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 1.860 0.000 1.850 1.865 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLRR8 24/07/2014 Call 1.050 0.000 0.000 0.000   0 0.810
RRLRS8 24/07/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRP8 24/07/2014 Call 1.100 0.000 0.000 0.000   0 0.760
RRLRQ8 24/07/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQB8 24/07/2014 Call 1.150 0.000 0.000 0.000   0 0.710
RRLQC8 24/07/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ18 24/07/2014 Call 1.200 0.000 0.000 0.000   0 0.660
RRLQ28 24/07/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLP68 24/07/2014 Call 1.250 0.000 0.000 0.000   0 0.610
RRLP78 24/07/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLP88 24/07/2014 Call 1.300 0.000 0.000 0.000   0 0.560
RRLP98 24/07/2014 Put 1.300 0.000 0.000 0.000   0 0.000
RRLLZ8 24/07/2014 Call 1.350 0.000 0.000 0.000   0 0.510
RRLM18 24/07/2014 Put 1.350 0.000 0.000 0.000   0 0.000
RRLM48 24/07/2014 Call 1.400 0.000 0.000 0.000   0 0.460
RRLM58 24/07/2014 Put 1.400 0.000 0.000 0.000   0 0.000
RRLM68 24/07/2014 Call 1.450 0.000 0.000 0.000   0 0.410
RRLM78 24/07/2014 Put 1.450 0.000 0.000 0.000   100 0.001
RRLLS8 24/07/2014 Call 1.500 0.000 0.000 0.000   0 0.360
RRLLT8 24/07/2014 Put 1.500 0.000 0.000 0.000   700 0.001
RRLLX8 24/07/2014 Call 1.550 0.000 0.000 0.000   50 0.310
RRLLY8 24/07/2014 Put 1.550 0.000 0.000 0.000   0 0.003
RRLM28 24/07/2014 Call 1.600 0.000 0.000 0.000   50 0.260
RRLM38 24/07/2014 Put 1.600 0.000 0.000 0.000   500 0.005
RRLM88 24/07/2014 Call 1.650 0.000 0.000 0.000   0 0.210
RRLM98 24/07/2014 Put 1.650 0.000 0.000 0.000   0 0.007
RRLLU8 24/07/2014 Call 1.700 0.000 0.000 0.000   720 0.160
RRLLW8 24/07/2014 Put 1.700 0.000 0.000 0.000   0 0.010
RRLI68 24/07/2014 Call 1.750 0.000 0.000 0.000   200 0.115
RRLI78 24/07/2014 Put 1.750 0.000 0.000 0.000   0 0.015
RRLCZ8 24/07/2014 Call 1.800 0.000 0.000 0.000   0 0.080
RRLD18 24/07/2014 Put 1.800 0.000 0.000 0.000   0 0.025
RRLD28 24/07/2014 Call 1.850 0.000 0.000 0.000   0 0.055
RRLD38 24/07/2014 Put 1.850 0.000 0.000 0.000   100 0.040
RRLCX8 24/07/2014 Call 1.900 0.000 0.000 0.000   100 0.040
RRLCY8 24/07/2014 Put 1.900 0.000 0.000 0.000   50 0.065
RRLBZ8 24/07/2014 Call 1.950 0.000 0.000 0.000   0 0.025
RRLC18 24/07/2014 Put 1.950 0.000 0.000 0.000   0 0.100
RRLYR7 24/07/2014 Call 2.000 0.000 0.000 0.000   50 0.020
RRLYS7 24/07/2014 Put 2.000 0.000 0.000 0.000   0 0.145
RRLYT7 24/07/2014 Call 2.100 0.000 0.000 0.000   250 0.010
RRLYU7 24/07/2014 Put 2.100 0.000 0.000 0.000   0 0.240
RRLYV7 24/07/2014 Call 2.200 0.000 0.000 0.000   0 0.005
RRLYW7 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.340
RRLYX7 24/07/2014 Call 2.300 0.000 0.000 0.000   1,000 0.002
