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 1.530 Up 0.035 1.520 1.550 1.490 1.550 1.465 2,351,333 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLCU9 27/11/2014 Call 0.900 0.630 0.630 0.000   0 0.630
RRLCV9 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
RRLZY8 27/11/2014 Call 0.950 0.580 0.580 0.000   0 0.580
RRLB19 27/11/2014 Put 0.950 0.000 0.000 0.000   0 0.000
RRLB29 27/11/2014 Call 1.000 0.530 0.530 0.000   0 0.530
RRLB39 27/11/2014 Put 1.000 0.000 0.000 0.000   0 0.000
RRLS88 27/11/2014 Call 1.050 0.480 0.480 0.000   0 0.480
RRLS98 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLS68 27/11/2014 Call 1.100 0.430 0.430 0.000   0 0.430
RRLS78 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLRJ8 27/11/2014 Call 1.150 0.380 0.380 0.000   0 0.380
RRLRK8 27/11/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQN8 27/11/2014 Call 1.200 0.330 0.330 0.000   0 0.330
RRLQO8 27/11/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLRF8 27/11/2014 Call 1.250 0.280 0.280 0.000   0 0.280
RRLRG8 27/11/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLQZ8 27/11/2014 Call 1.300 0.230 0.230 0.000   10 0.230
RRLR18 27/11/2014 Put 1.300 0.001 0.001 0.000   0 0.001
RRLQT8 27/11/2014 Call 1.350 0.185 0.185 0.000   130 0.185
RRLQU8 27/11/2014 Put 1.350 0.003 0.003 0.000   0 0.003
RRLR68 27/11/2014 Call 1.400 0.135 0.135 0.000   450 0.135
RRLR78 27/11/2014 Put 1.400 0.008 0.008 0.000   0 0.008
RRLR88 27/11/2014 Call 1.450 0.095 0.095 0.000   0 0.095
RRLR98 27/11/2014 Put 1.450 0.020 0.020 0.000   0 0.020
RRLZS8 27/11/2014 Call 1.460 0.090 0.090 0.000   0 0.090
RRLZT8 27/11/2014 Put 1.460 0.020 0.020 0.000   0 0.020
RRLQV8 27/11/2014 Call 1.500 0.065 0.065 0.000   965 0.065
RRLQW8 27/11/2014 Put 1.500 0.035 0.035 0.000   600 0.035
RRLZV8 27/11/2014 Call 1.510 0.055 0.055 0.000   0 0.055
RRLZU8 27/11/2014 Put 1.510 0.040 0.040 0.000   0 0.040
RRLQJ8 27/11/2014 Call 1.550 0.040 0.040 0.000   0 0.040
RRLQK8 27/11/2014 Put 1.550 0.060 0.060 0.000   600 0.060
RRLZW8 27/11/2014 Call 1.560 0.035 0.035 0.000   0 0.035
RRLZX8 27/11/2014 Put 1.560 0.065 0.065 0.000   0 0.065
RRLQP8 27/11/2014 Call 1.600 0.020 0.020 0.000   1,500 0.020
RRLQQ8 27/11/2014 Put 1.600 0.095 0.095 0.000   0 0.095
RRLRH8 27/11/2014 Call 1.650 0.010 0.010 0.000   0 0.010
RRLRI8 27/11/2014 Put 1.650 0.135 0.135 0.000   0 0.135
RRLQX8 27/11/2014 Call 1.700 0.005 0.005 0.000   300 0.005
RRLQY8 27/11/2014 Put 1.700 0.175 0.175 0.000   50 0.175
RRLQL8 27/11/2014 Call 1.750 0.002 0.002 0.000   150 0.002
