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 * 1.320 Down -0.075 1.315 1.335 1.350 1.355 1.270 6,210,777 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLQ78 30/10/2014 Call 1.200 0.120 0.120 0.000   0 0.195
RRLQ88 30/10/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLPU8 30/10/2014 Call 1.250 0.070 0.070 0.000   0 0.145
RRLPV8 30/10/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLPS8 30/10/2014 Call 1.300 0.020 0.020 0.000   0 0.095
RRLPT8 30/10/2014 Put 1.300 0.000 0.000 0.000   0 0.001
RRLNT8 30/10/2014 Call 1.350 0.000 0.000 0.000   0 0.050
RRLNU8 30/10/2014 Put 1.350 0.030 0.030 0.000   0 0.006
RRLNP8 30/10/2014 Call 1.400 0.000 0.000 0.000   0 0.020
RRLNQ8 30/10/2014 Put 1.400 0.080 0.080 0.000   0 0.025
RRLN78 30/10/2014 Call 1.450 0.000 0.000 0.000   0 0.005
RRLN88 30/10/2014 Put 1.450 0.130 0.130 0.000   0 0.060
RRLNN8 30/10/2014 Call 1.500 0.000 0.000 0.000   0 0.001
RRLNO8 30/10/2014 Put 1.500 0.180 0.180 0.000   0 0.105
RRLNV8 30/10/2014 Call 1.550 0.000 0.000 0.000   0 0.000
RRLNW8 30/10/2014 Put 1.550 0.230 0.230 0.000   0 0.155
RRLNR8 30/10/2014 Call 1.600 0.000 0.000 0.000   0 0.000
RRLNS8 30/10/2014 Put 1.600 0.280 0.280 0.000   0 0.205
RRLN98 30/10/2014 Call 1.650 0.000 0.000 0.000   0 0.000
RRLNK8 30/10/2014 Put 1.650 0.330 0.330 0.000   0 0.255
RRLNL8 30/10/2014 Call 1.700 0.000 0.000 0.000   0 0.000
RRLNM8 30/10/2014 Put 1.700 0.380 0.380 0.000   0 0.305
RRLJQ8 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.000
RRLJR8 30/10/2014 Put 1.850 0.530 0.530 0.000   0 0.455
RRLJC8 30/10/2014 Call 1.900 0.000 0.000 0.000   0 0.000
RRLJD8 30/10/2014 Put 1.900 0.580 0.580 0.000   0 0.505
RRLJS8 30/10/2014 Call 1.950 0.000 0.000 0.000   0 0.000
RRLJT8 30/10/2014 Put 1.950 0.630 0.630 0.000   0 0.555
RRLK18 30/10/2014 Call 2.000 0.000 0.000 0.000   0 0.000
RRLK28 30/10/2014 Put 2.000 0.680 0.680 0.000   0 0.605
RRLJG8 30/10/2014 Call 2.100 0.000 0.000 0.000   0 0.000
RRLJH8 30/10/2014 Put 2.100 0.780 0.780 0.000   0 0.705
RRLK38 30/10/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLK48 30/10/2014 Put 2.200 0.880 0.880 0.000 100 0 0.805
RRLJE8 30/10/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLJF8 30/10/2014 Put 2.300 0.980 0.980 0.000   0 0.905
RRLU88 30/10/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLU98 30/10/2014 Put 2.500 1.180 1.180 0.000   0 1.105
RRLVN8 30/10/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVO8 30/10/2014 Put 2.600 1.280 1.280 0.000   0 1.205
