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 1.700 Up 0.010 1.695 1.720 1.680 1.725 1.665 2,176,350 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLRZ8 25/09/2014 Call 1.050 0.650 0.650 0.000   0 0.650
RRLS18 25/09/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRX8 25/09/2014 Call 1.100 0.600 0.600 0.000   0 0.600
RRLRY8 25/09/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQF8 25/09/2014 Call 1.150 0.550 0.550 0.000   0 0.550
RRLQG8 25/09/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ58 25/09/2014 Call 1.200 0.500 0.500 0.000   0 0.500
RRLQ68 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLPQ8 25/09/2014 Call 1.250 0.450 0.450 0.000   0 0.450
RRLPR8 25/09/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLPO8 25/09/2014 Call 1.300 0.400 0.400 0.000   0 0.400
RRLPP8 25/09/2014 Put 1.300 0.000 0.000 0.000   0 0.000
RRLMY8 25/09/2014 Call 1.350 0.350 0.350 0.000   0 0.350
RRLMZ8 25/09/2014 Put 1.350 0.000 0.000 0.000   0 0.000
RRLN38 25/09/2014 Call 1.400 0.300 0.300 0.000   0 0.300
RRLN48 25/09/2014 Put 1.400 0.001 0.001 0.000   0 0.001
RRLMS8 25/09/2014 Call 1.450 0.250 0.250 0.000   0 0.250
RRLMT8 25/09/2014 Put 1.450 0.002 0.002 0.000   0 0.002
RRLMU8 25/09/2014 Call 1.500 0.205 0.205 0.000   0 0.205
RRLMV8 25/09/2014 Put 1.500 0.005 0.005 0.000   0 0.005
RRLN18 25/09/2014 Call 1.550 0.155 0.155 0.000   0 0.155
RRLN28 25/09/2014 Put 1.550 0.010 0.010 0.000   0 0.010
RRLN58 25/09/2014 Call 1.600 0.115 0.115 0.000   0 0.115
RRLN68 25/09/2014 Put 1.600 0.020 0.020 0.000   455 0.020
RRLMQ8 25/09/2014 Call 1.650 0.080 0.080 0.000   0 0.080
RRLMR8 25/09/2014 Put 1.650 0.035 0.035 0.000   1,300 0.035
RRLMW8 25/09/2014 Call 1.700 0.050 0.050 0.000   0 0.050
RRLMX8 25/09/2014 Put 1.700 0.055 0.055 0.000   100 0.055
RRLIF8 25/09/2014 Call 1.750 0.030 0.030 0.000   180 0.030
RRLIG8 25/09/2014 Put 1.750 0.085 0.085 0.000   160 0.085
RRLG78 25/09/2014 Call 1.800 0.015 0.015 0.000   1,680 0.015
RRLG88 25/09/2014 Put 1.800 0.120 0.120 0.135 80 160 0.120
RRLGR8 25/09/2014 Call 1.850 0.009 0.009 0.000   620 0.009
RRLGS8 25/09/2014 Put 1.850 0.160 0.160 0.000   0 0.160
RRLFW8 25/09/2014 Call 1.900 0.004 0.004 0.000   840 0.004
RRLFX8 25/09/2014 Put 1.900 0.205 0.205 0.000   0 0.205
RRLG18 25/09/2014 Call 1.950 0.002 0.002 0.000   930 0.002
RRLG28 25/09/2014 Put 1.950 0.250 0.250 0.000   0 0.250
RRLGL8 25/09/2014 Call 2.000 0.001 0.001 0.000   495 0.001