RRLQM8 27/11/2014 Put 1.750 0.220 0.220 0.000   0 0.220
RRLR48 27/11/2014 Call 1.800 0.001 0.001 0.000   0 0.001
RRLR58 27/11/2014 Put 1.800 0.270 0.270 0.000   0 0.270
RRLR28 27/11/2014 Call 1.850 0.000 0.000 0.000   0 0.000
RRLR38 27/11/2014 Put 1.850 0.320 0.320 0.000   0 0.320
RRLQR8 27/11/2014 Call 1.900 0.000 0.000 0.000   480 0.000
RRLQS8 27/11/2014 Put 1.900 0.370 0.370 0.000   560 0.370
RRLSA8 27/11/2014 Call 1.950 0.000 0.000 0.000   0 0.000
RRLSB8 27/11/2014 Put 1.950 0.420 0.420 0.000   0 0.420
RRLSC8 27/11/2014 Call 2.000 0.000 0.000 0.000   0 0.000
RRLSD8 27/11/2014 Put 2.000 0.470 0.470 0.000   0 0.470
RRLSE8 27/11/2014 Call 2.100 0.000 0.000 0.000   500 0.000
RRLSF8 27/11/2014 Put 2.100 0.570 0.570 0.000   0 0.570
RRLTH8 27/11/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLTI8 27/11/2014 Put 2.200 0.670 0.670 0.000   0 0.670
RRLTL8 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLTM8 27/11/2014 Put 2.300 0.770 0.770 0.000   0 0.770
RRLTV8 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.000
RRLTW8 27/11/2014 Put 2.400 0.870 0.870 0.000   0 0.870
RRLUA8 27/11/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUB8 27/11/2014 Put 2.500 0.970 0.970 0.000   0 0.970
RRLVP8 27/11/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVQ8 27/11/2014 Put 2.600 1.070 1.070 0.000   0 1.070
RRLZI8 27/11/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLZJ8 27/11/2014 Put 3.110 1.580 1.580 0.000   65 1.580
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLSH8 27/11/2014 Put 3.710 2.180 2.180 0.000   800 2.180
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLUE8 27/11/2014 Put 3.910 2.380 2.380 0.000   260 2.380
RRLCW9 18/12/2014 Call 0.900 0.635 0.635 0.000   0 0.635
RRLCX9 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
RRLB49 18/12/2014 Call 0.950 0.585 0.585 0.000   0 0.585
RRLB59 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.000
RRLB69 18/12/2014 Call 1.000 0.535 0.535 0.000   0 0.535
RRLB79 18/12/2014 Put 1.000 0.001 0.001 0.000   0 0.001
RRLZK8 18/12/2014 Call 1.050 0.485 0.485 0.000   0 0.485
RRLZL8 18/12/2014 Put 1.050 0.002 0.002 0.000   0 0.002
RRLZ28 18/12/2014 Call 1.100 0.435 0.435 0.000   0 0.435
RRLZ38 18/12/2014 Put 1.100 0.004 0.004 0.000   0 0.004
RRLYS8 18/12/2014 Call 1.150 0.390 0.390 0.000   0 0.390
RRLYT8 18/12/2014 Put 1.150 0.007 0.007 0.000   0 0.007
RRLYI8 18/12/2014 Call 1.200 0.345 0.345 0.000   0 0.345
RRLYJ8 18/12/2014 Put 1.200 0.010 0.010 0.000   0 0.010
RRLSO8 18/12/2014 Call 1.250 0.300 0.300 0.000   0 0.300
