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 1.780 Down -0.015 1.775 1.785 1.780 1.790 1.765 916,930 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 0.730 0.730 0.000   0 0.745
RRLRU8 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRV8 28/08/2014 Call 1.100 0.680 0.680 0.000   0 0.695
RRLRW8 28/08/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQD8 28/08/2014 Call 1.150 0.630 0.630 0.000   0 0.645
RRLQE8 28/08/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ38 28/08/2014 Call 1.200 0.580 0.580 0.000   0 0.595
RRLQ48 28/08/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLPM8 28/08/2014 Call 1.250 0.530 0.530 0.000   0 0.545
RRLPN8 28/08/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLPK8 28/08/2014 Call 1.300 0.480 0.480 0.000   0 0.495
RRLPL8 28/08/2014 Put 1.300 0.000 0.000 0.000   0 0.000
RRLMI8 28/08/2014 Call 1.350 0.430 0.430 0.000   0 0.445
RRLMJ8 28/08/2014 Put 1.350 0.000 0.000 0.000   0 0.000
RRLMG8 28/08/2014 Call 1.400 0.380 0.380 0.000   0 0.395
RRLMH8 28/08/2014 Put 1.400 0.000 0.000 0.000   0 0.000
RRLMC8 28/08/2014 Call 1.450 0.330 0.330 0.000   0 0.345
RRLMD8 28/08/2014 Put 1.450 0.000 0.000 0.000   0 0.000
RRLMO8 28/08/2014 Call 1.500 0.280 0.280 0.000   0 0.295
RRLMP8 28/08/2014 Put 1.500 0.000 0.000 0.000   30 0.000
RRLMK8 28/08/2014 Call 1.550 0.230 0.230 0.000   0 0.245
RRLML8 28/08/2014 Put 1.550 0.000 0.000 0.000   0 0.000
RRLME8 28/08/2014 Call 1.600 0.180 0.180 0.000   0 0.195
RRLMF8 28/08/2014 Put 1.600 0.000 0.000 0.000   200 0.000
RRLMA8 28/08/2014 Call 1.650 0.130 0.130 0.000   0 0.145
RRLMB8 28/08/2014 Put 1.650 0.000 0.000 0.000   0 0.000
RRLMM8 28/08/2014 Call 1.700 0.080 0.080 0.000   0 0.095
RRLMN8 28/08/2014 Put 1.700 0.000 0.000 0.000   1,000 0.001
RRLI88 28/08/2014 Call 1.750 0.030 0.030 0.000 500 500 0.050
RRLI98 28/08/2014 Put 1.750 0.001 0.001 0.000   45 0.008
RRLDM8 28/08/2014 Call 1.800 0.000 0.000 0.000   1,050 0.020
RRLDN8 28/08/2014 Put 1.800 0.020 0.020 0.040 170 320 0.025
RRLE78 28/08/2014 Call 1.850 0.000 0.000 0.000   133 0.006
RRLE88 28/08/2014 Put 1.850 0.070 0.070 0.000   0 0.060
RRLE38 28/08/2014 Call 1.900 0.000 0.000 0.000   460 0.001
RRLE48 28/08/2014 Put 1.900 0.120 0.120 0.000   112 0.105
RRLDS8 28/08/2014 Call 1.950 0.000 0.000 0.000   1,280 0.000
RRLDT8 28/08/2014 Put 1.950 0.170 0.170 0.000   50 0.155
RRLD68 28/08/2014 Call 2.000 0.000 0.000 0.000   230 0.000
RRLD78 28/08/2014 Put 2.000 0.220 0.220 0.000   0 0.205
RRLE18 28/08/2014 Call 2.100 0.000 0.000 0.000   250 0.000
RRLE28 28/08/2014 Put 2.100 0.320 0.320 0.000   0 0.305