RRLYZ7 24/07/2014 Put 2.300 0.000 0.000 0.000   50 0.440
RRLZ17 24/07/2014 Call 2.400 0.000 0.000 0.000   82 0.001
RRLZ27 24/07/2014 Put 2.400 0.000 0.000 0.000   0 0.540
RRLWE7 24/07/2014 Call 2.410 0.000 0.000 0.000   0 0.001
RRLWD7 24/07/2014 Put 2.410 0.000 0.000 0.000   210 0.550
RRLZ37 24/07/2014 Call 2.500 0.000 0.000 0.000   100 0.000
RRLZ47 24/07/2014 Put 2.500 0.000 0.000 0.000   0 0.640
RRLWI7 24/07/2014 Call 2.610 0.000 0.000 0.000   0 0.000
RRLWH7 24/07/2014 Put 2.610 0.000 0.000 0.000   100 0.750
RRLZ97 24/07/2014 Call 2.800 0.000 0.000 0.000   50 0.000
RRLZA7 24/07/2014 Put 2.800 0.000 0.000 0.000   50 0.940
RRLZB7 24/07/2014 Call 2.900 0.000 0.000 0.000   0 0.000
RRLZC7 24/07/2014 Put 2.900 0.000 0.000 0.000   50 1.040
RRLZF7 24/07/2014 Call 3.100 0.000 0.000 0.000   200 0.000
RRLZG7 24/07/2014 Put 3.100 0.000 0.000 0.000   0 1.240
RRLKN8 24/07/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLKO8 24/07/2014 Put 3.210 0.000 0.000 0.000   0 1.350
RRLB58 24/07/2014 Call 3.600 0.000 0.000 0.000   100 0.000
RRLB68 24/07/2014 Put 3.600 0.000 0.000 0.000   0 1.740
RRLKQ8 24/07/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLKP8 24/07/2014 Put 3.710 0.000 0.000 0.000   498 1.850
RRLKR8 24/07/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLKS8 24/07/2014 Put 3.910 0.000 0.000 0.000   260 2.050
RRLRT8 28/08/2014 Call 1.050 0.000 0.000 0.000   0 0.815
RRLRU8 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRV8 28/08/2014 Call 1.100 0.000 0.000 0.000   0 0.765
RRLRW8 28/08/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQD8 28/08/2014 Call 1.150 0.000 0.000 0.000   0 0.715
RRLQE8 28/08/2014 Put 1.150 0.000 0.000 0.000   0 0.001
RRLQ38 28/08/2014 Call 1.200 0.000 0.000 0.000   0 0.665
RRLQ48 28/08/2014 Put 1.200 0.000 0.000 0.000   0 0.001
RRLPM8 28/08/2014 Call 1.250 0.000 0.000 0.000   0 0.620
RRLPN8 28/08/2014 Put 1.250 0.000 0.000 0.000   0 0.002
RRLPK8 28/08/2014 Call 1.300 0.000 0.000 0.000   0 0.570
RRLPL8 28/08/2014 Put 1.300 0.000 0.000 0.000   0 0.004
RRLMI8 28/08/2014 Call 1.350 0.000 0.000 0.000   0 0.520
RRLMJ8 28/08/2014 Put 1.350 0.000 0.000 0.000   0 0.006
RRLMG8 28/08/2014 Call 1.400 0.000 0.000 0.000   0 0.475
RRLMH8 28/08/2014 Put 1.400 0.000 0.000 0.000   0 0.010
RRLMC8 28/08/2014 Call 1.450 0.000 0.000 0.000   0 0.425
RRLMD8 28/08/2014 Put 1.450 0.000 0.000 0.000   0 0.015
RRLMO8 28/08/2014 Call 1.500 0.000 0.000 0.000   0 0.380
RRLMP8 28/08/2014 Put 1.500 0.000 0.000 0.000   30 0.020
RRLMK8 28/08/2014 Call 1.550 0.000 0.000 0.000   0 0.340
RRLML8 28/08/2014 Put 1.550 0.000 0.000 0.000   0 0.025
RRLME8 28/08/2014 Call 1.600 0.000 0.000 0.000   76 0.300
RRLMF8 28/08/2014 Put 1.600 0.000 0.000 0.000   0 0.035
RRLMA8 28/08/2014 Call 1.650 0.000 0.000 0.000   120 0.260