RRLGM8 25/09/2014 Put 2.000 0.300 0.300 0.000   0 0.300
RRLFY8 25/09/2014 Call 2.100 0.000 0.000 0.000   0 0.000
RRLFZ8 25/09/2014 Put 2.100 0.400 0.400 0.000   0 0.400
RRLG98 25/09/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLGK8 25/09/2014 Put 2.200 0.500 0.500 0.000   0 0.500
RRLGX8 25/09/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLGY8 25/09/2014 Put 2.300 0.600 0.600 0.000   0 0.600
RRLTR8 25/09/2014 Call 2.400 0.000 0.000 0.000   0 0.000
RRLTS8 25/09/2014 Put 2.400 0.700 0.700 0.000   0 0.700
RRLU68 25/09/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLU78 25/09/2014 Put 2.500 0.800 0.800 0.000   0 0.800
RRLVL8 25/09/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVM8 25/09/2014 Put 2.600 0.900 0.900 0.000   0 0.900
RRLG58 25/09/2014 Call 2.800 0.000 0.000 0.000   0 0.000
RRLG68 25/09/2014 Put 2.800 1.100 1.100 0.000   150 1.100
RRLW78 25/09/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLW68 25/09/2014 Put 3.110 1.410 1.410 0.000   0 1.410
RRLVZ8 25/09/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW18 25/09/2014 Put 3.210 1.510 1.510 0.000   0 1.510
RRLVY8 25/09/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLVX8 25/09/2014 Put 3.710 2.010 2.010 0.000   345 2.010
RRLS48 30/10/2014 Call 1.050 0.655 0.655 0.000   0 0.655
RRLS58 30/10/2014 Put 1.050 0.001 0.001 0.000   0 0.001
RRLS28 30/10/2014 Call 1.100 0.605 0.605 0.000   0 0.605
RRLS38 30/10/2014 Put 1.100 0.003 0.003 0.000   0 0.003
RRLQH8 30/10/2014 Call 1.150 0.555 0.555 0.000   0 0.555
RRLQI8 30/10/2014 Put 1.150 0.004 0.004 0.000   0 0.004
RRLQ78 30/10/2014 Call 1.200 0.510 0.510 0.000   0 0.510
RRLQ88 30/10/2014 Put 1.200 0.007 0.007 0.000   0 0.007
RRLPU8 30/10/2014 Call 1.250 0.460 0.460 0.000   0 0.460
RRLPV8 30/10/2014 Put 1.250 0.010 0.010 0.000   0 0.010
RRLPS8 30/10/2014 Call 1.300 0.415 0.415 0.000   0 0.415
RRLPT8 30/10/2014 Put 1.300 0.015 0.015 0.000   0 0.015
RRLNT8 30/10/2014 Call 1.350 0.375 0.375 0.000   0 0.375
RRLNU8 30/10/2014 Put 1.350 0.020 0.020 0.000   0 0.020
RRLNP8 30/10/2014 Call 1.400 0.330 0.330 0.000   0 0.330
RRLNQ8 30/10/2014 Put 1.400 0.030 0.030 0.000   0 0.030
RRLN78 30/10/2014 Call 1.450 0.290 0.290 0.000   0 0.290
RRLN88 30/10/2014 Put 1.450 0.040 0.040 0.000   0 0.040
RRLNN8 30/10/2014 Call 1.500 0.255 0.255 0.000   0 0.255
RRLNO8 30/10/2014 Put 1.500 0.050 0.050 0.000   0 0.050
RRLNV8 30/10/2014 Call 1.550 0.220 0.220 0.000   0 0.220
RRLNW8 30/10/2014 Put 1.550 0.065 0.065 0.000   0 0.065