RRLJY8 30/10/2014 Call 2.700 0.000 0.000 0.000   0 0.000
RRLJZ8 30/10/2014 Put 2.700 1.380 1.380 0.000   0 1.305
RRLW58 30/10/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLW48 30/10/2014 Put 3.110 1.790 1.790 0.000   0 1.715
RRLW28 30/10/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW38 30/10/2014 Put 3.210 1.890 1.890 0.000   0 1.815
RRLZY8 27/11/2014 Call 0.950            
RRLB19 27/11/2014 Put 0.950            
RRLB29 27/11/2014 Call 1.000            
RRLB39 27/11/2014 Put 1.000            
RRLS88 27/11/2014 Call 1.050 0.280 0.280 0.000   0 0.280
RRLS98 27/11/2014 Put 1.050 0.010 0.010 0.000   0 0.010
RRLS68 27/11/2014 Call 1.100 0.235 0.235 0.000   0 0.235
RRLS78 27/11/2014 Put 1.100 0.020 0.020 0.000   0 0.020
RRLRJ8 27/11/2014 Call 1.150 0.195 0.195 0.000   0 0.195
RRLRK8 27/11/2014 Put 1.150 0.025 0.025 0.000   0 0.025
RRLQN8 27/11/2014 Call 1.200 0.165 0.165 0.000   0 0.165
RRLQO8 27/11/2014 Put 1.200 0.040 0.040 0.000   0 0.040
RRLRF8 27/11/2014 Call 1.250 0.130 0.130 0.150 95 95 0.130
RRLRG8 27/11/2014 Put 1.250 0.055 0.055 0.000   0 0.055
RRLQZ8 27/11/2014 Call 1.300 0.105 0.105 0.000   10 0.105
RRLR18 27/11/2014 Put 1.300 0.080 0.080 0.000   0 0.080
RRLQT8 27/11/2014 Call 1.350 0.080 0.080 0.000   0 0.080
RRLQU8 27/11/2014 Put 1.350 0.105 0.105 0.000   0 0.105
RRLR68 27/11/2014 Call 1.400 0.060 0.060 0.000   0 0.060
RRLR78 27/11/2014 Put 1.400 0.135 0.135 0.000   0 0.135
RRLR88 27/11/2014 Call 1.450 0.040 0.040 0.000   0 0.040
RRLR98 27/11/2014 Put 1.450 0.170 0.170 0.000   0 0.170
RRLZS8 27/11/2014 Call 1.460 0.040 0.040 0.000   0 0.040
RRLZT8 27/11/2014 Put 1.460 0.175 0.175 0.000   0 0.175
RRLQV8 27/11/2014 Call 1.500 0.030 0.030 0.000   0 0.030
RRLQW8 27/11/2014 Put 1.500 0.210 0.210 0.000   700 0.210
RRLZV8 27/11/2014 Call 1.510 0.030 0.030 0.000   0 0.030
RRLZU8 27/11/2014 Put 1.510 0.215 0.215 0.000   0 0.215
RRLQJ8 27/11/2014 Call 1.550 0.020 0.020 0.000   0 0.020
RRLQK8 27/11/2014 Put 1.550 0.250 0.250 0.000   600 0.250
RRLZW8 27/11/2014 Call 1.560 0.020 0.020 0.000   0 0.020
RRLZX8 27/11/2014 Put 1.560 0.255 0.255 0.000   0 0.255
RRLQP8 27/11/2014 Call 1.600 0.015 0.015 0.000   0 0.015
RRLQQ8 27/11/2014 Put 1.600 0.295 0.295 0.000   0 0.295
RRLRH8 27/11/2014 Call 1.650 0.010 0.010 0.000   0 0.010
RRLRI8 27/11/2014 Put 1.650 0.340 0.340 0.000   0 0.340
RRLQX8 27/11/2014 Call 1.700 0.008 0.008 0.000   300 0.008
RRLQY8 27/11/2014 Put 1.700 0.385 0.385 0.000   50 0.385
RRLQL8 27/11/2014 Call 1.750 0.006 0.006 0.000   150 0.006
RRLQM8 27/11/2014 Put 1.750 0.430 0.430 0.000   0 0.430