RRLDK8 28/08/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLDL8 28/08/2014 Put 2.200 0.420 0.420 0.000   0 0.405
RRLDY8 28/08/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLDZ8 28/08/2014 Put 2.300 0.520 0.520 0.000   0 0.505
RRLTP8 28/08/2014 Call 2.400 0.000 0.000 0.000   0 0.000
RRLTQ8 28/08/2014 Put 2.400 0.620 0.620 0.000   0 0.605
RRLU48 28/08/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLU58 28/08/2014 Put 2.500 0.720 0.720 0.000   0 0.705
RRLDO8 28/08/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLDP8 28/08/2014 Put 2.600 0.820 0.820 0.000   0 0.805
RRLUI8 28/08/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLUJ8 28/08/2014 Put 3.210 1.430 1.430 0.000 65 65 1.415
RRLTZ8 28/08/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLU18 28/08/2014 Put 3.710 1.930 1.930 0.000   410 1.915
RRLU38 28/08/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLU28 28/08/2014 Put 3.910 2.130 2.130 0.000   130 2.115
RRLRZ8 25/09/2014 Call 1.050 0.730 0.730 0.000   0 0.730
RRLS18 25/09/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRX8 25/09/2014 Call 1.100 0.685 0.685 0.000   0 0.685
RRLRY8 25/09/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQF8 25/09/2014 Call 1.150 0.635 0.635 0.000   0 0.635
RRLQG8 25/09/2014 Put 1.150 0.001 0.001 0.000   0 0.001
RRLQ58 25/09/2014 Call 1.200 0.585 0.585 0.000   0 0.585
RRLQ68 25/09/2014 Put 1.200 0.001 0.001 0.000   0 0.001
RRLPQ8 25/09/2014 Call 1.250 0.535 0.535 0.000   0 0.535
RRLPR8 25/09/2014 Put 1.250 0.002 0.002 0.000   0 0.002
RRLPO8 25/09/2014 Call 1.300 0.485 0.485 0.000   0 0.485
RRLPP8 25/09/2014 Put 1.300 0.004 0.004 0.000   0 0.004
RRLMY8 25/09/2014 Call 1.350 0.440 0.440 0.000   0 0.440
RRLMZ8 25/09/2014 Put 1.350 0.006 0.006 0.000   0 0.006
RRLN38 25/09/2014 Call 1.400 0.395 0.395 0.000   0 0.395
RRLN48 25/09/2014 Put 1.400 0.010 0.010 0.000   0 0.010
RRLMS8 25/09/2014 Call 1.450 0.350 0.350 0.000   0 0.350
RRLMT8 25/09/2014 Put 1.450 0.015 0.015 0.000   0 0.015
RRLMU8 25/09/2014 Call 1.500 0.305 0.305 0.000   0 0.305
RRLMV8 25/09/2014 Put 1.500 0.020 0.020 0.000   0 0.020
RRLN18 25/09/2014 Call 1.550 0.265 0.265 0.000   0 0.265
RRLN28 25/09/2014 Put 1.550 0.030 0.030 0.000   0 0.030
RRLN58 25/09/2014 Call 1.600 0.225 0.225 0.000   0 0.225
RRLN68 25/09/2014 Put 1.600 0.040 0.040 0.000   0 0.040
RRLMQ8 25/09/2014 Call 1.650 0.190 0.190 0.000   0 0.190
RRLMR8 25/09/2014 Put 1.650 0.055 0.055 0.000   0 0.055
RRLMW8 25/09/2014 Call 1.700 0.160 0.160 0.000   0 0.160
RRLMX8 25/09/2014 Put 1.700 0.070 0.070 0.000   0 0.070
RRLIF8 25/09/2014 Call 1.750 0.130 0.130 0.000   0 0.130
