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 1.815 Down -0.030 1.805 1.825 1.830 1.835 1.790 1,689,543 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 0.770 0.770 0.000   0 0.770
RRLRU8 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRV8 28/08/2014 Call 1.100 0.720 0.720 0.000   0 0.720
RRLRW8 28/08/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQD8 28/08/2014 Call 1.150 0.670 0.670 0.000   0 0.670
RRLQE8 28/08/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ38 28/08/2014 Call 1.200 0.620 0.620 0.000   0 0.620
RRLQ48 28/08/2014 Put 1.200 0.001 0.001 0.000   0 0.001
RRLPM8 28/08/2014 Call 1.250 0.570 0.570 0.000   0 0.570
RRLPN8 28/08/2014 Put 1.250 0.002 0.002 0.000   0 0.002
RRLPK8 28/08/2014 Call 1.300 0.520 0.520 0.000   0 0.520
RRLPL8 28/08/2014 Put 1.300 0.003 0.003 0.000   0 0.003
RRLMI8 28/08/2014 Call 1.350 0.475 0.475 0.000   0 0.475
RRLMJ8 28/08/2014 Put 1.350 0.006 0.006 0.000   0 0.006
RRLMG8 28/08/2014 Call 1.400 0.430 0.430 0.000   0 0.430
RRLMH8 28/08/2014 Put 1.400 0.009 0.009 0.000   0 0.009
RRLMC8 28/08/2014 Call 1.450 0.385 0.385 0.000   0 0.385
RRLMD8 28/08/2014 Put 1.450 0.015 0.015 0.000   0 0.015
RRLMO8 28/08/2014 Call 1.500 0.340 0.340 0.000   0 0.340
RRLMP8 28/08/2014 Put 1.500 0.020 0.020 0.000   0 0.020
RRLMK8 28/08/2014 Call 1.550 0.295 0.295 0.000   0 0.295
RRLML8 28/08/2014 Put 1.550 0.030 0.030 0.000   0 0.030
RRLME8 28/08/2014 Call 1.600 0.255 0.255 0.000   0 0.255
RRLMF8 28/08/2014 Put 1.600 0.040 0.040 0.000   0 0.040
RRLMA8 28/08/2014 Call 1.650 0.220 0.220 0.000   0 0.220
RRLMB8 28/08/2014 Put 1.650 0.050 0.050 0.000   0 0.050
RRLMM8 28/08/2014 Call 1.700 0.185 0.185 0.000   0 0.185
RRLMN8 28/08/2014 Put 1.700 0.065 0.065 0.000   0 0.065
RRLI88 28/08/2014 Call 1.750 0.155 0.155 0.000   0 0.155
RRLI98 28/08/2014 Put 1.750 0.085 0.085 0.000   0 0.085
RRLDM8 28/08/2014 Call 1.800 0.125 0.125 0.000   0 0.125
RRLDN8 28/08/2014 Put 1.800 0.105 0.105 0.000   0 0.105
RRLE78 28/08/2014 Call 1.850 0.100 0.100 0.000   0 0.100
RRLE88 28/08/2014 Put 1.850 0.135 0.135 0.000   0 0.135
RRLE38 28/08/2014 Call 1.900 0.080 0.080 0.000   0 0.080
RRLE48 28/08/2014 Put 1.900 0.160 0.160 0.000   0 0.160
RRLDS8 28/08/2014 Call 1.950 0.060 0.060 0.000   0 0.060
RRLDT8 28/08/2014 Put 1.950 0.195 0.195 0.000   0 0.195
RRLD68 28/08/2014 Call 2.000 0.045 0.045 0.000   0 0.045