RRLR48 27/11/2014 Call 1.800 0.004 0.004 0.000   0 0.004
RRLR58 27/11/2014 Put 1.800 0.480 0.480 0.000   0 0.480
RRLR28 27/11/2014 Call 1.850 0.003 0.003 0.000   0 0.003
RRLR38 27/11/2014 Put 1.850 0.530 0.530 0.000   0 0.530
RRLQR8 27/11/2014 Call 1.900 0.002 0.002 0.000   480 0.002
RRLQS8 27/11/2014 Put 1.900 0.580 0.580 0.000   560 0.580
RRLSA8 27/11/2014 Call 1.950 0.001 0.001 0.000   0 0.001
RRLSB8 27/11/2014 Put 1.950 0.630 0.630 0.000   0 0.630
RRLSC8 27/11/2014 Call 2.000 0.001 0.001 0.000   0 0.001
RRLSD8 27/11/2014 Put 2.000 0.680 0.680 0.000   0 0.680
RRLSE8 27/11/2014 Call 2.100 0.000 0.000 0.000   500 0.000
RRLSF8 27/11/2014 Put 2.100 0.780 0.780 0.000   0 0.780
RRLTH8 27/11/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLTI8 27/11/2014 Put 2.200 0.880 0.880 0.000   0 0.880
RRLTL8 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLTM8 27/11/2014 Put 2.300 0.980 0.980 0.000   0 0.980
RRLTV8 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.000
RRLTW8 27/11/2014 Put 2.400 1.080 1.080 0.000   0 1.080
RRLUA8 27/11/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUB8 27/11/2014 Put 2.500 1.180 1.180 0.000   0 1.180
RRLVP8 27/11/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVQ8 27/11/2014 Put 2.600 1.280 1.280 0.000   0 1.280
RRLZI8 27/11/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLZJ8 27/11/2014 Put 3.110 1.785 1.785 0.000   65 1.785
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLSH8 27/11/2014 Put 3.710 2.385 2.385 1.850 335 985 2.385
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLUE8 27/11/2014 Put 3.910 2.585 2.585 0.000   260 2.585
RRLB49 18/12/2014 Call 0.950            
RRLB59 18/12/2014 Put 0.950            
RRLB69 18/12/2014 Call 1.000            
RRLB79 18/12/2014 Put 1.000            
RRLZK8 18/12/2014 Call 1.050 0.300 0.300 0.000   0 0.300
RRLZL8 18/12/2014 Put 1.050 0.025 0.025 0.000   0 0.025
RRLZ28 18/12/2014 Call 1.100 0.260 0.260 0.000   0 0.260
RRLZ38 18/12/2014 Put 1.100 0.035 0.035 0.000   0 0.035
RRLYS8 18/12/2014 Call 1.150 0.220 0.220 0.000   0 0.220
RRLYT8 18/12/2014 Put 1.150 0.050 0.050 0.000   0 0.050
RRLYI8 18/12/2014 Call 1.200 0.185 0.185 0.000   0 0.185
RRLYJ8 18/12/2014 Put 1.200 0.065 0.065 0.000   0 0.065
RRLSO8 18/12/2014 Call 1.250 0.155 0.155 0.000   0 0.155
RRLSP8 18/12/2014 Put 1.250 0.080 0.080 0.000   0 0.080
RRLT78 18/12/2014 Call 1.300 0.125 0.125 0.000   0 0.125
RRLT88 18/12/2014 Put 1.300 0.105 0.105 0.120 300 250 0.105