RRLMB8 28/08/2014 Put 1.650 0.000 0.000 0.000   0 0.045
RRLMM8 28/08/2014 Call 1.700 0.000 0.000 0.000   0 0.225
RRLMN8 28/08/2014 Put 1.700 0.000 0.000 0.000   0 0.055
RRLI88 28/08/2014 Call 1.750 0.000 0.000 0.000   226 0.190
RRLI98 28/08/2014 Put 1.750 0.000 0.000 0.000   45 0.075
RRLDM8 28/08/2014 Call 1.800 0.000 0.000 0.000   670 0.160
RRLDN8 28/08/2014 Put 1.800 0.000 0.000 0.000   320 0.095
RRLE78 28/08/2014 Call 1.850 0.000 0.000 0.000   133 0.130
RRLE88 28/08/2014 Put 1.850 0.000 0.000 0.000   0 0.115
RRLE38 28/08/2014 Call 1.900 0.000 0.000 0.000   150 0.105
RRLE48 28/08/2014 Put 1.900 0.000 0.000 0.000   188 0.145
RRLDS8 28/08/2014 Call 1.950 0.000 0.000 0.000   1,150 0.085
RRLDT8 28/08/2014 Put 1.950 0.000 0.000 0.000   0 0.175
RRLD68 28/08/2014 Call 2.000 0.000 0.000 0.000   230 0.070
RRLD78 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.210
RRLE18 28/08/2014 Call 2.100 0.000 0.000 0.000   150 0.040
RRLE28 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.285
RRLDK8 28/08/2014 Call 2.200 0.000 0.000 0.000   0 0.025
RRLDL8 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.365
RRLDY8 28/08/2014 Call 2.300 0.000 0.000 0.000   0 0.015
RRLDZ8 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.455
RRLTP8 28/08/2014 Call 2.400 0.000 0.000 0.000   0 0.008
RRLTQ8 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.545
RRLU48 28/08/2014 Call 2.500 0.000 0.000 0.000   0 0.004
RRLU58 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.645
RRLDO8 28/08/2014 Call 2.600 0.000 0.000 0.000   0 0.002
RRLDP8 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.740
RRLUI8 28/08/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLUJ8 28/08/2014 Put 3.210 0.000 0.000 0.000   65 1.340
RRLTZ8 28/08/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLU18 28/08/2014 Put 3.710 0.000 0.000 0.000   355 1.840
RRLU38 28/08/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLU28 28/08/2014 Put 3.910 0.000 0.000 0.000   130 2.040
RRLRZ8 25/09/2014 Call 1.050 0.000 0.000 0.000   0 0.820
RRLS18 25/09/2014 Put 1.050 0.000 0.000 0.000   0 0.003
RRLRX8 25/09/2014 Call 1.100 0.000 0.000 0.000   0 0.775
RRLRY8 25/09/2014 Put 1.100 0.000 0.000 0.000   0 0.004
RRLQF8 25/09/2014 Call 1.150 0.000 0.000 0.000   0 0.725
RRLQG8 25/09/2014 Put 1.150 0.000 0.000 0.000   0 0.007
RRLQ58 25/09/2014 Call 1.200 0.000 0.000 0.000   0 0.680
RRLQ68 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.010
RRLPQ8 25/09/2014 Call 1.250 0.000 0.000 0.000   0 0.630
RRLPR8 25/09/2014 Put 1.250 0.000 0.000 0.000   0 0.015
RRLPO8 25/09/2014 Call 1.300 0.000 0.000 0.000   0 0.585
RRLPP8 25/09/2014 Put 1.300 0.000 0.000 0.000   0 0.020
RRLMY8 25/09/2014 Call 1.350 0.000 0.000 0.000   0 0.540