RRLD78 28/08/2014 Put 2.000 0.230 0.230 0.000   0 0.230
RRLE18 28/08/2014 Call 2.100 0.025 0.025 0.000   0 0.025
RRLE28 28/08/2014 Put 2.100 0.310 0.310 0.000   0 0.310
RRLDK8 28/08/2014 Call 2.200 0.015 0.015 0.000   0 0.015
RRLDL8 28/08/2014 Put 2.200 0.400 0.400 0.000   0 0.400
RRLDY8 28/08/2014 Call 2.300 0.009 0.009 0.000   0 0.009
RRLDZ8 28/08/2014 Put 2.300 0.490 0.490 0.000   0 0.490
RRLTP8 28/08/2014 Call 2.400 0.005 0.005 0.000   0 0.005
RRLTQ8 28/08/2014 Put 2.400 0.585 0.585 0.000   0 0.585
RRLU48 28/08/2014 Call 2.500 0.002 0.002 0.000   0 0.002
RRLU58 28/08/2014 Put 2.500 0.685 0.685 0.000   0 0.685
RRLDO8 28/08/2014 Call 2.600 0.001 0.001 0.000   0 0.001
RRLDP8 28/08/2014 Put 2.600 0.785 0.785 0.000   0 0.785
RRLUI8 28/08/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLUJ8 28/08/2014 Put 3.210 1.385 1.385 0.000   0 1.385
RRLTZ8 28/08/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLU18 28/08/2014 Put 3.710 1.885 1.885 0.000   0 1.885
RRLU38 28/08/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLU28 28/08/2014 Put 3.910 2.085 2.085 0.000   0 2.085
RRLRZ8 25/09/2014 Call 1.050 0.775 0.775 0.000   0 0.775
RRLS18 25/09/2014 Put 1.050 0.004 0.004 0.000   0 0.004
RRLRX8 25/09/2014 Call 1.100 0.725 0.725 0.000   0 0.725
RRLRY8 25/09/2014 Put 1.100 0.006 0.006 0.000   0 0.006
RRLQF8 25/09/2014 Call 1.150 0.675 0.675 0.000   0 0.675
RRLQG8 25/09/2014 Put 1.150 0.009 0.009 0.000   0 0.009
RRLQ58 25/09/2014 Call 1.200 0.630 0.630 0.000   0 0.630
RRLQ68 25/09/2014 Put 1.200 0.010 0.010 0.000   0 0.010
RRLPQ8 25/09/2014 Call 1.250 0.580 0.580 0.000   0 0.580
RRLPR8 25/09/2014 Put 1.250 0.015 0.015 0.000   0 0.015
RRLPO8 25/09/2014 Call 1.300 0.535 0.535 0.000   0 0.535
RRLPP8 25/09/2014 Put 1.300 0.020 0.020 0.000   0 0.020
RRLMY8 25/09/2014 Call 1.350 0.490 0.490 0.000   0 0.490
RRLMZ8 25/09/2014 Put 1.350 0.025 0.025 0.000   0 0.025
RRLN38 25/09/2014 Call 1.400 0.450 0.450 0.000   0 0.450
RRLN48 25/09/2014 Put 1.400 0.030 0.030 0.000   0 0.030
RRLMS8 25/09/2014 Call 1.450 0.405 0.405 0.000   0 0.405
RRLMT8 25/09/2014 Put 1.450 0.040 0.040 0.000   0 0.040
RRLMU8 25/09/2014 Call 1.500 0.365 0.365 0.000   0 0.365
RRLMV8 25/09/2014 Put 1.500 0.050 0.050 0.000   0 0.050
RRLN18 25/09/2014 Call 1.550 0.330 0.330 0.000   0 0.330
RRLN28 25/09/2014 Put 1.550 0.060 0.060 0.000   0 0.060