RRLSY8 18/12/2014 Call 1.350 0.105 0.105 0.000   0 0.105
RRLSZ8 18/12/2014 Put 1.350 0.130 0.130 0.000   0 0.130
RRLSI8 18/12/2014 Call 1.400 0.080 0.080 0.000   0 0.080
RRLSJ8 18/12/2014 Put 1.400 0.160 0.160 0.000   0 0.160
RRLSQ8 18/12/2014 Call 1.450 0.065 0.065 0.000   0 0.065
RRLSR8 18/12/2014 Put 1.450 0.190 0.190 0.000   0 0.190
RRLT58 18/12/2014 Call 1.500 0.050 0.050 0.000   0 0.050
RRLT68 18/12/2014 Put 1.500 0.230 0.230 0.000   0 0.230
RRLSW8 18/12/2014 Call 1.550 0.040 0.040 0.000   0 0.040
RRLSX8 18/12/2014 Put 1.550 0.265 0.265 0.000   0 0.265
RRLSK8 18/12/2014 Call 1.600 0.035 0.035 0.000   320 0.035
RRLSL8 18/12/2014 Put 1.600 0.310 0.310 0.000   0 0.310
RRLSU8 18/12/2014 Call 1.650 0.025 0.025 0.000   300 0.025
RRLSV8 18/12/2014 Put 1.650 0.350 0.350 0.000   100 0.350
RRLT98 18/12/2014 Call 1.700 0.020 0.020 0.000   0 0.020
RRLTA8 18/12/2014 Put 1.700 0.395 0.395 0.000   70 0.395
RRLT18 18/12/2014 Call 1.750 0.015 0.015 0.000   75 0.015
RRLT28 18/12/2014 Put 1.750 0.440 0.440 0.000   0 0.440
RRLSM8 18/12/2014 Call 1.800 0.015 0.015 0.000   0 0.015
RRLSN8 18/12/2014 Put 1.800 0.485 0.485 0.000   0 0.485
RRLSS8 18/12/2014 Call 1.850 0.010 0.010 0.000   0 0.010
RRLST8 18/12/2014 Put 1.850 0.530 0.530 0.000   0 0.530
RRLTB8 18/12/2014 Call 1.900 0.008 0.008 0.000   0 0.008
RRLTC8 18/12/2014 Put 1.900 0.580 0.580 0.000   0 0.580
RRLT38 18/12/2014 Call 1.950 0.006 0.006 0.000   0 0.006
RRLT48 18/12/2014 Put 1.950 0.630 0.630 0.000   0 0.630
RRLYQ8 18/12/2014 Call 1.960 0.006 0.006 0.000   0 0.006
RRLYR8 18/12/2014 Put 1.960 0.635 0.635 0.000   50 0.635
RRLTD8 18/12/2014 Call 2.000 0.005 0.005 0.000   0 0.005
RRLTE8 18/12/2014 Put 2.000 0.680 0.680 0.000   0 0.680
RRLTF8 18/12/2014 Call 2.100 0.003 0.003 0.000   0 0.003
RRLTG8 18/12/2014 Put 2.100 0.780 0.780 0.000   0 0.780
RRLTJ8 18/12/2014 Call 2.200 0.002 0.002 0.000   0 0.002
RRLTK8 18/12/2014 Put 2.200 0.880 0.880 0.000   0 0.880
RRLTN8 18/12/2014 Call 2.300 0.001 0.001 0.000   0 0.001
RRLTO8 18/12/2014 Put 2.300 0.980 0.980 0.000   0 0.980
RRLTX8 18/12/2014 Call 2.400 0.001 0.001 0.000   0 0.001
RRLTY8 18/12/2014 Put 2.400 1.080 1.080 0.000   60 1.080
RRLUC8 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUD8 18/12/2014 Put 2.500 1.180 1.180 0.000   0 1.180
RRLVR8 18/12/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVS8 18/12/2014 Put 2.600 1.280 1.280 0.000   0 1.280
RRLZB8 18/12/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZA8 18/12/2014 Put 3.710 2.375 2.375 0.000   0 2.375