RRLMZ8 25/09/2014 Put 1.350 0.000 0.000 0.000   0 0.025
RRLN38 25/09/2014 Call 1.400 0.000 0.000 0.000   0 0.495
RRLN48 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.030
RRLMS8 25/09/2014 Call 1.450 0.000 0.000 0.000   0 0.455
RRLMT8 25/09/2014 Put 1.450 0.000 0.000 0.000   0 0.035
RRLMU8 25/09/2014 Call 1.500 0.000 0.000 0.000   0 0.410
RRLMV8 25/09/2014 Put 1.500 0.000 0.000 0.000   0 0.045
RRLN18 25/09/2014 Call 1.550 0.000 0.000 0.000   0 0.370
RRLN28 25/09/2014 Put 1.550 0.000 0.000 0.000   0 0.055
RRLN58 25/09/2014 Call 1.600 0.000 0.000 0.000   0 0.335
RRLN68 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.065
RRLMQ8 25/09/2014 Call 1.650 0.000 0.000 0.000   0 0.295
RRLMR8 25/09/2014 Put 1.650 0.000 0.000 0.000   0 0.080
RRLMW8 25/09/2014 Call 1.700 0.000 0.000 0.000   0 0.260
RRLMX8 25/09/2014 Put 1.700 0.000 0.000 0.000   0 0.095
RRLIF8 25/09/2014 Call 1.750 0.000 0.000 0.000   180 0.230
RRLIG8 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.115
RRLG78 25/09/2014 Call 1.800 0.000 0.000 0.000   100 0.200
RRLG88 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.130
RRLGR8 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.175
RRLGS8 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.155
RRLFW8 25/09/2014 Call 1.900 0.000 0.000 0.000   160 0.150
RRLFX8 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.180
RRLG18 25/09/2014 Call 1.950 0.000 0.000 0.000   80 0.125
RRLG28 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.205
RRLGL8 25/09/2014 Call 2.000 0.000 0.000 0.000   0 0.105
RRLGM8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.235
RRLFY8 25/09/2014 Call 2.100 0.000 0.000 0.000   0 0.070
RRLFZ8 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.305
RRLG98 25/09/2014 Call 2.200 0.000 0.000 0.000   0 0.050
RRLGK8 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.380
RRLGX8 25/09/2014 Call 2.300 0.000 0.000 0.000   0 0.030
RRLGY8 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.465
RRLTR8 25/09/2014 Call 2.400 0.000 0.000 0.000   0 0.020
RRLTS8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.555
RRLU68 25/09/2014 Call 2.500 0.000 0.000 0.000   0 0.015
RRLU78 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.650
RRLG58 25/09/2014 Call 2.800 0.000 0.000 0.000   0 0.003
RRLG68 25/09/2014 Put 2.800 0.000 0.000 0.000   250 0.945
RRLS48 30/10/2014 Call 1.050 0.000 0.000 0.000   0 0.825
RRLS58 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.015
RRLS28 30/10/2014 Call 1.100 0.000 0.000 0.000   0 0.780
RRLS38 30/10/2014 Put 1.100 0.000 0.000 0.000   0 0.020
RRLQH8 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.730
RRLQI8 30/10/2014 Put 1.150 0.000 0.000 0.000   0 0.025
RRLQ78 30/10/2014 Call 1.200 0.000 0.000 0.000   0 0.685