RRLIG8 25/09/2014 Put 1.750 0.095 0.095 0.000   0 0.095
RRLG78 25/09/2014 Call 1.800 0.100 0.100 0.000 500 0 0.100
RRLG88 25/09/2014 Put 1.800 0.120 0.120 0.000   0 0.120
RRLGR8 25/09/2014 Call 1.850 0.080 0.080 0.075 20 0 0.080
RRLGS8 25/09/2014 Put 1.850 0.145 0.145 0.000   0 0.145
RRLFW8 25/09/2014 Call 1.900 0.060 0.060 0.000   0 0.060
RRLFX8 25/09/2014 Put 1.900 0.180 0.180 0.000   0 0.180
RRLG18 25/09/2014 Call 1.950 0.050 0.050 0.000 65 0 0.050
RRLG28 25/09/2014 Put 1.950 0.210 0.210 0.000   0 0.210
RRLGL8 25/09/2014 Call 2.000 0.035 0.035 0.000   0 0.035
RRLGM8 25/09/2014 Put 2.000 0.250 0.250 0.000   0 0.250
RRLFY8 25/09/2014 Call 2.100 0.020 0.020 0.000   0 0.020
RRLFZ8 25/09/2014 Put 2.100 0.330 0.330 0.000   0 0.330
RRLG98 25/09/2014 Call 2.200 0.010 0.010 0.000   0 0.010
RRLGK8 25/09/2014 Put 2.200 0.420 0.420 0.000   0 0.420
RRLGX8 25/09/2014 Call 2.300 0.006 0.006 0.000   0 0.006
RRLGY8 25/09/2014 Put 2.300 0.520 0.520 0.000   0 0.520
RRLTR8 25/09/2014 Call 2.400 0.003 0.003 0.000   0 0.003
RRLTS8 25/09/2014 Put 2.400 0.620 0.620 0.000   0 0.620
RRLU68 25/09/2014 Call 2.500 0.002 0.002 0.000   0 0.002
RRLU78 25/09/2014 Put 2.500 0.720 0.720 0.000   0 0.720
RRLVL8 25/09/2014 Call 2.600 0.001 0.001 0.000   0 0.001
RRLVM8 25/09/2014 Put 2.600 0.820 0.820 0.000   0 0.820
RRLG58 25/09/2014 Call 2.800 0.000 0.000 0.000   0 0.000
RRLG68 25/09/2014 Put 2.800 1.020 1.020 0.000   0 1.020
RRLW78 25/09/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLW68 25/09/2014 Put 3.110 1.325 1.325 0.000   0 1.325
RRLVZ8 25/09/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW18 25/09/2014 Put 3.210 1.425 1.425 0.000   0 1.425
RRLVY8 25/09/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLVX8 25/09/2014 Put 3.710 1.925 1.925 0.000   0 1.925
RRLS48 30/10/2014 Call 1.050 0.740 0.740 0.000   0 0.740
RRLS58 30/10/2014 Put 1.050 0.003 0.003 0.000   0 0.003
RRLS28 30/10/2014 Call 1.100 0.690 0.690 0.000   0 0.690
RRLS38 30/10/2014 Put 1.100 0.005 0.005 0.000   0 0.005
RRLQH8 30/10/2014 Call 1.150 0.645 0.645 0.000   0 0.645
RRLQI8 30/10/2014 Put 1.150 0.008 0.008 0.000   0 0.008
RRLQ78 30/10/2014 Call 1.200 0.595 0.595 0.000   0 0.595
RRLQ88 30/10/2014 Put 1.200 0.010 0.010 0.000   0 0.010
RRLPU8 30/10/2014 Call 1.250 0.550 0.550 0.000   0 0.550
RRLPV8 30/10/2014 Put 1.250 0.015 0.015 0.000   0 0.015
RRLPS8 30/10/2014 Call 1.300 0.505 0.505 0.000   0 0.505
RRLPT8 30/10/2014 Put 1.300 0.020 0.020 0.000   0 0.020
RRLNT8 30/10/2014 Call 1.350 0.460 0.460 0.000   0 0.460
RRLNU8 30/10/2014 Put 1.350 0.025 0.025 0.000   0 0.025
RRLNP8 30/10/2014 Call 1.400 0.420 0.420 0.000   0 0.420