RRLB89 29/01/2015 Call 0.950            
RRLB99 29/01/2015 Put 0.950            
RRLBF9 29/01/2015 Call 1.000            
RRLBG9 29/01/2015 Put 1.000            
RRLZM8 29/01/2015 Call 1.050 0.315 0.315 0.000   0 0.315
RRLZN8 29/01/2015 Put 1.050 0.040 0.040 0.000   0 0.040
RRLZ48 29/01/2015 Call 1.100 0.275 0.275 0.000   0 0.275
RRLZ58 29/01/2015 Put 1.100 0.050 0.050 0.000   0 0.050
RRLYU8 29/01/2015 Call 1.150 0.240 0.240 0.000   0 0.240
RRLYV8 29/01/2015 Put 1.150 0.065 0.065 0.000   0 0.065
RRLYK8 29/01/2015 Call 1.200 0.210 0.210 0.000   0 0.210
RRLYL8 29/01/2015 Put 1.200 0.085 0.085 0.000   0 0.085
RRLYC8 29/01/2015 Call 1.250 0.180 0.180 0.000   0 0.180
RRLYD8 29/01/2015 Put 1.250 0.105 0.105 0.000   0 0.105
RRLXB8 29/01/2015 Call 1.300 0.155 0.155 0.000   0 0.155
RRLXC8 29/01/2015 Put 1.300 0.130 0.130 0.000   0 0.130
RRLVJ8 29/01/2015 Call 1.350 0.135 0.135 0.000   0 0.135
RRLVK8 29/01/2015 Put 1.350 0.155 0.155 0.000   0 0.155
RRLVH8 29/01/2015 Call 1.400 0.115 0.115 0.000   0 0.115
RRLVI8 29/01/2015 Put 1.400 0.185 0.185 0.000   0 0.185
RRLVF8 29/01/2015 Call 1.450 0.095 0.095 0.000   0 0.095
RRLVG8 29/01/2015 Put 1.450 0.220 0.220 0.000   0 0.220
RRLUO8 29/01/2015 Call 1.500 0.080 0.080 0.000   0 0.080
RRLUP8 29/01/2015 Put 1.500 0.255 0.255 0.000   0 0.255
RRLUU8 29/01/2015 Call 1.550 0.070 0.070 0.000   0 0.070
RRLUV8 29/01/2015 Put 1.550 0.290 0.290 0.000   0 0.290
RRLV58 29/01/2015 Call 1.600 0.060 0.060 0.055 250 0 0.060
RRLV68 29/01/2015 Put 1.600 0.330 0.330 0.000   0 0.330
RRLV38 29/01/2015 Call 1.650 0.050 0.050 0.045 250 0 0.050
RRLV48 29/01/2015 Put 1.650 0.370 0.370 0.000   60 0.370
RRLUQ8 29/01/2015 Call 1.700 0.040 0.040 0.000   0 0.040
RRLUR8 29/01/2015 Put 1.700 0.410 0.410 0.000   0 0.410
RRLUW8 29/01/2015 Call 1.750 0.035 0.035 0.000   0 0.035
RRLUX8 29/01/2015 Put 1.750 0.455 0.455 0.000   0 0.455
RRLVD8 29/01/2015 Call 1.800 0.025 0.025 0.000   0 0.025
RRLVE8 29/01/2015 Put 1.800 0.500 0.500 0.000   50 0.500
RRLV18 29/01/2015 Call 1.850 0.020 0.020 0.000   0 0.020
RRLV28 29/01/2015 Put 1.850 0.545 0.545 0.000   0 0.545
RRLUK8 29/01/2015 Call 1.900 0.015 0.015 0.000   0 0.015
RRLUL8 29/01/2015 Put 1.900 0.590 0.590 0.000   0 0.590
RRLUY8 29/01/2015 Call 1.950 0.015 0.015 0.000   0 0.015
RRLUZ8 29/01/2015 Put 1.950 0.635 0.635 0.000   0 0.635
RRLVB8 29/01/2015 Call 2.000 0.010 0.010 0.000   100 0.010
RRLVC8 29/01/2015 Put 2.000 0.685 0.685 0.000   50 0.685
RRLUM8 29/01/2015 Call 2.100 0.007 0.007 0.000   0 0.007
RRLUN8 29/01/2015 Put 2.100 0.780 0.780 0.000   0 0.780