RRLSP8 18/12/2014 Put 1.250 0.020 0.020 0.000   0 0.020
RRLT78 18/12/2014 Call 1.300 0.260 0.260 0.000   0 0.260
RRLT88 18/12/2014 Put 1.300 0.025 0.025 0.000   250 0.025
RRLSY8 18/12/2014 Call 1.350 0.220 0.220 0.000   40 0.220
RRLSZ8 18/12/2014 Put 1.350 0.035 0.035 0.000   0 0.035
RRLSI8 18/12/2014 Call 1.400 0.180 0.180 0.000   0 0.180
RRLSJ8 18/12/2014 Put 1.400 0.050 0.050 0.000   0 0.050
RRLDO9 18/12/2014 Call 1.410 0.175 0.175 0.000   0 0.175
RRLDN9 18/12/2014 Put 1.410 0.055 0.055 0.000   0 0.055
RRLSQ8 18/12/2014 Call 1.450 0.150 0.150 0.000   30 0.150
RRLSR8 18/12/2014 Put 1.450 0.070 0.070 0.000   0 0.070
RRLDL9 18/12/2014 Call 1.460 0.145 0.145 0.000   0 0.145
RRLDM9 18/12/2014 Put 1.460 0.070 0.070 0.000   100 0.070
RRLT58 18/12/2014 Call 1.500 0.120 0.120 0.000   550 0.120
RRLT68 18/12/2014 Put 1.500 0.090 0.090 0.000   0 0.090
RRLDK9 18/12/2014 Call 1.510 0.115 0.115 0.000   0 0.115
RRLD99 18/12/2014 Put 1.510 0.095 0.095 0.000   0 0.095
RRLSW8 18/12/2014 Call 1.550 0.095 0.095 0.000   0 0.095
RRLSX8 18/12/2014 Put 1.550 0.115 0.115 0.000   0 0.115
RRLD79 18/12/2014 Call 1.560 0.090 0.090 0.000   0 0.090
RRLD89 18/12/2014 Put 1.560 0.120 0.120 0.000   0 0.120
RRLSK8 18/12/2014 Call 1.600 0.075 0.075 0.000   380 0.075
RRLSL8 18/12/2014 Put 1.600 0.145 0.145 0.000   0 0.145
RRLSU8 18/12/2014 Call 1.650 0.060 0.060 0.000   300 0.060
RRLSV8 18/12/2014 Put 1.650 0.180 0.180 0.000   100 0.180
RRLT98 18/12/2014 Call 1.700 0.045 0.045 0.000   0 0.045
RRLTA8 18/12/2014 Put 1.700 0.215 0.215 0.000   70 0.215
RRLT18 18/12/2014 Call 1.750 0.035 0.035 0.000   75 0.035
RRLT28 18/12/2014 Put 1.750 0.255 0.255 0.000   0 0.255
RRLSM8 18/12/2014 Call 1.800 0.025 0.025 0.000   0 0.025
RRLSN8 18/12/2014 Put 1.800 0.295 0.295 0.000   0 0.295
RRLSS8 18/12/2014 Call 1.850 0.020 0.020 0.000   0 0.020
RRLST8 18/12/2014 Put 1.850 0.340 0.340 0.000   0 0.340
RRLTB8 18/12/2014 Call 1.900 0.015 0.015 0.000   0 0.015
RRLTC8 18/12/2014 Put 1.900 0.385 0.385 0.000   0 0.385
RRLT38 18/12/2014 Call 1.950 0.010 0.010 0.000   0 0.010
RRLT48 18/12/2014 Put 1.950 0.430 0.430 0.000   0 0.430
RRLYQ8 18/12/2014 Call 1.960 0.010 0.010 0.000   0 0.010
RRLYR8 18/12/2014 Put 1.960 0.435 0.435 0.000   50 0.435
RRLTD8 18/12/2014 Call 2.000 0.009 0.009 0.000   0 0.009
RRLTE8 18/12/2014 Put 2.000 0.475 0.475 0.000   0 0.475
RRLTF8 18/12/2014 Call 2.100 0.005 0.005 0.000   0 0.005
RRLTG8 18/12/2014 Put 2.100 0.570 0.570 0.000   0 0.570
RRLTJ8 18/12/2014 Call 2.200 0.003 0.003 0.000   0 0.003
RRLTK8 18/12/2014 Put 2.200 0.670 0.670 0.000   0 0.670