RRLN58 25/09/2014 Call 1.600 0.295 0.295 0.000   0 0.295
RRLN68 25/09/2014 Put 1.600 0.075 0.075 0.000   0 0.075
RRLMQ8 25/09/2014 Call 1.650 0.260 0.260 0.000   0 0.260
RRLMR8 25/09/2014 Put 1.650 0.090 0.090 0.000   0 0.090
RRLMW8 25/09/2014 Call 1.700 0.230 0.230 0.000   0 0.230
RRLMX8 25/09/2014 Put 1.700 0.110 0.110 0.000   0 0.110
RRLIF8 25/09/2014 Call 1.750 0.200 0.200 0.000   0 0.200
RRLIG8 25/09/2014 Put 1.750 0.130 0.130 0.000   0 0.130
RRLG78 25/09/2014 Call 1.800 0.175 0.175 0.000   0 0.175
RRLG88 25/09/2014 Put 1.800 0.150 0.150 0.000   0 0.150
RRLGR8 25/09/2014 Call 1.850 0.150 0.150 0.000   0 0.150
RRLGS8 25/09/2014 Put 1.850 0.180 0.180 0.000   0 0.180
RRLFW8 25/09/2014 Call 1.900 0.125 0.125 0.000   0 0.125
RRLFX8 25/09/2014 Put 1.900 0.205 0.205 0.000   0 0.205
RRLG18 25/09/2014 Call 1.950 0.110 0.110 0.000   0 0.110
RRLG28 25/09/2014 Put 1.950 0.235 0.235 0.000   0 0.235
RRLGL8 25/09/2014 Call 2.000 0.090 0.090 0.000   0 0.090
RRLGM8 25/09/2014 Put 2.000 0.270 0.270 0.000   0 0.270
RRLFY8 25/09/2014 Call 2.100 0.065 0.065 0.000   0 0.065
RRLFZ8 25/09/2014 Put 2.100 0.345 0.345 0.000   0 0.345
RRLG98 25/09/2014 Call 2.200 0.045 0.045 0.000   0 0.045
RRLGK8 25/09/2014 Put 2.200 0.425 0.425 0.000   0 0.425
RRLGX8 25/09/2014 Call 2.300 0.030 0.030 0.000   0 0.030
RRLGY8 25/09/2014 Put 2.300 0.510 0.510 0.000   0 0.510
RRLTR8 25/09/2014 Call 2.400 0.020 0.020 0.000   0 0.020
RRLTS8 25/09/2014 Put 2.400 0.600 0.600 0.000   0 0.600
RRLU68 25/09/2014 Call 2.500 0.015 0.015 0.000   0 0.015
RRLU78 25/09/2014 Put 2.500 0.690 0.690 0.000   0 0.690
RRLG58 25/09/2014 Call 2.800 0.004 0.004 0.000   0 0.004
RRLG68 25/09/2014 Put 2.800 0.985 0.985 0.000   0 0.985
RRLS48 30/10/2014 Call 1.050 0.780 0.780 0.000   0 0.780
RRLS58 30/10/2014 Put 1.050 0.010 0.010 0.000   0 0.010
RRLS28 30/10/2014 Call 1.100 0.735 0.735 0.000   0 0.735
RRLS38 30/10/2014 Put 1.100 0.015 0.015 0.000   0 0.015
RRLQH8 30/10/2014 Call 1.150 0.690 0.690 0.000   0 0.690
RRLQI8 30/10/2014 Put 1.150 0.020 0.020 0.000   0 0.020
RRLQ78 30/10/2014 Call 1.200 0.645 0.645 0.000   0 0.645
RRLQ88 30/10/2014 Put 1.200 0.025 0.025 0.000   0 0.025
RRLPU8 30/10/2014 Call 1.250 0.600 0.600 0.000   0 0.600
RRLPV8 30/10/2014 Put 1.250 0.030 0.030 0.000   0 0.030
RRLPS8 30/10/2014 Call 1.300 0.555 0.555 0.000   0 0.555
RRLPT8 30/10/2014 Put 1.300 0.035 0.035 0.000   0 0.035