RRLV78 29/01/2015 Call 2.200 0.005 0.005 0.000   50 0.005
RRLV88 29/01/2015 Put 2.200 0.880 0.880 0.000   0 0.880
RRLUS8 29/01/2015 Call 2.300 0.003 0.003 0.000   0 0.003
RRLUT8 29/01/2015 Put 2.300 0.980 0.980 0.000   0 0.980
RRLV98 29/01/2015 Call 2.400 0.002 0.002 0.000   0 0.002
RRLVA8 29/01/2015 Put 2.400 1.080 1.080 0.000   0 1.080
RRLVT8 29/01/2015 Call 2.500 0.001 0.001 0.000   0 0.001
RRLVU8 29/01/2015 Put 2.500 1.180 1.180 0.000   0 1.180
RRLVV8 29/01/2015 Call 2.600 0.001 0.001 0.000   0 0.001
RRLVW8 29/01/2015 Put 2.600 1.280 1.280 0.000   0 1.280
RRLBH9 26/02/2015 Call 0.950            
RRLBI9 26/02/2015 Put 0.950            
RRLBJ9 26/02/2015 Call 1.000            
RRLBK9 26/02/2015 Put 1.000            
RRLZO8 26/02/2015 Call 1.050 0.330 0.330 0.000   0 0.330
RRLZP8 26/02/2015 Put 1.050 0.055 0.055 0.000   0 0.055
RRLZ68 26/02/2015 Call 1.100 0.295 0.295 0.000   0 0.295
RRLZ78 26/02/2015 Put 1.100 0.070 0.070 0.000   0 0.070
RRLYW8 26/02/2015 Call 1.150 0.265 0.265 0.000   0 0.265
RRLYX8 26/02/2015 Put 1.150 0.085 0.085 0.000   0 0.085
RRLYM8 26/02/2015 Call 1.200 0.235 0.235 0.000   0 0.235
RRLYN8 26/02/2015 Put 1.200 0.105 0.105 0.000   0 0.105
RRLYE8 26/02/2015 Call 1.250 0.205 0.205 0.000   0 0.205
RRLYF8 26/02/2015 Put 1.250 0.125 0.125 0.000   0 0.125
RRLXD8 26/02/2015 Call 1.300 0.180 0.180 0.000   0 0.180
RRLXF8 26/02/2015 Put 1.300 0.150 0.150 0.000   0 0.150
RRLX98 26/02/2015 Call 1.350 0.155 0.155 0.000   0 0.155
RRLXA8 26/02/2015 Put 1.350 0.175 0.175 0.000   0 0.175
RRLX38 26/02/2015 Call 1.400 0.135 0.135 0.000   0 0.135
RRLX48 26/02/2015 Put 1.400 0.205 0.205 0.000   200 0.205
RRLWA8 26/02/2015 Call 1.450 0.115 0.115 0.000   0 0.115
RRLWB8 26/02/2015 Put 1.450 0.235 0.235 0.000   0 0.235
RRLWO8 26/02/2015 Call 1.500 0.100 0.100 0.000   0 0.100
RRLWP8 26/02/2015 Put 1.500 0.270 0.270 0.000   0 0.270
RRLWU8 26/02/2015 Call 1.550 0.085 0.085 0.000   0 0.085
RRLWV8 26/02/2015 Put 1.550 0.305 0.305 0.000   0 0.305
RRLWI8 26/02/2015 Call 1.600 0.075 0.075 0.000   0 0.075
RRLWJ8 26/02/2015 Put 1.600 0.345 0.345 0.000   0 0.345
RRLW88 26/02/2015 Call 1.650 0.065 0.065 0.000   0 0.065
RRLW98 26/02/2015 Put 1.650 0.385 0.385 0.000   0 0.385
RRLWQ8 26/02/2015 Call 1.700 0.055 0.055 0.000   0 0.055
RRLWR8 26/02/2015 Put 1.700 0.425 0.425 0.000   0 0.425
RRLWS8 26/02/2015 Call 1.750 0.045 0.045 0.000   0 0.045
RRLWT8 26/02/2015 Put 1.750 0.465 0.465 0.000   0 0.465
RRLWE8 26/02/2015 Call 1.800 0.040 0.040 0.000   0 0.040