RRLNQ8 30/10/2014 Put 1.400 0.035 0.035 0.000   0 0.035
RRLN78 30/10/2014 Call 1.450 0.380 0.380 0.000   0 0.380
RRLN88 30/10/2014 Put 1.450 0.045 0.045 0.000   0 0.045
RRLNN8 30/10/2014 Call 1.500 0.340 0.340 0.000   0 0.340
RRLNO8 30/10/2014 Put 1.500 0.055 0.055 0.000   0 0.055
RRLNV8 30/10/2014 Call 1.550 0.305 0.305 0.000   0 0.305
RRLNW8 30/10/2014 Put 1.550 0.070 0.070 0.000   0 0.070
RRLNR8 30/10/2014 Call 1.600 0.270 0.270 0.000   0 0.270
RRLNS8 30/10/2014 Put 1.600 0.085 0.085 0.000   0 0.085
RRLN98 30/10/2014 Call 1.650 0.240 0.240 0.000   0 0.240
RRLNK8 30/10/2014 Put 1.650 0.100 0.100 0.000   0 0.100
RRLNL8 30/10/2014 Call 1.700 0.210 0.210 0.000   0 0.210
RRLNM8 30/10/2014 Put 1.700 0.120 0.120 0.000   0 0.120
RRLKT8 30/10/2014 Call 1.750 0.180 0.180 0.000   0 0.180
RRLKU8 30/10/2014 Put 1.750 0.145 0.145 0.000   0 0.145
RRLKF8 30/10/2014 Call 1.800 0.155 0.155 0.000   0 0.155
RRLKG8 30/10/2014 Put 1.800 0.170 0.170 0.000   0 0.170
RRLJQ8 30/10/2014 Call 1.850 0.135 0.135 0.000   0 0.135
RRLJR8 30/10/2014 Put 1.850 0.200 0.200 0.000   0 0.200
RRLJC8 30/10/2014 Call 1.900 0.115 0.115 0.000   0 0.115
RRLJD8 30/10/2014 Put 1.900 0.230 0.230 0.000   0 0.230
RRLJS8 30/10/2014 Call 1.950 0.100 0.100 0.000   0 0.100
RRLJT8 30/10/2014 Put 1.950 0.260 0.260 0.000   0 0.260
RRLK18 30/10/2014 Call 2.000 0.085 0.085 0.000   0 0.085
RRLK28 30/10/2014 Put 2.000 0.295 0.295 0.000   0 0.295
RRLJG8 30/10/2014 Call 2.100 0.060 0.060 0.000   0 0.060
RRLJH8 30/10/2014 Put 2.100 0.370 0.370 0.000   0 0.370
RRLK38 30/10/2014 Call 2.200 0.040 0.040 0.000   0 0.040
RRLK48 30/10/2014 Put 2.200 0.450 0.450 0.000   0 0.450
RRLJE8 30/10/2014 Call 2.300 0.030 0.030 0.000   0 0.030
RRLJF8 30/10/2014 Put 2.300 0.540 0.540 0.000   0 0.540
RRLTT8 30/10/2014 Call 2.400 0.020 0.020 0.000   0 0.020
RRLTU8 30/10/2014 Put 2.400 0.630 0.630 0.000   0 0.630
RRLU88 30/10/2014 Call 2.500 0.015 0.015 0.000   0 0.015
RRLU98 30/10/2014 Put 2.500 0.725 0.725 0.000   0 0.725
RRLVN8 30/10/2014 Call 2.600 0.009 0.009 0.000   0 0.009
RRLVO8 30/10/2014 Put 2.600 0.820 0.820 0.000   0 0.820
RRLJY8 30/10/2014 Call 2.700 0.006 0.006 0.000   0 0.006
RRLJZ8 30/10/2014 Put 2.700 0.920 0.920 0.000   0 0.920
RRLW58 30/10/2014 Call 3.110 0.001 0.001 0.000   0 0.001
RRLW48 30/10/2014 Put 3.110 1.315 1.315 0.000 65 0 1.315
RRLW28 30/10/2014 Call 3.210 0.001 0.001 0.000   0 0.001
RRLW38 30/10/2014 Put 3.210 1.415 1.415 0.000   0 1.415
RRLS88 27/11/2014 Call 1.050 0.745 0.745 0.000   0 0.745
RRLS98 27/11/2014 Put 1.050 0.009 0.009 0.000   0 0.009
RRLS68 27/11/2014 Call 1.100 0.700 0.700 0.000   0 0.700