RRLTN8 18/12/2014 Call 2.300 0.001 0.001 0.000   0 0.001
RRLTO8 18/12/2014 Put 2.300 0.770 0.770 0.000   0 0.770
RRLTX8 18/12/2014 Call 2.400 0.001 0.001 0.000   0 0.001
RRLTY8 18/12/2014 Put 2.400 0.870 0.870 0.000   0 0.870
RRLUC8 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUD8 18/12/2014 Put 2.500 0.970 0.970 0.000   0 0.970
RRLVR8 18/12/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVS8 18/12/2014 Put 2.600 1.070 1.070 0.000   0 1.070
RRLZB8 18/12/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZA8 18/12/2014 Put 3.710 2.175 2.175 0.000   260 2.175
RRLDS9 18/12/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDR9 18/12/2014 Put 3.910 2.375 2.375 0.000   0 2.375
RRLCY9 29/01/2015 Call 0.900 0.640 0.640 0.000   0 0.640
RRLCZ9 29/01/2015 Put 0.900 0.004 0.004 0.000   0 0.004
RRLB89 29/01/2015 Call 0.950 0.595 0.595 0.000   0 0.595
RRLB99 29/01/2015 Put 0.950 0.006 0.006 0.000   0 0.006
RRLBF9 29/01/2015 Call 1.000 0.545 0.545 0.000   0 0.545
RRLBG9 29/01/2015 Put 1.000 0.010 0.010 0.000   0 0.010
RRLZM8 29/01/2015 Call 1.050 0.500 0.500 0.000   0 0.500
RRLZN8 29/01/2015 Put 1.050 0.015 0.015 0.000   0 0.015
RRLZ48 29/01/2015 Call 1.100 0.460 0.460 0.000   0 0.460
RRLZ58 29/01/2015 Put 1.100 0.020 0.020 0.000   0 0.020
RRLYU8 29/01/2015 Call 1.150 0.415 0.415 0.000   0 0.415
RRLYV8 29/01/2015 Put 1.150 0.030 0.030 0.000   0 0.030
RRLYK8 29/01/2015 Call 1.200 0.375 0.375 0.000   0 0.375
RRLYL8 29/01/2015 Put 1.200 0.035 0.035 0.000   75 0.035
RRLYC8 29/01/2015 Call 1.250 0.335 0.335 0.000   0 0.335
RRLYD8 29/01/2015 Put 1.250 0.050 0.050 0.000   0 0.050
RRLXB8 29/01/2015 Call 1.300 0.300 0.300 0.000   0 0.300
RRLXC8 29/01/2015 Put 1.300 0.060 0.060 0.000   0 0.060
RRLVJ8 29/01/2015 Call 1.350 0.265 0.265 0.000   100 0.265
RRLVK8 29/01/2015 Put 1.350 0.075 0.075 0.000   0 0.075
RRLVH8 29/01/2015 Call 1.400 0.230 0.230 0.000   0 0.230
RRLVI8 29/01/2015 Put 1.400 0.095 0.095 0.000   0 0.095
RRLVF8 29/01/2015 Call 1.450 0.200 0.200 0.000   0 0.200
RRLVG8 29/01/2015 Put 1.450 0.115 0.115 0.000   0 0.115
RRLUO8 29/01/2015 Call 1.500 0.170 0.170 0.000   0 0.170
RRLUP8 29/01/2015 Put 1.500 0.140 0.140 0.000   0 0.140
RRLUU8 29/01/2015 Call 1.550 0.145 0.145 0.115 100 100 0.145
RRLUV8 29/01/2015 Put 1.550 0.165 0.165 0.000   0 0.165
RRLV58 29/01/2015 Call 1.600 0.125 0.125 0.000   0 0.125
RRLV68 29/01/2015 Put 1.600 0.195 0.195 0.000   0 0.195
RRLV38 29/01/2015 Call 1.650 0.110 0.110 0.000   0 0.110
RRLV48 29/01/2015 Put 1.650 0.225 0.225 0.000   60 0.225