RRLNR8 30/10/2014 Call 1.600 0.185 0.185 0.000   0 0.185
RRLNS8 30/10/2014 Put 1.600 0.085 0.085 0.000   0 0.085
RRLN98 30/10/2014 Call 1.650 0.160 0.160 0.000   0 0.160
RRLNK8 30/10/2014 Put 1.650 0.105 0.105 0.000   0 0.105
RRLNL8 30/10/2014 Call 1.700 0.130 0.130 0.000   0 0.130
RRLNM8 30/10/2014 Put 1.700 0.125 0.125 0.000   110 0.125
RRLKT8 30/10/2014 Call 1.750 0.110 0.110 0.000   0 0.110
RRLKU8 30/10/2014 Put 1.750 0.155 0.155 0.000   0 0.155
RRLKF8 30/10/2014 Call 1.800 0.090 0.090 0.000   100 0.090
RRLKG8 30/10/2014 Put 1.800 0.185 0.185 0.000   150 0.185
RRLJQ8 30/10/2014 Call 1.850 0.070 0.070 0.000   0 0.070
RRLJR8 30/10/2014 Put 1.850 0.220 0.220 0.000   110 0.220
RRLJC8 30/10/2014 Call 1.900 0.060 0.060 0.000   220 0.060
RRLJD8 30/10/2014 Put 1.900 0.255 0.255 0.000   0 0.255
RRLJS8 30/10/2014 Call 1.950 0.045 0.045 0.000   230 0.045
RRLJT8 30/10/2014 Put 1.950 0.290 0.290 0.000   50 0.290
RRLK18 30/10/2014 Call 2.000 0.035 0.035 0.000   70 0.035
RRLK28 30/10/2014 Put 2.000 0.335 0.335 0.000   187 0.335
RRLJG8 30/10/2014 Call 2.100 0.025 0.025 0.000   200 0.025
RRLJH8 30/10/2014 Put 2.100 0.420 0.420 0.000   300 0.420
RRLK38 30/10/2014 Call 2.200 0.015 0.015 0.000   0 0.015
RRLK48 30/10/2014 Put 2.200 0.510 0.510 0.000   200 0.510
RRLJE8 30/10/2014 Call 2.300 0.009 0.009 0.000   0 0.009
RRLJF8 30/10/2014 Put 2.300 0.605 0.605 0.000   0 0.605
RRLTT8 30/10/2014 Call 2.400 0.005 0.005 0.000   0 0.005
RRLTU8 30/10/2014 Put 2.400 0.700 0.700 0.000   0 0.700
RRLU88 30/10/2014 Call 2.500 0.003 0.003 0.000   0 0.003
RRLU98 30/10/2014 Put 2.500 0.800 0.800 0.000   0 0.800
RRLVN8 30/10/2014 Call 2.600 0.002 0.002 0.000   0 0.002
RRLVO8 30/10/2014 Put 2.600 0.900 0.900 0.000   0 0.900
RRLJY8 30/10/2014 Call 2.700 0.001 0.001 0.000   0 0.001
RRLJZ8 30/10/2014 Put 2.700 1.000 1.000 0.000   50 1.000
RRLW58 30/10/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLW48 30/10/2014 Put 3.110 1.400 1.400 0.000   65 1.400
RRLW28 30/10/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW38 30/10/2014 Put 3.210 1.500 1.500 0.000   0 1.500
RRLX58 30/10/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLX68 30/10/2014 Put 3.710 2.000 2.000 0.000   45 2.000
RRLS88 27/11/2014 Call 1.050 0.660 0.660 0.000   0 0.660
RRLS98 27/11/2014 Put 1.050 0.006 0.006 0.000   0 0.006
RRLS68 27/11/2014 Call 1.100 0.615 0.615 0.000   0 0.615
RRLS78 27/11/2014 Put 1.100 0.009 0.009 0.000   0 0.009
