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 1.785 Down -0.025 1.780 1.785 1.805 1.820 1.770 980,682 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 0.735 0.735 0.000   0 0.760
RRLS18 25/09/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLRX8 25/09/2014 Call 1.100 0.625 0.745 0.000   0 0.710
RRLRY8 25/09/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLQF8 25/09/2014 Call 1.150 0.585 0.685 0.000   0 0.660
RRLQG8 25/09/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQ58 25/09/2014 Call 1.200 0.535 0.635 0.000   0 0.610
RRLQ68 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLPQ8 25/09/2014 Call 1.250 0.535 0.535 0.000   0 0.560
RRLPR8 25/09/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLPO8 25/09/2014 Call 1.300 0.485 0.485 0.000   0 0.510
RRLPP8 25/09/2014 Put 1.300 0.000 0.000 0.000   0 0.000
RRLMY8 25/09/2014 Call 1.350 0.435 0.435 0.000   0 0.460
RRLMZ8 25/09/2014 Put 1.350 0.000 0.000 0.000   0 0.000
RRLN38 25/09/2014 Call 1.400 0.385 0.385 0.000   0 0.410
RRLN48 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.000
RRLMS8 25/09/2014 Call 1.450 0.335 0.335 0.000   0 0.365
RRLMT8 25/09/2014 Put 1.450 0.001 0.001 0.000   0 0.000
RRLMU8 25/09/2014 Call 1.500 0.290 0.290 0.000   0 0.315
RRLMV8 25/09/2014 Put 1.500 0.002 0.002 0.000   0 0.001
RRLN18 25/09/2014 Call 1.550 0.240 0.240 0.000   0 0.265
RRLN28 25/09/2014 Put 1.550 0.004 0.004 0.000   0 0.002
RRLN58 25/09/2014 Call 1.600 0.195 0.195 0.000   0 0.220
RRLN68 25/09/2014 Put 1.600 0.009 0.009 0.000   455 0.006
RRLMQ8 25/09/2014 Call 1.650 0.155 0.155 0.000   0 0.175
RRLMR8 25/09/2014 Put 1.650 0.015 0.015 0.000   1,300 0.010
RRLMW8 25/09/2014 Call 1.700 0.120 0.120 0.000   0 0.135
RRLMX8 25/09/2014 Put 1.700 0.030 0.030 0.000   100 0.020
RRLIF8 25/09/2014 Call 1.750 0.090 0.090 0.000   180 0.100
RRLIG8 25/09/2014 Put 1.750 0.045 0.045 0.000   160 0.035
RRLG78 25/09/2014 Call 1.800 0.060 0.060 0.000   1,680 0.075
RRLG88 25/09/2014 Put 1.800 0.070 0.070 0.000   160 0.060
RRLGR8 25/09/2014 Call 1.850 0.035 0.065 0.000   620 0.055
RRLGS8 25/09/2014 Put 1.850 0.100 0.100 0.000   0 0.085
RRLFW8 25/09/2014 Call 1.900 0.001 0.050 0.000   840 0.040
RRLFX8 25/09/2014 Put 1.900 0.135 0.135 0.000   0 0.120
RRLG18 25/09/2014 Call 1.950 0.015 0.015 0.000   930 0.025
RRLG28 25/09/2014 Put 1.950 0.150 0.210 0.000   0 0.155
RRLGL8 25/09/2014 Call 2.000 0.010 0.010 0.000   495 0.020
RRLGM8 25/09/2014 Put 2.000 0.220 0.220 0.000   0 0.200
RRLFY8 25/09/2014 Call 2.100 0.003 0.003 0.000   0 0.009
RRLFZ8 25/09/2014 Put 2.100 0.315 0.315 0.000   0 0.290
RRLG98 25/09/2014 Call 2.200 0.001 0.001 0.000   0 0.004
RRLGK8 25/09/2014 Put 2.200 0.415 0.415 0.000   0 0.390