RRLUQ8 29/01/2015 Call 1.700 0.095 0.095 0.000   0 0.095
RRLUR8 29/01/2015 Put 1.700 0.260 0.260 0.000   0 0.260
RRLUW8 29/01/2015 Call 1.750 0.080 0.080 0.000   0 0.080
RRLUX8 29/01/2015 Put 1.750 0.295 0.295 0.000   0 0.295
RRLVD8 29/01/2015 Call 1.800 0.070 0.070 0.000   0 0.070
RRLVE8 29/01/2015 Put 1.800 0.335 0.335 0.000   50 0.335
RRLV18 29/01/2015 Call 1.850 0.060 0.060 0.000   0 0.060
RRLV28 29/01/2015 Put 1.850 0.375 0.375 0.000   0 0.375
RRLUK8 29/01/2015 Call 1.900 0.050 0.050 0.000   0 0.050
RRLUL8 29/01/2015 Put 1.900 0.415 0.415 0.000   0 0.415
RRLUY8 29/01/2015 Call 1.950 0.040 0.040 0.000   0 0.040
RRLUZ8 29/01/2015 Put 1.950 0.455 0.455 0.000   0 0.455
RRLVB8 29/01/2015 Call 2.000 0.035 0.035 0.000   100 0.035
RRLVC8 29/01/2015 Put 2.000 0.500 0.500 0.000   50 0.500
RRLUM8 29/01/2015 Call 2.100 0.025 0.025 0.000   0 0.025
RRLUN8 29/01/2015 Put 2.100 0.590 0.590 0.000   0 0.590
RRLV78 29/01/2015 Call 2.200 0.020 0.020 0.000   50 0.020
RRLV88 29/01/2015 Put 2.200 0.685 0.685 0.000   0 0.685
RRLUS8 29/01/2015 Call 2.300 0.015 0.015 0.000   0 0.015
RRLUT8 29/01/2015 Put 2.300 0.780 0.780 0.000   0 0.780
RRLV98 29/01/2015 Call 2.400 0.009 0.009 0.000   0 0.009
RRLVA8 29/01/2015 Put 2.400 0.875 0.875 0.000   0 0.875
RRLVT8 29/01/2015 Call 2.500 0.006 0.006 0.000   0 0.006
RRLVU8 29/01/2015 Put 2.500 0.975 0.975 0.000   0 0.975
RRLVV8 29/01/2015 Call 2.600 0.004 0.004 0.000   0 0.004
RRLVW8 29/01/2015 Put 2.600 1.070 1.070 0.000   0 1.070
RRLDV9 29/01/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLDW9 29/01/2015 Put 3.710 2.160 2.160 0.000   0 2.160
RRLDU9 29/01/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDT9 29/01/2015 Put 3.910 2.360 2.360 0.000   0 2.360
RRLD19 26/02/2015 Call 0.900 0.645 0.645 0.000   0 0.645
RRLD29 26/02/2015 Put 0.900 0.010 0.010 0.000   0 0.010
RRLBH9 26/02/2015 Call 0.950 0.600 0.600 0.000   0 0.600
RRLBI9 26/02/2015 Put 0.950 0.015 0.015 0.000   0 0.015
RRLBJ9 26/02/2015 Call 1.000 0.555 0.555 0.000   0 0.555
RRLBK9 26/02/2015 Put 1.000 0.020 0.020 0.000   0 0.020
RRLZO8 26/02/2015 Call 1.050 0.510 0.510 0.000   0 0.510
RRLZP8 26/02/2015 Put 1.050 0.030 0.030 0.000   0 0.030
RRLZ68 26/02/2015 Call 1.100 0.470 0.470 0.000   0 0.470
RRLZ78 26/02/2015 Put 1.100 0.035 0.035 0.000   0 0.035
RRLYW8 26/02/2015 Call 1.150 0.430 0.430 0.000   0 0.430
RRLYX8 26/02/2015 Put 1.150 0.045 0.045 0.000   0 0.045
RRLYM8 26/02/2015 Call 1.200 0.395 0.395 0.000   0 0.395
RRLYN8 26/02/2015 Put 1.200 0.055 0.055 0.000   0 0.055
RRLYE8 26/02/2015 Call 1.250 0.355 0.355 0.000   0 0.355