RRLRJ8 27/11/2014 Call 1.150 0.570 0.570 0.000   0 0.570
RRLRK8 27/11/2014 Put 1.150 0.015 0.015 0.000   0 0.015
RRLQN8 27/11/2014 Call 1.200 0.525 0.525 0.000   0 0.525
RRLQO8 27/11/2014 Put 1.200 0.020 0.020 0.000   0 0.020
RRLRF8 27/11/2014 Call 1.250 0.480 0.480 0.000   0 0.480
RRLRG8 27/11/2014 Put 1.250 0.025 0.025 0.000   0 0.025
RRLQZ8 27/11/2014 Call 1.300 0.440 0.440 0.000   0 0.440
RRLR18 27/11/2014 Put 1.300 0.035 0.035 0.000   0 0.035
RRLQT8 27/11/2014 Call 1.350 0.395 0.395 0.000   0 0.395
RRLQU8 27/11/2014 Put 1.350 0.040 0.040 0.000   0 0.040
RRLR68 27/11/2014 Call 1.400 0.360 0.360 0.000   0 0.360
RRLR78 27/11/2014 Put 1.400 0.055 0.055 0.000   0 0.055
RRLR88 27/11/2014 Call 1.450 0.320 0.320 0.000   0 0.320
RRLR98 27/11/2014 Put 1.450 0.065 0.065 0.000   0 0.065
RRLQV8 27/11/2014 Call 1.500 0.285 0.285 0.000   0 0.285
RRLQW8 27/11/2014 Put 1.500 0.080 0.080 0.000   0 0.080
RRLQJ8 27/11/2014 Call 1.550 0.255 0.255 0.000   0 0.255
RRLQK8 27/11/2014 Put 1.550 0.100 0.100 0.000   300 0.100
RRLQP8 27/11/2014 Call 1.600 0.225 0.225 0.000   0 0.225
RRLQQ8 27/11/2014 Put 1.600 0.120 0.120 0.000   0 0.120
RRLRH8 27/11/2014 Call 1.650 0.200 0.200 0.000   0 0.200
RRLRI8 27/11/2014 Put 1.650 0.140 0.140 0.000   0 0.140
RRLQX8 27/11/2014 Call 1.700 0.170 0.170 0.000   0 0.170
RRLQY8 27/11/2014 Put 1.700 0.165 0.165 0.000   90 0.165
RRLQL8 27/11/2014 Call 1.750 0.150 0.150 0.000   50 0.150
RRLQM8 27/11/2014 Put 1.750 0.190 0.190 0.000   0 0.190
RRLR48 27/11/2014 Call 1.800 0.130 0.130 0.000   0 0.130
RRLR58 27/11/2014 Put 1.800 0.220 0.220 0.000   0 0.220
RRLR28 27/11/2014 Call 1.850 0.110 0.110 0.000   0 0.110
RRLR38 27/11/2014 Put 1.850 0.255 0.255 0.000   0 0.255
RRLQR8 27/11/2014 Call 1.900 0.095 0.095 0.000   480 0.095
RRLQS8 27/11/2014 Put 1.900 0.290 0.290 0.000   1,860 0.290
RRLSA8 27/11/2014 Call 1.950 0.080 0.080 0.000   0 0.080
RRLSB8 27/11/2014 Put 1.950 0.325 0.325 0.000   0 0.325
RRLSC8 27/11/2014 Call 2.000 0.070 0.070 0.000   0 0.070
RRLSD8 27/11/2014 Put 2.000 0.360 0.360 0.000   0 0.360
RRLSE8 27/11/2014 Call 2.100 0.050 0.050 0.000   500 0.050
RRLSF8 27/11/2014 Put 2.100 0.445 0.445 0.000   0 0.445
RRLTH8 27/11/2014 Call 2.200 0.035 0.035 0.000   0 0.035
RRLTI8 27/11/2014 Put 2.200 0.530 0.530 0.000   0 0.530
RRLTL8 27/11/2014 Call 2.300 0.025 0.025 0.000   0 0.025
RRLTM8 27/11/2014 Put 2.300 0.620 0.620 0.000   0 0.620
RRLTV8 27/11/2014 Call 2.400 0.020 0.020 0.000   0 0.020