RRLNT8 30/10/2014 Call 1.350 0.515 0.515 0.000   0 0.515
RRLNU8 30/10/2014 Put 1.350 0.040 0.040 0.000   0 0.040
RRLNP8 30/10/2014 Call 1.400 0.475 0.475 0.000   0 0.475
RRLNQ8 30/10/2014 Put 1.400 0.050 0.050 0.000   0 0.050
RRLN78 30/10/2014 Call 1.450 0.435 0.435 0.000   0 0.435
RRLN88 30/10/2014 Put 1.450 0.060 0.060 0.000   0 0.060
RRLNN8 30/10/2014 Call 1.500 0.400 0.400 0.000   0 0.400
RRLNO8 30/10/2014 Put 1.500 0.075 0.075 0.000   0 0.075
RRLNV8 30/10/2014 Call 1.550 0.360 0.360 0.000   0 0.360
RRLNW8 30/10/2014 Put 1.550 0.090 0.090 0.000   0 0.090
RRLNR8 30/10/2014 Call 1.600 0.330 0.330 0.000   0 0.330
RRLNS8 30/10/2014 Put 1.600 0.105 0.105 0.000   0 0.105
RRLN98 30/10/2014 Call 1.650 0.295 0.295 0.000   0 0.295
RRLNK8 30/10/2014 Put 1.650 0.125 0.125 0.000   0 0.125
RRLNL8 30/10/2014 Call 1.700 0.270 0.270 0.000   0 0.270
RRLNM8 30/10/2014 Put 1.700 0.145 0.145 0.000   0 0.145
RRLKT8 30/10/2014 Call 1.750 0.240 0.240 0.000   0 0.240
RRLKU8 30/10/2014 Put 1.750 0.170 0.170 0.000   0 0.170
RRLKF8 30/10/2014 Call 1.800 0.215 0.215 0.000   0 0.215
RRLKG8 30/10/2014 Put 1.800 0.190 0.190 0.000   0 0.190
RRLJQ8 30/10/2014 Call 1.850 0.190 0.190 0.000   0 0.190
RRLJR8 30/10/2014 Put 1.850 0.215 0.215 0.000   0 0.215
RRLJC8 30/10/2014 Call 1.900 0.170 0.170 0.000   0 0.170
RRLJD8 30/10/2014 Put 1.900 0.245 0.245 0.000   0 0.245
RRLJS8 30/10/2014 Call 1.950 0.150 0.150 0.000   0 0.150
RRLJT8 30/10/2014 Put 1.950 0.270 0.270 0.000   0 0.270
RRLK18 30/10/2014 Call 2.000 0.130 0.130 0.000   0 0.130
RRLK28 30/10/2014 Put 2.000 0.305 0.305 0.000   0 0.305
RRLJG8 30/10/2014 Call 2.100 0.100 0.100 0.000   0 0.100
RRLJH8 30/10/2014 Put 2.100 0.375 0.375 0.000   0 0.375
RRLK38 30/10/2014 Call 2.200 0.075 0.075 0.000   0 0.075
RRLK48 30/10/2014 Put 2.200 0.455 0.455 0.000   0 0.455
RRLJE8 30/10/2014 Call 2.300 0.055 0.055 0.000   0 0.055
RRLJF8 30/10/2014 Put 2.300 0.545 0.545 0.000   0 0.545
RRLTT8 30/10/2014 Call 2.400 0.040 0.040 0.000   0 0.040
RRLTU8 30/10/2014 Put 2.400 0.645 0.645 0.000   0 0.645
RRLU88 30/10/2014 Call 2.500 0.035 0.035 0.000   0 0.035
RRLU98 30/10/2014 Put 2.500 0.740 0.740 0.000   0 0.740
RRLJY8 30/10/2014 Call 2.700 0.020 0.020 0.000   0 0.020
RRLJZ8 30/10/2014 Put 2.700 0.940 0.940 0.000   0 0.940
RRLS88 27/11/2014 Call 1.050 0.790 0.790 0.000   0 0.790
RRLS98 27/11/2014 Put 1.050 0.025 0.025 0.000   0 0.025