RRLYF8 26/02/2015 Put 1.250 0.070 0.070 0.000   0 0.070
RRLXD8 26/02/2015 Call 1.300 0.320 0.320 0.000   0 0.320
RRLXF8 26/02/2015 Put 1.300 0.085 0.085 0.000   0 0.085
RRLX98 26/02/2015 Call 1.350 0.290 0.290 0.000   0 0.290
RRLXA8 26/02/2015 Put 1.350 0.100 0.100 0.000   0 0.100
RRLX38 26/02/2015 Call 1.400 0.260 0.260 0.000   0 0.260
RRLX48 26/02/2015 Put 1.400 0.125 0.125 0.000   200 0.125
RRLWA8 26/02/2015 Call 1.450 0.230 0.230 0.000   0 0.230
RRLWB8 26/02/2015 Put 1.450 0.145 0.145 0.000   0 0.145
RRLWO8 26/02/2015 Call 1.500 0.205 0.205 0.000   0 0.205
RRLWP8 26/02/2015 Put 1.500 0.170 0.170 0.000   0 0.170
RRLWU8 26/02/2015 Call 1.550 0.185 0.185 0.000   0 0.185
RRLWV8 26/02/2015 Put 1.550 0.195 0.195 0.000   0 0.195
RRLWI8 26/02/2015 Call 1.600 0.165 0.165 0.000   0 0.165
RRLWJ8 26/02/2015 Put 1.600 0.225 0.225 0.000   0 0.225
RRLW88 26/02/2015 Call 1.650 0.145 0.145 0.000   0 0.145
RRLW98 26/02/2015 Put 1.650 0.255 0.255 0.000   0 0.255
RRLWQ8 26/02/2015 Call 1.700 0.125 0.125 0.000   0 0.125
RRLWR8 26/02/2015 Put 1.700 0.290 0.290 0.000   0 0.290
RRLWS8 26/02/2015 Call 1.750 0.110 0.110 0.000   0 0.110
RRLWT8 26/02/2015 Put 1.750 0.320 0.320 0.000   0 0.320
RRLWE8 26/02/2015 Call 1.800 0.100 0.100 0.000   0 0.100
RRLWF8 26/02/2015 Put 1.800 0.360 0.360 0.000   0 0.360
RRLWM8 26/02/2015 Call 1.850 0.085 0.085 0.000   0 0.085
RRLWN8 26/02/2015 Put 1.850 0.395 0.395 0.000   0 0.395
RRLWW8 26/02/2015 Call 1.900 0.075 0.075 0.000   0 0.075
RRLWX8 26/02/2015 Put 1.900 0.435 0.435 0.000   451 0.435
RRLWK8 26/02/2015 Call 1.950 0.065 0.065 0.000   0 0.065
RRLWL8 26/02/2015 Put 1.950 0.475 0.475 0.000   0 0.475
RRLWG8 26/02/2015 Call 2.000 0.060 0.060 0.000   0 0.060
RRLWH8 26/02/2015 Put 2.000 0.520 0.520 0.000   137 0.520
RRLWY8 26/02/2015 Call 2.100 0.045 0.045 0.000   0 0.045
RRLWZ8 26/02/2015 Put 2.100 0.605 0.605 0.000   350 0.605
RRLWC8 26/02/2015 Call 2.200 0.035 0.035 0.000   0 0.035
RRLWD8 26/02/2015 Put 2.200 0.695 0.695 0.000   100 0.695
RRLX18 26/02/2015 Call 2.300 0.030 0.030 0.000   0 0.030
RRLX28 26/02/2015 Put 2.300 0.790 0.790 0.000   0 0.790
RRLX78 26/02/2015 Call 2.400 0.020 0.020 0.000   0 0.020
RRLX88 26/02/2015 Put 2.400 0.885 0.885 0.000   0 0.885
RRLD39 26/03/2015 Call 0.900 0.655 0.655 0.000   0 0.655
RRLD49 26/03/2015 Put 0.900 0.020 0.020 0.000   0 0.020
RRLBL9 26/03/2015 Call 0.950 0.610 0.610 0.000   0 0.610
RRLBM9 26/03/2015 Put 0.950 0.025 0.025 0.000   0 0.025
RRLBO9 26/03/2015 Call 1.000 0.565 0.565 0.000   0 0.565