RRLTW8 27/11/2014 Put 2.400 0.710 0.710 0.000   0 0.710
RRLUA8 27/11/2014 Call 2.500 0.015 0.015 0.000   0 0.015
RRLUB8 27/11/2014 Put 2.500 0.805 0.805 0.000   0 0.805
RRLVP8 27/11/2014 Call 2.600 0.009 0.009 0.000   0 0.009
RRLVQ8 27/11/2014 Put 2.600 0.900 0.900 0.000   0 0.900
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLSH8 27/11/2014 Put 3.710 1.990 1.990 0.000   605 1.990
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLUE8 27/11/2014 Put 3.910 2.190 2.190 0.000   260 2.190
RRLSO8 18/12/2014 Call 1.250 0.495 0.495 0.000   0 0.495
RRLSP8 18/12/2014 Put 1.250 0.035 0.035 0.000   0 0.035
RRLT78 18/12/2014 Call 1.300 0.460 0.460 0.000   0 0.460
RRLT88 18/12/2014 Put 1.300 0.045 0.045 0.000   0 0.045
RRLSY8 18/12/2014 Call 1.350 0.420 0.420 0.000   0 0.420
RRLSZ8 18/12/2014 Put 1.350 0.060 0.060 0.000   0 0.060
RRLSI8 18/12/2014 Call 1.400 0.380 0.380 0.000   0 0.380
RRLSJ8 18/12/2014 Put 1.400 0.070 0.070 0.000   0 0.070
RRLSQ8 18/12/2014 Call 1.450 0.345 0.345 0.000   0 0.345
RRLSR8 18/12/2014 Put 1.450 0.085 0.085 0.000   0 0.085
RRLT58 18/12/2014 Call 1.500 0.315 0.315 0.000   0 0.315
RRLT68 18/12/2014 Put 1.500 0.100 0.100 0.000   0 0.100
RRLSW8 18/12/2014 Call 1.550 0.285 0.285 0.000   0 0.285
RRLSX8 18/12/2014 Put 1.550 0.120 0.120 0.000   0 0.120
RRLSK8 18/12/2014 Call 1.600 0.255 0.255 0.000   0 0.255
RRLSL8 18/12/2014 Put 1.600 0.140 0.140 0.000   0 0.140
RRLSU8 18/12/2014 Call 1.650 0.230 0.230 0.000   0 0.230
RRLSV8 18/12/2014 Put 1.650 0.165 0.165 0.000   0 0.165
RRLT98 18/12/2014 Call 1.700 0.200 0.200 0.000   0 0.200
RRLTA8 18/12/2014 Put 1.700 0.185 0.185 0.000   0 0.185
RRLT18 18/12/2014 Call 1.750 0.180 0.180 0.000   0 0.180
RRLT28 18/12/2014 Put 1.750 0.215 0.215 0.000   0 0.215
RRLSM8 18/12/2014 Call 1.800 0.160 0.160 0.000   0 0.160
RRLSN8 18/12/2014 Put 1.800 0.245 0.245 0.000   0 0.245
RRLSS8 18/12/2014 Call 1.850 0.140 0.140 0.000   0 0.140
RRLST8 18/12/2014 Put 1.850 0.275 0.275 0.000   0 0.275
RRLTB8 18/12/2014 Call 1.900 0.125 0.125 0.000   0 0.125
RRLTC8 18/12/2014 Put 1.900 0.310 0.310 0.000   0 0.310
RRLT38 18/12/2014 Call 1.950 0.110 0.110 0.000   0 0.110
RRLT48 18/12/2014 Put 1.950 0.345 0.345 0.000   0 0.345
RRLTD8 18/12/2014 Call 2.000 0.095 0.095 0.000   0 0.095
RRLTE8 18/12/2014 Put 2.000 0.380 0.380 0.000   0 0.380
RRLTF8 18/12/2014 Call 2.100 0.075 0.075 0.000   0 0.075
RRLTG8 18/12/2014 Put 2.100 0.460 0.460 0.000   0 0.460
RRLTJ8 18/12/2014 Call 2.200 0.055 0.055 0.000   0 0.055