RRLS68 27/11/2014 Call 1.100 0.745 0.745 0.000   0 0.745
RRLS78 27/11/2014 Put 1.100 0.025 0.025 0.000   0 0.025
RRLRJ8 27/11/2014 Call 1.150 0.700 0.700 0.000   0 0.700
RRLRK8 27/11/2014 Put 1.150 0.030 0.030 0.000   0 0.030
RRLQN8 27/11/2014 Call 1.200 0.655 0.655 0.000   0 0.655
RRLQO8 27/11/2014 Put 1.200 0.035 0.035 0.000   0 0.035
RRLRF8 27/11/2014 Call 1.250 0.615 0.615 0.000   0 0.615
RRLRG8 27/11/2014 Put 1.250 0.040 0.040 0.000   0 0.040
RRLQZ8 27/11/2014 Call 1.300 0.575 0.575 0.000   0 0.575
RRLR18 27/11/2014 Put 1.300 0.045 0.045 0.000   0 0.045
RRLQT8 27/11/2014 Call 1.350 0.535 0.535 0.000   0 0.535
RRLQU8 27/11/2014 Put 1.350 0.055 0.055 0.000   0 0.055
RRLR68 27/11/2014 Call 1.400 0.495 0.495 0.000   0 0.495
RRLR78 27/11/2014 Put 1.400 0.065 0.065 0.000   0 0.065
RRLR88 27/11/2014 Call 1.450 0.460 0.460 0.000   0 0.460
RRLR98 27/11/2014 Put 1.450 0.080 0.080 0.000   0 0.080
RRLQV8 27/11/2014 Call 1.500 0.420 0.420 0.000   0 0.420
RRLQW8 27/11/2014 Put 1.500 0.095 0.095 0.000   0 0.095
RRLQJ8 27/11/2014 Call 1.550 0.390 0.390 0.000   0 0.390
RRLQK8 27/11/2014 Put 1.550 0.110 0.110 0.000   0 0.110
RRLQP8 27/11/2014 Call 1.600 0.355 0.355 0.000   0 0.355
RRLQQ8 27/11/2014 Put 1.600 0.125 0.125 0.000   0 0.125
RRLRH8 27/11/2014 Call 1.650 0.325 0.325 0.000   0 0.325
RRLRI8 27/11/2014 Put 1.650 0.145 0.145 0.000   0 0.145
RRLQX8 27/11/2014 Call 1.700 0.300 0.300 0.000   0 0.300
RRLQY8 27/11/2014 Put 1.700 0.170 0.170 0.000   0 0.170
RRLQL8 27/11/2014 Call 1.750 0.275 0.275 0.000   0 0.275
RRLQM8 27/11/2014 Put 1.750 0.190 0.190 0.000   0 0.190
RRLR48 27/11/2014 Call 1.800 0.250 0.250 0.000   0 0.250
RRLR58 27/11/2014 Put 1.800 0.215 0.215 0.000   0 0.215
RRLR28 27/11/2014 Call 1.850 0.230 0.230 0.000   0 0.230
RRLR38 27/11/2014 Put 1.850 0.240 0.240 0.000   0 0.240
RRLQR8 27/11/2014 Call 1.900 0.205 0.205 0.220 20 0 0.205
RRLQS8 27/11/2014 Put 1.900 0.270 0.270 0.000   0 0.270
RRLSA8 27/11/2014 Call 1.950 0.185 0.185 0.000   0 0.185
RRLSB8 27/11/2014 Put 1.950 0.300 0.300 0.000   0 0.300
RRLSC8 27/11/2014 Call 2.000 0.170 0.170 0.000   0 0.170
RRLSD8 27/11/2014 Put 2.000 0.330 0.330 0.000   0 0.330
RRLSE8 27/11/2014 Call 2.100 0.135 0.135 0.000   0 0.135
RRLSF8 27/11/2014 Put 2.100 0.400 0.400 0.000   0 0.400
RRLTH8 27/11/2014 Call 2.200 0.110 0.110 0.000   0 0.110
RRLTI8 27/11/2014 Put 2.200 0.475 0.475 0.000   0 0.475