RRLBP9 26/03/2015 Put 1.000 0.035 0.035 0.000   0 0.035
RRLZQ8 26/03/2015 Call 1.050 0.525 0.525 0.000   0 0.525
RRLZR8 26/03/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLZ88 26/03/2015 Call 1.100 0.485 0.485 0.000   0 0.485
RRLZ98 26/03/2015 Put 1.100 0.050 0.050 0.000   0 0.050
RRLYZ8 26/03/2015 Call 1.150 0.450 0.450 0.000   0 0.450
RRLZ18 26/03/2015 Put 1.150 0.060 0.060 0.000   0 0.060
RRLYO8 26/03/2015 Call 1.200 0.415 0.415 0.000   0 0.415
RRLYP8 26/03/2015 Put 1.200 0.075 0.075 0.000   0 0.075
RRLYG8 26/03/2015 Call 1.250 0.380 0.380 0.000   0 0.380
RRLYH8 26/03/2015 Put 1.250 0.090 0.090 0.000   0 0.090
RRLXO8 26/03/2015 Call 1.300 0.345 0.345 0.000   0 0.345
RRLXP8 26/03/2015 Put 1.300 0.105 0.105 0.000   400 0.105
RRLXG8 26/03/2015 Call 1.350 0.315 0.315 0.000   0 0.315
RRLXH8 26/03/2015 Put 1.350 0.125 0.125 0.000   0 0.125
RRLY48 26/03/2015 Call 1.400 0.285 0.285 0.000   0 0.285
RRLY58 26/03/2015 Put 1.400 0.145 0.145 0.000   0 0.145
RRLYA8 26/03/2015 Call 1.450 0.260 0.260 0.000   500 0.260
RRLYB8 26/03/2015 Put 1.450 0.170 0.170 0.000   0 0.170
RRLXS8 26/03/2015 Call 1.500 0.235 0.235 0.000   0 0.235
RRLXT8 26/03/2015 Put 1.500 0.195 0.195 0.000   0 0.195
RRLXM8 26/03/2015 Call 1.550 0.210 0.210 0.000   0 0.210
RRLXN8 26/03/2015 Put 1.550 0.220 0.220 0.000   0 0.220
RRLXW8 26/03/2015 Call 1.600 0.190 0.190 0.000   0 0.190
RRLXY8 26/03/2015 Put 1.600 0.250 0.250 0.000   0 0.250
RRLY88 26/03/2015 Call 1.650 0.170 0.170 0.000   0 0.170
RRLY98 26/03/2015 Put 1.650 0.280 0.280 0.000   0 0.280
RRLXU8 26/03/2015 Call 1.700 0.155 0.155 0.000   0 0.155
RRLXV8 26/03/2015 Put 1.700 0.310 0.310 0.000   0 0.310
RRLXK8 26/03/2015 Call 1.750 0.140 0.140 0.000   0 0.140
RRLXL8 26/03/2015 Put 1.750 0.345 0.345 0.000   0 0.345
RRLXZ8 26/03/2015 Call 1.800 0.125 0.125 0.000   0 0.125
RRLY18 26/03/2015 Put 1.800 0.380 0.380 0.000   0 0.380
RRLY68 26/03/2015 Call 1.850 0.115 0.115 0.000   0 0.115
RRLY78 26/03/2015 Put 1.850 0.420 0.420 0.000   0 0.420
RRLXQ8 26/03/2015 Call 1.900 0.100 0.100 0.000   0 0.100
RRLXR8 26/03/2015 Put 1.900 0.455 0.455 0.000   60 0.455
RRLXI8 26/03/2015 Call 1.950 0.090 0.090 0.000   0 0.090
RRLXJ8 26/03/2015 Put 1.950 0.495 0.495 0.000   0 0.495
RRLY28 26/03/2015 Call 2.000 0.080 0.080 0.000   0 0.080
RRLY38 26/03/2015 Put 2.000 0.535 0.535 0.000   0 0.535
RRLZG8 26/03/2015 Call 3.110 0.007 0.007 0.000   0 0.007
RRLZH8 26/03/2015 Put 3.110 1.555 1.555 0.000   0 1.555
RRLZC8 26/03/2015 Call 3.710 0.002 0.002 0.000   0 0.002
RRLZD8 26/03/2015 Put 3.710 2.145 2.145 0.000   0 2.145