RRLS78 27/11/2014 Put 1.100 0.015 0.015 0.000   0 0.015
RRLRJ8 27/11/2014 Call 1.150 0.655 0.655 0.000   0 0.655
RRLRK8 27/11/2014 Put 1.150 0.020 0.020 0.000   0 0.020
RRLQN8 27/11/2014 Call 1.200 0.610 0.610 0.000   0 0.610
RRLQO8 27/11/2014 Put 1.200 0.025 0.025 0.000   0 0.025
RRLRF8 27/11/2014 Call 1.250 0.565 0.565 0.000   0 0.565
RRLRG8 27/11/2014 Put 1.250 0.030 0.030 0.000   0 0.030
RRLQZ8 27/11/2014 Call 1.300 0.525 0.525 0.000   0 0.525
RRLR18 27/11/2014 Put 1.300 0.035 0.035 0.000   0 0.035
RRLQT8 27/11/2014 Call 1.350 0.485 0.485 0.000   0 0.485
RRLQU8 27/11/2014 Put 1.350 0.045 0.045 0.000   0 0.045
RRLR68 27/11/2014 Call 1.400 0.445 0.445 0.000   0 0.445
RRLR78 27/11/2014 Put 1.400 0.055 0.055 0.000   0 0.055
RRLR88 27/11/2014 Call 1.450 0.405 0.405 0.000   0 0.405
RRLR98 27/11/2014 Put 1.450 0.065 0.065 0.000   0 0.065
RRLQV8 27/11/2014 Call 1.500 0.370 0.370 0.000   0 0.370
RRLQW8 27/11/2014 Put 1.500 0.080 0.080 0.000   0 0.080
RRLQJ8 27/11/2014 Call 1.550 0.335 0.335 0.000   0 0.335
RRLQK8 27/11/2014 Put 1.550 0.095 0.095 0.000   0 0.095
RRLQP8 27/11/2014 Call 1.600 0.305 0.305 0.000   0 0.305
RRLQQ8 27/11/2014 Put 1.600 0.115 0.115 0.000   0 0.115
RRLRH8 27/11/2014 Call 1.650 0.275 0.275 0.000   0 0.275
RRLRI8 27/11/2014 Put 1.650 0.135 0.135 0.000   0 0.135
RRLQX8 27/11/2014 Call 1.700 0.245 0.245 0.000   0 0.245
RRLQY8 27/11/2014 Put 1.700 0.155 0.155 0.000   0 0.155
RRLQL8 27/11/2014 Call 1.750 0.220 0.220 0.000   0 0.220
RRLQM8 27/11/2014 Put 1.750 0.180 0.180 0.000   0 0.180
RRLR48 27/11/2014 Call 1.800 0.195 0.195 0.000   0 0.195
RRLR58 27/11/2014 Put 1.800 0.205 0.205 0.000   0 0.205
RRLR28 27/11/2014 Call 1.850 0.170 0.170 0.000   0 0.170
RRLR38 27/11/2014 Put 1.850 0.235 0.235 0.000   0 0.235
RRLQR8 27/11/2014 Call 1.900 0.150 0.150 0.000   0 0.150
RRLQS8 27/11/2014 Put 1.900 0.260 0.260 0.000   0 0.260
RRLSA8 27/11/2014 Call 1.950 0.135 0.135 0.000   0 0.135
RRLSB8 27/11/2014 Put 1.950 0.295 0.295 0.000   0 0.295
RRLSC8 27/11/2014 Call 2.000 0.120 0.120 0.000   0 0.120
RRLSD8 27/11/2014 Put 2.000 0.325 0.325 0.000   0 0.325
RRLSE8 27/11/2014 Call 2.100 0.090 0.090 0.000   0 0.090
RRLSF8 27/11/2014 Put 2.100 0.400 0.400 0.000   0 0.400
RRLTH8 27/11/2014 Call 2.200 0.070 0.070 0.000   0 0.070
RRLTI8 27/11/2014 Put 2.200 0.475 0.475 0.000   0 0.475
RRLTL8 27/11/2014 Call 2.300 0.055 0.055 0.000   0 0.055
RRLTM8 27/11/2014 Put 2.300 0.560 0.560 0.000   0 0.560
RRLTV8 27/11/2014 Call 2.400 0.040 0.040 0.000   0 0.040
RRLTW8 27/11/2014 Put 2.400 0.645 0.645 0.000   0 0.645
RRLUA8 27/11/2014 Call 2.500 0.030 0.030 0.000   0 0.030