RRLWF8 26/02/2015 Put 1.800 0.510 0.510 0.000   0 0.510
RRLWM8 26/02/2015 Call 1.850 0.035 0.035 0.000   0 0.035
RRLWN8 26/02/2015 Put 1.850 0.555 0.555 0.000   0 0.555
RRLWW8 26/02/2015 Call 1.900 0.030 0.030 0.000   0 0.030
RRLWX8 26/02/2015 Put 1.900 0.600 0.600 0.000   0 0.600
RRLWK8 26/02/2015 Call 1.950 0.025 0.025 0.000   0 0.025
RRLWL8 26/02/2015 Put 1.950 0.645 0.645 0.000   0 0.645
RRLWG8 26/02/2015 Call 2.000 0.020 0.020 0.000   0 0.020
RRLWH8 26/02/2015 Put 2.000 0.690 0.690 0.000   137 0.690
RRLWY8 26/02/2015 Call 2.100 0.015 0.015 0.000   0 0.015
RRLWZ8 26/02/2015 Put 2.100 0.785 0.785 0.000   350 0.785
RRLWC8 26/02/2015 Call 2.200 0.010 0.010 0.000   0 0.010
RRLWD8 26/02/2015 Put 2.200 0.880 0.880 0.000 100 100 0.880
RRLX18 26/02/2015 Call 2.300 0.008 0.008 0.000   0 0.008
RRLX28 26/02/2015 Put 2.300 0.980 0.980 0.000   0 0.980
RRLX78 26/02/2015 Call 2.400 0.006 0.006 0.000   0 0.006
RRLX88 26/02/2015 Put 2.400 1.080 1.080 0.000   0 1.080
RRLBL9 26/03/2015 Call 0.950            
RRLBM9 26/03/2015 Put 0.950            
RRLBO9 26/03/2015 Call 1.000            
RRLBP9 26/03/2015 Put 1.000            
RRLZQ8 26/03/2015 Call 1.050 0.345 0.345 0.000   0 0.345
RRLZR8 26/03/2015 Put 1.050 0.065 0.065 0.000   0 0.065
RRLZ88 26/03/2015 Call 1.100 0.310 0.310 0.000   0 0.310
RRLZ98 26/03/2015 Put 1.100 0.080 0.080 0.000   0 0.080
RRLYZ8 26/03/2015 Call 1.150 0.280 0.280 0.000   0 0.280
RRLZ18 26/03/2015 Put 1.150 0.100 0.100 0.000   0 0.100
RRLYO8 26/03/2015 Call 1.200 0.250 0.250 0.000   0 0.250
RRLYP8 26/03/2015 Put 1.200 0.120 0.120 0.000   0 0.120
RRLYG8 26/03/2015 Call 1.250 0.225 0.225 0.000   0 0.225
RRLYH8 26/03/2015 Put 1.250 0.140 0.140 0.000   0 0.140
RRLXO8 26/03/2015 Call 1.300 0.200 0.200 0.000   0 0.200
RRLXP8 26/03/2015 Put 1.300 0.165 0.165 0.000   0 0.165
RRLXG8 26/03/2015 Call 1.350 0.175 0.175 0.000   0 0.175
RRLXH8 26/03/2015 Put 1.350 0.195 0.195 0.000   0 0.195
RRLY48 26/03/2015 Call 1.400 0.150 0.150 0.000   0 0.150
RRLY58 26/03/2015 Put 1.400 0.220 0.220 0.000   0 0.220
RRLYA8 26/03/2015 Call 1.450 0.135 0.135 0.120 500 500 0.135
RRLYB8 26/03/2015 Put 1.450 0.255 0.255 0.000   0 0.255
RRLXS8 26/03/2015 Call 1.500 0.115 0.115 0.000   0 0.115
RRLXT8 26/03/2015 Put 1.500 0.285 0.285 0.000   0 0.285
RRLXM8 26/03/2015 Call 1.550 0.105 0.105 0.000   0 0.105
RRLXN8 26/03/2015 Put 1.550 0.320 0.320 0.000   0 0.320
RRLXW8 26/03/2015 Call 1.600 0.090 0.090 0.000   0 0.090
RRLXY8 26/03/2015 Put 1.600 0.360 0.360 0.000   0 0.360