RRLQ88 30/10/2014 Put 1.200 0.000 0.000 0.000   0 0.030
RRLPU8 30/10/2014 Call 1.250 0.000 0.000 0.000   0 0.640
RRLPV8 30/10/2014 Put 1.250 0.000 0.000 0.000   0 0.035
RRLPS8 30/10/2014 Call 1.300 0.000 0.000 0.000   0 0.595
RRLPT8 30/10/2014 Put 1.300 0.000 0.000 0.000   0 0.045
RRLNT8 30/10/2014 Call 1.350 0.000 0.000 0.000   0 0.555
RRLNU8 30/10/2014 Put 1.350 0.000 0.000 0.000   0 0.050
RRLNP8 30/10/2014 Call 1.400 0.000 0.000 0.000   0 0.515
RRLNQ8 30/10/2014 Put 1.400 0.000 0.000 0.000   0 0.060
RRLN78 30/10/2014 Call 1.450 0.000 0.000 0.000   0 0.470
RRLN88 30/10/2014 Put 1.450 0.000 0.000 0.000   0 0.070
RRLNN8 30/10/2014 Call 1.500 0.000 0.000 0.000   0 0.435
RRLNO8 30/10/2014 Put 1.500 0.000 0.000 0.000   0 0.080
RRLNV8 30/10/2014 Call 1.550 0.000 0.000 0.000   0 0.395
RRLNW8 30/10/2014 Put 1.550 0.000 0.000 0.000   0 0.095
RRLNR8 30/10/2014 Call 1.600 0.000 0.000 0.000   0 0.360
RRLNS8 30/10/2014 Put 1.600 0.000 0.000 0.000   0 0.110
RRLN98 30/10/2014 Call 1.650 0.000 0.000 0.000   0 0.330
RRLNK8 30/10/2014 Put 1.650 0.000 0.000 0.000   0 0.125
RRLNL8 30/10/2014 Call 1.700 0.000 0.000 0.000   0 0.295
RRLNM8 30/10/2014 Put 1.700 0.000 0.000 0.000   0 0.140
RRLKT8 30/10/2014 Call 1.750 0.000 0.000 0.000   0 0.265
RRLKU8 30/10/2014 Put 1.750 0.000 0.000 0.000   0 0.160
RRLKF8 30/10/2014 Call 1.800 0.000 0.000 0.000   0 0.235
RRLKG8 30/10/2014 Put 1.800 0.000 0.000 0.000   0 0.185
RRLJQ8 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.210
RRLJR8 30/10/2014 Put 1.850 0.000 0.000 0.000   0 0.205
RRLJC8 30/10/2014 Call 1.900 0.000 0.000 0.000   0 0.185
RRLJD8 30/10/2014 Put 1.900 0.000 0.000 0.000   0 0.230
RRLJS8 30/10/2014 Call 1.950 0.000 0.000 0.000   0 0.160
RRLJT8 30/10/2014 Put 1.950 0.000 0.000 0.000   0 0.260
RRLK18 30/10/2014 Call 2.000 0.000 0.000 0.000   0 0.140
RRLK28 30/10/2014 Put 2.000 0.000 0.000 0.000   187 0.285
RRLJG8 30/10/2014 Call 2.100 0.000 0.000 0.000   0 0.105
RRLJH8 30/10/2014 Put 2.100 0.000 0.000 0.000   300 0.350
RRLK38 30/10/2014 Call 2.200 0.000 0.000 0.000   0 0.080
RRLK48 30/10/2014 Put 2.200 0.000 0.000 0.000   200 0.420
RRLJE8 30/10/2014 Call 2.300 0.000 0.000 0.000   0 0.055
RRLJF8 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.505
RRLTT8 30/10/2014 Call 2.400 0.000 0.000 0.000   0 0.040
RRLTU8 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.600
RRLU88 30/10/2014 Call 2.500 0.000 0.000 0.000   0 0.030
RRLU98 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.695
RRLJY8 30/10/2014 Call 2.700 0.000 0.000 0.000   0 0.015
RRLJZ8 30/10/2014 Put 2.700 0.000 0.000 0.000   50 0.895
RRLS88 27/11/2014 Call 1.050 0.000 0.000 0.000   0 0.830
RRLS98 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.025
RRLS68 27/11/2014 Call 1.100 0.000 0.000 0.000   0 0.785