RRLUB8 27/11/2014 Put 2.500 0.740 0.740 0.000   0 0.740
RRLVP8 27/11/2014 Call 2.600 0.025 0.025 0.000   0 0.025
RRLVQ8 27/11/2014 Put 2.600 0.830 0.830 0.000   0 0.830
RRLSG8 27/11/2014 Call 3.710 0.001 0.001 0.000   0 0.001
RRLSH8 27/11/2014 Put 3.710 1.905 1.905 0.000   0 1.905
RRLUF8 27/11/2014 Call 3.910 0.001 0.001 0.000   0 0.001
RRLUE8 27/11/2014 Put 3.910 2.105 2.105 0.000   0 2.105
RRLSO8 18/12/2014 Call 1.250 0.575 0.575 0.000   0 0.575
RRLSP8 18/12/2014 Put 1.250 0.040 0.040 0.000   0 0.040
RRLT78 18/12/2014 Call 1.300 0.535 0.535 0.000   0 0.535
RRLT88 18/12/2014 Put 1.300 0.050 0.050 0.000   0 0.050
RRLSY8 18/12/2014 Call 1.350 0.495 0.495 0.000   0 0.495
RRLSZ8 18/12/2014 Put 1.350 0.060 0.060 0.000   0 0.060
RRLSI8 18/12/2014 Call 1.400 0.460 0.460 0.000   0 0.460
RRLSJ8 18/12/2014 Put 1.400 0.070 0.070 0.000   0 0.070
RRLSQ8 18/12/2014 Call 1.450 0.425 0.425 0.000   0 0.425
RRLSR8 18/12/2014 Put 1.450 0.085 0.085 0.000   0 0.085
RRLT58 18/12/2014 Call 1.500 0.390 0.390 0.000   0 0.390
RRLT68 18/12/2014 Put 1.500 0.100 0.100 0.000   0 0.100
RRLSW8 18/12/2014 Call 1.550 0.355 0.355 0.000   0 0.355
RRLSX8 18/12/2014 Put 1.550 0.115 0.115 0.000   0 0.115
RRLSK8 18/12/2014 Call 1.600 0.325 0.325 0.000   0 0.325
RRLSL8 18/12/2014 Put 1.600 0.135 0.135 0.000   0 0.135
RRLSU8 18/12/2014 Call 1.650 0.295 0.295 0.000   0 0.295
RRLSV8 18/12/2014 Put 1.650 0.155 0.155 0.000   0 0.155
RRLT98 18/12/2014 Call 1.700 0.270 0.270 0.000   0 0.270
RRLTA8 18/12/2014 Put 1.700 0.180 0.180 0.000   0 0.180
RRLT18 18/12/2014 Call 1.750 0.240 0.240 0.000   0 0.240
RRLT28 18/12/2014 Put 1.750 0.200 0.200 0.000   0 0.200
RRLSM8 18/12/2014 Call 1.800 0.220 0.220 0.000   0 0.220
RRLSN8 18/12/2014 Put 1.800 0.230 0.230 0.000   0 0.230
RRLSS8 18/12/2014 Call 1.850 0.195 0.195 0.000   0 0.195
RRLST8 18/12/2014 Put 1.850 0.255 0.255 0.000   0 0.255
RRLTB8 18/12/2014 Call 1.900 0.175 0.175 0.000   0 0.175
RRLTC8 18/12/2014 Put 1.900 0.285 0.285 0.000   0 0.285
RRLT38 18/12/2014 Call 1.950 0.160 0.160 0.000   0 0.160
RRLT48 18/12/2014 Put 1.950 0.315 0.315 0.000   0 0.315
RRLTD8 18/12/2014 Call 2.000 0.140 0.140 0.000   0 0.140
RRLTE8 18/12/2014 Put 2.000 0.350 0.350 0.000   0 0.350
RRLTF8 18/12/2014 Call 2.100 0.115 0.115 0.000   0 0.115
RRLTG8 18/12/2014 Put 2.100 0.420 0.420 0.000   0 0.420
RRLTJ8 18/12/2014 Call 2.200 0.090 0.090 0.000   0 0.090
RRLTK8 18/12/2014 Put 2.200 0.495 0.495 0.000   0 0.495
RRLTN8 18/12/2014 Call 2.300 0.070 0.070 0.000   0 0.070
RRLTO8 18/12/2014 Put 2.300 0.575 0.575 0.000   0 0.575
RRLTX8 18/12/2014 Call 2.400 0.055 0.055 0.000   0 0.055