RRLY88 26/03/2015 Call 1.650 0.080 0.080 0.000   0 0.080
RRLY98 26/03/2015 Put 1.650 0.395 0.395 0.000   0 0.395
RRLXU8 26/03/2015 Call 1.700 0.070 0.070 0.000   0 0.070
RRLXV8 26/03/2015 Put 1.700 0.435 0.435 0.000   0 0.435
RRLXK8 26/03/2015 Call 1.750 0.060 0.060 0.000   0 0.060
RRLXL8 26/03/2015 Put 1.750 0.480 0.480 0.000   0 0.480
RRLXZ8 26/03/2015 Call 1.800 0.055 0.055 0.000   0 0.055
RRLY18 26/03/2015 Put 1.800 0.520 0.520 0.000   0 0.520
RRLY68 26/03/2015 Call 1.850 0.045 0.045 0.000   0 0.045
RRLY78 26/03/2015 Put 1.850 0.565 0.565 0.000   0 0.565
RRLXQ8 26/03/2015 Call 1.900 0.040 0.040 0.000   0 0.040
RRLXR8 26/03/2015 Put 1.900 0.610 0.610 0.000   60 0.610
RRLXI8 26/03/2015 Call 1.950 0.035 0.035 0.000   0 0.035
RRLXJ8 26/03/2015 Put 1.950 0.655 0.655 0.000   0 0.655
RRLY28 26/03/2015 Call 2.000 0.030 0.030 0.000   0 0.030
RRLY38 26/03/2015 Put 2.000 0.700 0.700 0.000   0 0.700
RRLZG8 26/03/2015 Call 3.110 0.002 0.002 0.000   0 0.002
RRLZH8 26/03/2015 Put 3.110 1.760 1.760 0.000   0 1.760
RRLZC8 26/03/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZD8 26/03/2015 Put 3.710 2.350 2.350 0.000   0 2.350
RRLZF8 26/03/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLZE8 26/03/2015 Put 3.910 2.545 2.545 0.000   0 2.545
RRLBQ9 23/04/2015 Call 0.950            
RRLBR9 23/04/2015 Put 0.950            
RRLBS9 23/04/2015 Call 1.000            
RRLBT9 23/04/2015 Put 1.000            
RRLBU9 23/04/2015 Call 1.050            
RRLBV9 23/04/2015 Put 1.050            
RRLBW9 23/04/2015 Call 1.100            
RRLBX9 23/04/2015 Put 1.100            
RRLBY9 23/04/2015 Call 1.150            
RRLBZ9 23/04/2015 Put 1.150            
RRLC19 23/04/2015 Call 1.200            
RRLC29 23/04/2015 Put 1.200            
RRLC39 23/04/2015 Call 1.250            
RRLC49 23/04/2015 Put 1.250            
RRLC59 23/04/2015 Call 1.300            
RRLC69 23/04/2015 Put 1.300            
RRLC79 23/04/2015 Call 1.350            
RRLC89 23/04/2015 Put 1.350            
RRLC99 23/04/2015 Call 1.400            
RRLCF9 23/04/2015 Put 1.400            
RRLCG9 23/04/2015 Call 1.450            
RRLCH9 23/04/2015 Put 1.450            
RRLCI9 23/04/2015 Call 1.500            
RRLCJ9 23/04/2015 Put 1.500            
RRLCK9 23/04/2015 Call 1.550            
RRLCL9 23/04/2015 Put 1.550            
RRLCM9 23/04/2015 Call 1.600            
RRLCN9 23/04/2015 Put 1.600            
RRLCO9 23/04/2015 Call 1.650            
RRLCP9 23/04/2015 Put 1.650            

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.