RRLTL8 27/11/2014 Call 2.300 0.085 0.085 0.000   0 0.085
RRLTM8 27/11/2014 Put 2.300 0.560 0.560 0.000   0 0.560
RRLTV8 27/11/2014 Call 2.400 0.070 0.070 0.000   0 0.070
RRLTW8 27/11/2014 Put 2.400 0.650 0.650 0.000   0 0.650
RRLUA8 27/11/2014 Call 2.500 0.055 0.055 0.000   0 0.055
RRLUB8 27/11/2014 Put 2.500 0.745 0.745 0.000   0 0.745
RRLSG8 27/11/2014 Call 3.710 0.004 0.004 0.000   0 0.004
RRLSH8 27/11/2014 Put 3.710 1.930 1.930 0.000   0 1.930
RRLUF8 27/11/2014 Call 3.910 0.003 0.003 0.000   0 0.003
RRLUE8 27/11/2014 Put 3.910 2.130 2.130 0.000   0 2.130
RRLSO8 18/12/2014 Call 1.250 0.620 0.620 0.000   0 0.620
RRLSP8 18/12/2014 Put 1.250 0.045 0.045 0.000   0 0.045
RRLT78 18/12/2014 Call 1.300 0.580 0.580 0.000   0 0.580
RRLT88 18/12/2014 Put 1.300 0.055 0.055 0.000   0 0.055
RRLSY8 18/12/2014 Call 1.350 0.545 0.545 0.000   0 0.545
RRLSZ8 18/12/2014 Put 1.350 0.070 0.070 0.000   0 0.070
RRLSI8 18/12/2014 Call 1.400 0.510 0.510 0.000   0 0.510
RRLSJ8 18/12/2014 Put 1.400 0.080 0.080 0.000   0 0.080
RRLSQ8 18/12/2014 Call 1.450 0.475 0.475 0.000   0 0.475
RRLSR8 18/12/2014 Put 1.450 0.095 0.095 0.000   0 0.095
RRLT58 18/12/2014 Call 1.500 0.440 0.440 0.000   0 0.440
RRLT68 18/12/2014 Put 1.500 0.110 0.110 0.000   0 0.110
RRLSW8 18/12/2014 Call 1.550 0.405 0.405 0.000   0 0.405
RRLSX8 18/12/2014 Put 1.550 0.125 0.125 0.000   0 0.125
RRLSK8 18/12/2014 Call 1.600 0.375 0.375 0.000   0 0.375
RRLSL8 18/12/2014 Put 1.600 0.145 0.145 0.000   0 0.145
RRLSU8 18/12/2014 Call 1.650 0.350 0.350 0.000   0 0.350
RRLSV8 18/12/2014 Put 1.650 0.165 0.165 0.000   0 0.165
RRLT98 18/12/2014 Call 1.700 0.320 0.320 0.000   0 0.320
RRLTA8 18/12/2014 Put 1.700 0.190 0.190 0.000   0 0.190
RRLT18 18/12/2014 Call 1.750 0.295 0.295 0.000   0 0.295
RRLT28 18/12/2014 Put 1.750 0.210 0.210 0.000   0 0.210
RRLSM8 18/12/2014 Call 1.800 0.270 0.270 0.000   0 0.270
RRLSN8 18/12/2014 Put 1.800 0.235 0.235 0.000   0 0.235
RRLSS8 18/12/2014 Call 1.850 0.245 0.245 0.000   0 0.245
RRLST8 18/12/2014 Put 1.850 0.260 0.260 0.000   0 0.260
RRLTB8 18/12/2014 Call 1.900 0.225 0.225 0.000   0 0.225
RRLTC8 18/12/2014 Put 1.900 0.290 0.290 0.000   0 0.290
RRLT38 18/12/2014 Call 1.950 0.205 0.205 0.000   0 0.205
RRLT48 18/12/2014 Put 1.950 0.320 0.320 0.000   0 0.320
RRLTD8 18/12/2014 Call 2.000 0.185 0.185 0.000   0 0.185