RRLTK8 18/12/2014 Put 2.200 0.540 0.540 0.000   0 0.540
RRLTN8 18/12/2014 Call 2.300 0.040 0.040 0.000   0 0.040
RRLTO8 18/12/2014 Put 2.300 0.630 0.630 0.000   0 0.630
RRLTX8 18/12/2014 Call 2.400 0.030 0.030 0.000   0 0.030
RRLTY8 18/12/2014 Put 2.400 0.720 0.720 0.000   310 0.720
RRLUC8 18/12/2014 Call 2.500 0.025 0.025 0.000   0 0.025
RRLUD8 18/12/2014 Put 2.500 0.810 0.810 0.000   0 0.810
RRLVR8 18/12/2014 Call 2.600 0.020 0.020 0.000   0 0.020
RRLVS8 18/12/2014 Put 2.600 0.905 0.905 0.000   0 0.905
RRLVJ8 29/01/2015 Call 1.350 0.440 0.440 0.000   0 0.440
RRLVK8 29/01/2015 Put 1.350 0.080 0.080 0.000   0 0.080
RRLVH8 29/01/2015 Call 1.400 0.410 0.410 0.000   0 0.410
RRLVI8 29/01/2015 Put 1.400 0.095 0.095 0.000   0 0.095
RRLVF8 29/01/2015 Call 1.450 0.375 0.375 0.000   0 0.375
RRLVG8 29/01/2015 Put 1.450 0.115 0.115 0.000   0 0.115
RRLUO8 29/01/2015 Call 1.500 0.345 0.345 0.000   0 0.345
RRLUP8 29/01/2015 Put 1.500 0.130 0.130 0.000   0 0.130
RRLUU8 29/01/2015 Call 1.550 0.320 0.320 0.000   0 0.320
RRLUV8 29/01/2015 Put 1.550 0.150 0.150 0.000   0 0.150
RRLV58 29/01/2015 Call 1.600 0.290 0.290 0.000   0 0.290
RRLV68 29/01/2015 Put 1.600 0.170 0.170 0.000   0 0.170
RRLV38 29/01/2015 Call 1.650 0.265 0.265 0.000   0 0.265
RRLV48 29/01/2015 Put 1.650 0.195 0.195 0.000   0 0.195
RRLUQ8 29/01/2015 Call 1.700 0.240 0.240 0.000   0 0.240
RRLUR8 29/01/2015 Put 1.700 0.220 0.220 0.000   0 0.220
RRLUW8 29/01/2015 Call 1.750 0.215 0.215 0.000   0 0.215
RRLUX8 29/01/2015 Put 1.750 0.250 0.250 0.000   0 0.250
RRLVD8 29/01/2015 Call 1.800 0.195 0.195 0.000   0 0.195
RRLVE8 29/01/2015 Put 1.800 0.280 0.280 0.000   0 0.280
RRLV18 29/01/2015 Call 1.850 0.175 0.175 0.000   0 0.175
RRLV28 29/01/2015 Put 1.850 0.310 0.310 0.000   0 0.310
RRLUK8 29/01/2015 Call 1.900 0.160 0.160 0.000   0 0.160
RRLUL8 29/01/2015 Put 1.900 0.340 0.340 0.000   0 0.340
RRLUY8 29/01/2015 Call 1.950 0.145 0.145 0.000   0 0.145
RRLUZ8 29/01/2015 Put 1.950 0.375 0.375 0.000   0 0.375
RRLVB8 29/01/2015 Call 2.000 0.130 0.130 0.000   100 0.130
RRLVC8 29/01/2015 Put 2.000 0.410 0.410 0.000   0 0.410
RRLUM8 29/01/2015 Call 2.100 0.105 0.105 0.000   0 0.105
RRLUN8 29/01/2015 Put 2.100 0.485 0.485 0.000   0 0.485
RRLV78 29/01/2015 Call 2.200 0.085 0.085 0.000   50 0.085
RRLV88 29/01/2015 Put 2.200 0.565 0.565 0.000   0 0.565
RRLUS8 29/01/2015 Call 2.300 0.070 0.070 0.000   0 0.070
RRLUT8 29/01/2015 Put 2.300 0.650 0.650 0.000   0 0.650