RRLZF8 26/03/2015 Call 3.910 0.001 0.001 0.000   0 0.001
RRLZE8 26/03/2015 Put 3.910 2.345 2.345 0.000   0 2.345
RRLD59 23/04/2015 Call 0.900 0.665 0.665 0.000   0 0.665
RRLD69 23/04/2015 Put 0.900 0.025 0.025 0.000   0 0.025
RRLBQ9 23/04/2015 Call 0.950 0.625 0.625 0.000   0 0.625
RRLBR9 23/04/2015 Put 0.950 0.030 0.030 0.000   0 0.030
RRLBS9 23/04/2015 Call 1.000 0.585 0.585 0.000   0 0.585
RRLBT9 23/04/2015 Put 1.000 0.040 0.040 0.000   0 0.040
RRLBU9 23/04/2015 Call 1.050 0.545 0.545 0.000   0 0.545
RRLBV9 23/04/2015 Put 1.050 0.050 0.050 0.000   0 0.050
RRLBW9 23/04/2015 Call 1.100 0.505 0.505 0.000   0 0.505
RRLBX9 23/04/2015 Put 1.100 0.060 0.060 0.000   0 0.060
RRLBY9 23/04/2015 Call 1.150 0.470 0.470 0.000   0 0.470
RRLBZ9 23/04/2015 Put 1.150 0.075 0.075 0.000   0 0.075
RRLC19 23/04/2015 Call 1.200 0.435 0.435 0.000   0 0.435
RRLC29 23/04/2015 Put 1.200 0.085 0.085 0.000   0 0.085
RRLC39 23/04/2015 Call 1.250 0.400 0.400 0.000   0 0.400
RRLC49 23/04/2015 Put 1.250 0.105 0.105 0.000   0 0.105
RRLC59 23/04/2015 Call 1.300 0.370 0.370 0.000   0 0.370
RRLC69 23/04/2015 Put 1.300 0.120 0.120 0.000   0 0.120
RRLC79 23/04/2015 Call 1.350 0.340 0.340 0.000   0 0.340
RRLC89 23/04/2015 Put 1.350 0.140 0.140 0.000   0 0.140
RRLC99 23/04/2015 Call 1.400 0.310 0.310 0.000   0 0.310
RRLCF9 23/04/2015 Put 1.400 0.160 0.160 0.000   0 0.160
RRLCG9 23/04/2015 Call 1.450 0.285 0.285 0.000   0 0.285
RRLCH9 23/04/2015 Put 1.450 0.185 0.185 0.000   0 0.185
RRLCI9 23/04/2015 Call 1.500 0.260 0.260 0.000   0 0.260
RRLCJ9 23/04/2015 Put 1.500 0.210 0.210 0.000   0 0.210
RRLCK9 23/04/2015 Call 1.550 0.240 0.240 0.000   0 0.240
RRLCL9 23/04/2015 Put 1.550 0.240 0.240 0.000   0 0.240
RRLCM9 23/04/2015 Call 1.600 0.220 0.220 0.000   0 0.220
RRLCN9 23/04/2015 Put 1.600 0.265 0.265 0.000   0 0.265
RRLCO9 23/04/2015 Call 1.650 0.195 0.195 0.000   0 0.195
RRLCP9 23/04/2015 Put 1.650 0.295 0.295 0.000   0 0.295
RRLCQ9 23/04/2015 Call 1.700 0.180 0.180 0.000   0 0.180
RRLCR9 23/04/2015 Put 1.700 0.330 0.330 0.000   0 0.330
RRLCS9 23/04/2015 Call 1.750 0.165 0.165 0.000   0 0.165
RRLCT9 23/04/2015 Put 1.750 0.360 0.360 0.000   0 0.360
RRLDP9 23/04/2015 Call 1.800 0.150 0.150 0.000   0 0.150
RRLDQ9 23/04/2015 Put 1.800 0.395 0.395 0.000   0 0.395
RRLDX9 23/04/2015 Call 1.850 0.135 0.135 0.000   0 0.135
RRLDY9 23/04/2015 Put 1.850 0.435 0.435 0.000   0 0.435
RRLDZ9 23/04/2015 Call 1.900 0.125 0.125 0.000   0 0.125
RRLE19 23/04/2015 Put 1.900 0.470 0.470 0.000   0 0.470

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.