RRLS78 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.030
RRLRJ8 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.740
RRLRK8 27/11/2014 Put 1.150 0.000 0.000 0.000   0 0.040
RRLQN8 27/11/2014 Call 1.200 0.000 0.000 0.000   0 0.695
RRLQO8 27/11/2014 Put 1.200 0.000 0.000 0.000   0 0.045
RRLRF8 27/11/2014 Call 1.250 0.000 0.000 0.000   0 0.650
RRLRG8 27/11/2014 Put 1.250 0.000 0.000 0.000   0 0.050
RRLQZ8 27/11/2014 Call 1.300 0.000 0.000 0.000   0 0.610
RRLR18 27/11/2014 Put 1.300 0.000 0.000 0.000   0 0.060
RRLQT8 27/11/2014 Call 1.350 0.000 0.000 0.000   0 0.570
RRLQU8 27/11/2014 Put 1.350 0.000 0.000 0.000   0 0.070
RRLR68 27/11/2014 Call 1.400 0.000 0.000 0.000   0 0.530
RRLR78 27/11/2014 Put 1.400 0.000 0.000 0.000   0 0.080
RRLR88 27/11/2014 Call 1.450 0.000 0.000 0.000   0 0.490
RRLR98 27/11/2014 Put 1.450 0.000 0.000 0.000   0 0.090
RRLQV8 27/11/2014 Call 1.500 0.000 0.000 0.000   0 0.455
RRLQW8 27/11/2014 Put 1.500 0.000 0.000 0.000   0 0.105
RRLQJ8 27/11/2014 Call 1.550 0.000 0.000 0.000   0 0.415
RRLQK8 27/11/2014 Put 1.550 0.000 0.000 0.000   0 0.115
RRLQP8 27/11/2014 Call 1.600 0.000 0.000 0.000   0 0.385
RRLQQ8 27/11/2014 Put 1.600 0.000 0.000 0.000   0 0.130
RRLRH8 27/11/2014 Call 1.650 0.000 0.000 0.000   0 0.350
RRLRI8 27/11/2014 Put 1.650 0.000 0.000 0.000   0 0.150
RRLQX8 27/11/2014 Call 1.700 0.000 0.000 0.000   0 0.320
RRLQY8 27/11/2014 Put 1.700 0.000 0.000 0.000   0 0.165
RRLQL8 27/11/2014 Call 1.750 0.000 0.000 0.000   50 0.290
RRLQM8 27/11/2014 Put 1.750 0.000 0.000 0.000   0 0.190
RRLR48 27/11/2014 Call 1.800 0.000 0.000 0.000   0 0.260
RRLR58 27/11/2014 Put 1.800 0.000 0.000 0.000   0 0.210
RRLR28 27/11/2014 Call 1.850 0.000 0.000 0.000   0 0.235
RRLR38 27/11/2014 Put 1.850 0.000 0.000 0.000   0 0.235
RRLQR8 27/11/2014 Call 1.900 0.000 0.000 0.000   400 0.210
RRLQS8 27/11/2014 Put 1.900 0.000 0.000 0.000   1,860 0.260
RRLSA8 27/11/2014 Call 1.950 0.000 0.000 0.000   0 0.190
RRLSB8 27/11/2014 Put 1.950 0.000 0.000 0.000   0 0.285
RRLSC8 27/11/2014 Call 2.000 0.000 0.000 0.000   0 0.170
RRLSD8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.315
RRLSE8 27/11/2014 Call 2.100 0.000 0.000 0.000   0 0.135
RRLSF8 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.380
RRLTH8 27/11/2014 Call 2.200 0.000 0.000 0.000   0 0.100
RRLTI8 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.450
RRLTL8 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.075
RRLTM8 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.530
RRLTV8 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.055
RRLTW8 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.615
RRLUA8 27/11/2014 Call 2.500 0.000 0.000 0.000   0 0.040
RRLUB8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.710