RRLTE8 18/12/2014 Put 2.000 0.350 0.350 0.000   0 0.350
RRLTF8 18/12/2014 Call 2.100 0.155 0.155 0.000   0 0.155
RRLTG8 18/12/2014 Put 2.100 0.420 0.420 0.000   0 0.420
RRLTJ8 18/12/2014 Call 2.200 0.125 0.125 0.000   0 0.125
RRLTK8 18/12/2014 Put 2.200 0.490 0.490 0.000   0 0.490
RRLTN8 18/12/2014 Call 2.300 0.105 0.105 0.000   0 0.105
RRLTO8 18/12/2014 Put 2.300 0.570 0.570 0.000   0 0.570
RRLTX8 18/12/2014 Call 2.400 0.085 0.085 0.000   0 0.085
RRLTY8 18/12/2014 Put 2.400 0.655 0.655 0.000   0 0.655
RRLUC8 18/12/2014 Call 2.500 0.070 0.070 0.000   0 0.070
RRLUD8 18/12/2014 Put 2.500 0.745 0.745 0.000   0 0.745
RRLUO8 29/01/2015 Call 1.500 0.465 0.465 0.000   0 0.465
RRLUP8 29/01/2015 Put 1.500 0.135 0.135 0.000   0 0.135
RRLUU8 29/01/2015 Call 1.550 0.435 0.435 0.000   0 0.435
RRLUV8 29/01/2015 Put 1.550 0.150 0.150 0.000   0 0.150
RRLV58 29/01/2015 Call 1.600 0.405 0.405 0.000   0 0.405
RRLV68 29/01/2015 Put 1.600 0.170 0.170 0.000   0 0.170
RRLV38 29/01/2015 Call 1.650 0.380 0.380 0.000   0 0.380
RRLV48 29/01/2015 Put 1.650 0.190 0.190 0.000   0 0.190
RRLUQ8 29/01/2015 Call 1.700 0.355 0.355 0.000   0 0.355
RRLUR8 29/01/2015 Put 1.700 0.215 0.215 0.000   0 0.215
RRLUW8 29/01/2015 Call 1.750 0.325 0.325 0.000   0 0.325
RRLUX8 29/01/2015 Put 1.750 0.240 0.240 0.000   0 0.240
RRLVD8 29/01/2015 Call 1.800 0.305 0.305 0.000   0 0.305
RRLVE8 29/01/2015 Put 1.800 0.265 0.265 0.000   0 0.265
RRLV18 29/01/2015 Call 1.850 0.280 0.280 0.000   0 0.280
RRLV28 29/01/2015 Put 1.850 0.295 0.295 0.000   0 0.295
RRLUK8 29/01/2015 Call 1.900 0.260 0.260 0.000   0 0.260
RRLUL8 29/01/2015 Put 1.900 0.320 0.320 0.000   0 0.320
RRLUY8 29/01/2015 Call 1.950 0.240 0.240 0.000   0 0.240
RRLUZ8 29/01/2015 Put 1.950 0.350 0.350 0.000   0 0.350
RRLVB8 29/01/2015 Call 2.000 0.220 0.220 0.000   0 0.220
RRLVC8 29/01/2015 Put 2.000 0.380 0.380 0.000   0 0.380
RRLUM8 29/01/2015 Call 2.100 0.190 0.190 0.000   0 0.190
RRLUN8 29/01/2015 Put 2.100 0.450 0.450 0.000   0 0.450
RRLV78 29/01/2015 Call 2.200 0.160 0.160 0.000   0 0.160
RRLV88 29/01/2015 Put 2.200 0.520 0.520 0.000   0 0.520
RRLUS8 29/01/2015 Call 2.300 0.135 0.135 0.000   0 0.135
RRLUT8 29/01/2015 Put 2.300 0.595 0.595 0.000   0 0.595
RRLV98 29/01/2015 Call 2.400 0.115 0.115 0.000   0 0.115
RRLVA8 29/01/2015 Put 2.400 0.675 0.675 0.000   0 0.675

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.