RRLV98 29/01/2015 Call 2.400 0.055 0.055 0.000   0 0.055
RRLVA8 29/01/2015 Put 2.400 0.735 0.735 0.000   0 0.735
RRLVT8 29/01/2015 Call 2.500 0.045 0.045 0.000   0 0.045
RRLVU8 29/01/2015 Put 2.500 0.830 0.830 0.000   0 0.830
RRLVV8 29/01/2015 Call 2.600 0.035 0.035 0.000   0 0.035
RRLVW8 29/01/2015 Put 2.600 0.920 0.920 0.000   0 0.920
RRLX98 26/02/2015 Call 1.350 0.460 0.460 0.000   0 0.460
RRLXA8 26/02/2015 Put 1.350 0.095 0.095 0.000   0 0.095
RRLX38 26/02/2015 Call 1.400 0.430 0.430 0.000   0 0.430
RRLX48 26/02/2015 Put 1.400 0.115 0.115 0.000   0 0.115
RRLWA8 26/02/2015 Call 1.450 0.395 0.395 0.000   0 0.395
RRLWB8 26/02/2015 Put 1.450 0.130 0.130 0.000   0 0.130
RRLWO8 26/02/2015 Call 1.500 0.370 0.370 0.000   0 0.370
RRLWP8 26/02/2015 Put 1.500 0.150 0.150 0.000   0 0.150
RRLWU8 26/02/2015 Call 1.550 0.340 0.340 0.000   0 0.340
RRLWV8 26/02/2015 Put 1.550 0.175 0.175 0.000   0 0.175
RRLWI8 26/02/2015 Call 1.600 0.315 0.315 0.000   0 0.315
RRLWJ8 26/02/2015 Put 1.600 0.195 0.195 0.000   0 0.195
RRLW88 26/02/2015 Call 1.650 0.290 0.290 0.000   0 0.290
RRLW98 26/02/2015 Put 1.650 0.220 0.220 0.000   0 0.220
RRLWQ8 26/02/2015 Call 1.700 0.265 0.265 0.000   0 0.265
RRLWR8 26/02/2015 Put 1.700 0.245 0.245 0.000   0 0.245
RRLWS8 26/02/2015 Call 1.750 0.245 0.245 0.000   0 0.245
RRLWT8 26/02/2015 Put 1.750 0.270 0.270 0.000   0 0.270
RRLWE8 26/02/2015 Call 1.800 0.225 0.225 0.000   0 0.225
RRLWF8 26/02/2015 Put 1.800 0.300 0.300 0.000   0 0.300
RRLWM8 26/02/2015 Call 1.850 0.205 0.205 0.000   0 0.205
RRLWN8 26/02/2015 Put 1.850 0.330 0.330 0.000   0 0.330
RRLWW8 26/02/2015 Call 1.900 0.190 0.190 0.000   0 0.190
RRLWX8 26/02/2015 Put 1.900 0.365 0.365 0.000   0 0.365
RRLWK8 26/02/2015 Call 1.950 0.170 0.170 0.000   0 0.170
RRLWL8 26/02/2015 Put 1.950 0.395 0.395 0.000   0 0.395
RRLWG8 26/02/2015 Call 2.000 0.155 0.155 0.000   0 0.155
RRLWH8 26/02/2015 Put 2.000 0.430 0.430 0.000   0 0.430
RRLWY8 26/02/2015 Call 2.100 0.130 0.130 0.000   0 0.130
RRLWZ8 26/02/2015 Put 2.100 0.505 0.505 0.000   0 0.505
RRLWC8 26/02/2015 Call 2.200 0.105 0.105 0.000   0 0.105
RRLWD8 26/02/2015 Put 2.200 0.585 0.585 0.000   0 0.585
RRLX18 26/02/2015 Call 2.300 0.090 0.090 0.000   0 0.090
RRLX28 26/02/2015 Put 2.300 0.665 0.665 0.000   0 0.665
RRLX78 26/02/2015 Call 2.400 0.070 0.070 0.000   0 0.070
RRLX88 26/02/2015 Put 2.400 0.750 0.750 0.000   0 0.750

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.