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.002
RRLSH8 27/11/2014 Put 3.710 0.000 0.000 0.000   425 1.885
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.001
RRLUE8 27/11/2014 Put 3.910 0.000 0.000 0.000   0 2.085
RRLSO8 18/12/2014 Call 1.250 0.000 0.000 0.000   0 0.655
RRLSP8 18/12/2014 Put 1.250 0.000 0.000 0.000   0 0.055
RRLT78 18/12/2014 Call 1.300 0.000 0.000 0.000   0 0.615
RRLT88 18/12/2014 Put 1.300 0.000 0.000 0.000   0 0.065
RRLSY8 18/12/2014 Call 1.350 0.000 0.000 0.000   0 0.575
RRLSZ8 18/12/2014 Put 1.350 0.000 0.000 0.000   0 0.080
RRLSI8 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.540
RRLSJ8 18/12/2014 Put 1.400 0.000 0.000 0.000   0 0.090
RRLSQ8 18/12/2014 Call 1.450 0.000 0.000 0.000   0 0.500
RRLSR8 18/12/2014 Put 1.450 0.000 0.000 0.000   0 0.105
RRLT58 18/12/2014 Call 1.500 0.000 0.000 0.000   0 0.465
RRLT68 18/12/2014 Put 1.500 0.000 0.000 0.000   0 0.115
RRLSW8 18/12/2014 Call 1.550 0.000 0.000 0.000   0 0.435
RRLSX8 18/12/2014 Put 1.550 0.000 0.000 0.000   0 0.130
RRLSK8 18/12/2014 Call 1.600 0.000 0.000 0.000   0 0.400
RRLSL8 18/12/2014 Put 1.600 0.000 0.000 0.000   0 0.150
RRLSU8 18/12/2014 Call 1.650 0.000 0.000 0.000   0 0.370
RRLSV8 18/12/2014 Put 1.650 0.000 0.000 0.000   0 0.165
RRLT98 18/12/2014 Call 1.700 0.000 0.000 0.000   0 0.340
RRLTA8 18/12/2014 Put 1.700 0.000 0.000 0.000   0 0.185
RRLT18 18/12/2014 Call 1.750 0.000 0.000 0.000   0 0.315
RRLT28 18/12/2014 Put 1.750 0.000 0.000 0.000   0 0.205
RRLSM8 18/12/2014 Call 1.800 0.000 0.000 0.000   0 0.285
RRLSN8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.225
RRLSS8 18/12/2014 Call 1.850 0.000 0.000 0.000   0 0.260
RRLST8 18/12/2014 Put 1.850 0.000 0.000 0.000   0 0.250
RRLTB8 18/12/2014 Call 1.900 0.000 0.000 0.000   0 0.235
RRLTC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.275
RRLT38 18/12/2014 Call 1.950 0.000 0.000 0.000   0 0.215
RRLT48 18/12/2014 Put 1.950 0.000 0.000 0.000   0 0.305
RRLTD8 18/12/2014 Call 2.000 0.000 0.000 0.000   0 0.190
RRLTE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.330
RRLTF8 18/12/2014 Call 2.100 0.000 0.000 0.000   0 0.155
RRLTG8 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.395
RRLTJ8 18/12/2014 Call 2.200 0.000 0.000 0.000   0 0.120
RRLTK8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.465
RRLTN8 18/12/2014 Call 2.300 0.000 0.000 0.000   0 0.095
RRLTO8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.535
RRLTX8 18/12/2014 Call 2.400 0.000 0.000 0.000   0 0.075
RRLTY8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.615
RRLUC8 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.055
RRLUD8 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.700

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.