RRLTY8 18/12/2014 Put 2.400 0.660 0.660 0.000   0 0.660
RRLUC8 18/12/2014 Call 2.500 0.045 0.045 0.000   0 0.045
RRLUD8 18/12/2014 Put 2.500 0.750 0.750 0.000   0 0.750
RRLVR8 18/12/2014 Call 2.600 0.035 0.035 0.000   0 0.035
RRLVS8 18/12/2014 Put 2.600 0.840 0.840 0.000   0 0.840
RRLVJ8 29/01/2015 Call 1.350 0.520 0.520 0.000   0 0.520
RRLVK8 29/01/2015 Put 1.350 0.080 0.080 0.000   0 0.080
RRLVH8 29/01/2015 Call 1.400 0.485 0.485 0.000   0 0.485
RRLVI8 29/01/2015 Put 1.400 0.090 0.090 0.000   0 0.090
RRLVF8 29/01/2015 Call 1.450 0.455 0.455 0.000   0 0.455
RRLVG8 29/01/2015 Put 1.450 0.105 0.105 0.000   0 0.105
RRLUO8 29/01/2015 Call 1.500 0.420 0.420 0.000   0 0.420
RRLUP8 29/01/2015 Put 1.500 0.125 0.125 0.000   0 0.125
RRLUU8 29/01/2015 Call 1.550 0.390 0.390 0.000   0 0.390
RRLUV8 29/01/2015 Put 1.550 0.140 0.140 0.000   0 0.140
RRLV58 29/01/2015 Call 1.600 0.360 0.360 0.000   0 0.360
RRLV68 29/01/2015 Put 1.600 0.160 0.160 0.000   0 0.160
RRLV38 29/01/2015 Call 1.650 0.330 0.330 0.000   0 0.330
RRLV48 29/01/2015 Put 1.650 0.185 0.185 0.000   0 0.185
RRLUQ8 29/01/2015 Call 1.700 0.305 0.305 0.000   0 0.305
RRLUR8 29/01/2015 Put 1.700 0.210 0.210 0.000   0 0.210
RRLUW8 29/01/2015 Call 1.750 0.280 0.280 0.000   0 0.280
RRLUX8 29/01/2015 Put 1.750 0.235 0.235 0.000   0 0.235
RRLVD8 29/01/2015 Call 1.800 0.255 0.255 0.000   0 0.255
RRLVE8 29/01/2015 Put 1.800 0.260 0.260 0.000   0 0.260
RRLV18 29/01/2015 Call 1.850 0.235 0.235 0.000   0 0.235
RRLV28 29/01/2015 Put 1.850 0.290 0.290 0.000   0 0.290
RRLUK8 29/01/2015 Call 1.900 0.215 0.215 0.000   0 0.215
RRLUL8 29/01/2015 Put 1.900 0.320 0.320 0.000   0 0.320
RRLUY8 29/01/2015 Call 1.950 0.195 0.195 0.000   0 0.195
RRLUZ8 29/01/2015 Put 1.950 0.350 0.350 0.000   0 0.350
RRLVB8 29/01/2015 Call 2.000 0.180 0.180 0.000   0 0.180
RRLVC8 29/01/2015 Put 2.000 0.380 0.380 0.000   0 0.380
RRLUM8 29/01/2015 Call 2.100 0.150 0.150 0.000   0 0.150
RRLUN8 29/01/2015 Put 2.100 0.450 0.450 0.000   0 0.450
RRLV78 29/01/2015 Call 2.200 0.125 0.125 0.000   0 0.125
RRLV88 29/01/2015 Put 2.200 0.520 0.520 0.000   0 0.520
RRLUS8 29/01/2015 Call 2.300 0.105 0.105 0.000   0 0.105
RRLUT8 29/01/2015 Put 2.300 0.600 0.600 0.000   0 0.600
RRLV98 29/01/2015 Call 2.400 0.085 0.085 0.000   0 0.085
RRLVA8 29/01/2015 Put 2.400 0.685 0.685 0.000   0 0.685
RRLVT8 29/01/2015 Call 2.500 0.070 0.070 0.000   0 0.070
RRLVU8 29/01/2015 Put 2.500 0.770 0.770 0.000   0 0.770
RRLVV8 29/01/2015 Call 2.600 0.055 0.055 0.000   0 0.055
RRLVW8 29/01/2015 Put 2.600 0.855 0.855 0.000   0 0.855

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.