RRLGX8 25/09/2014 Call 2.300 0.000 0.000 0.000   0 0.002
RRLGY8 25/09/2014 Put 2.300 0.515 0.515 0.000   0 0.490
RRLTR8 25/09/2014 Call 2.400 0.000 0.000 0.000   0 0.001
RRLTS8 25/09/2014 Put 2.400 0.615 0.615 0.000   0 0.590
RRLU68 25/09/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLU78 25/09/2014 Put 2.500 0.715 0.715 0.000   0 0.690
RRLVL8 25/09/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVM8 25/09/2014 Put 2.600 0.815 0.815 0.000   0 0.790
RRLG58 25/09/2014 Call 2.800 0.000 0.000 0.000   0 0.000
RRLG68 25/09/2014 Put 2.800 1.015 1.015 0.000   150 0.990
RRLW78 25/09/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLW68 25/09/2014 Put 3.110 1.325 1.325 0.000   0 1.300
RRLVZ8 25/09/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW18 25/09/2014 Put 3.210 1.425 1.425 0.000   0 1.400
RRLVY8 25/09/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLVX8 25/09/2014 Put 3.710 1.925 1.925 0.000   345 1.900
RRLS48 30/10/2014 Call 1.050 0.740 0.740 0.000   0 0.765
RRLS58 30/10/2014 Put 1.050 0.001 0.001 0.000   0 0.001
RRLS28 30/10/2014 Call 1.100 0.690 0.690 0.000   0 0.715
RRLS38 30/10/2014 Put 1.100 0.002 0.002 0.000   0 0.001
RRLQH8 30/10/2014 Call 1.150 0.645 0.645 0.000   0 0.670
RRLQI8 30/10/2014 Put 1.150 0.003 0.003 0.000   0 0.002
RRLQ78 30/10/2014 Call 1.200 0.595 0.595 0.000   0 0.620
RRLQ88 30/10/2014 Put 1.200 0.005 0.005 0.000   0 0.004
RRLPU8 30/10/2014 Call 1.250 0.550 0.550 0.000   0 0.570
RRLPV8 30/10/2014 Put 1.250 0.007 0.007 0.000   0 0.006
RRLPS8 30/10/2014 Call 1.300 0.500 0.500 0.000   0 0.525
RRLPT8 30/10/2014 Put 1.300 0.010 0.010 0.000   0 0.009
RRLNT8 30/10/2014 Call 1.350 0.455 0.455 0.000   0 0.480
RRLNU8 30/10/2014 Put 1.350 0.015 0.015 0.000   0 0.015
RRLNP8 30/10/2014 Call 1.400 0.410 0.410 0.000   0 0.435
RRLNQ8 30/10/2014 Put 1.400 0.020 0.020 0.000   0 0.020
RRLN78 30/10/2014 Call 1.450 0.330 0.410 0.000   0 0.390
RRLN88 30/10/2014 Put 1.450 0.030 0.030 0.000   0 0.025
RRLNN8 30/10/2014 Call 1.500 0.330 0.330 0.000   0 0.350
RRLNO8 30/10/2014 Put 1.500 0.010 0.060 0.000   0 0.035
RRLNV8 30/10/2014 Call 1.550 0.290 0.290 0.000   0 0.310
RRLNW8 30/10/2014 Put 1.550 0.050 0.050 0.000   0 0.045
RRLNR8 30/10/2014 Call 1.600 0.255 0.255 0.000   0 0.275
RRLNS8 30/10/2014 Put 1.600 0.060 0.060 0.000   0 0.055
RRLN98 30/10/2014 Call 1.650 0.220 0.220 0.000   0 0.240
RRLNK8 30/10/2014 Put 1.650 0.080 0.080 0.000   0 0.070
RRLNL8 30/10/2014 Call 1.700 0.190 0.190 0.000   0 0.205
RRLNM8 30/10/2014 Put 1.700 0.095 0.095 0.000   110 0.090
RRLKT8 30/10/2014 Call 1.750 0.160 0.160 0.000   0 0.175
RRLKU8 30/10/2014 Put 1.750 0.120 0.120 0.000   0 0.110
RRLKF8 30/10/2014 Call 1.800 0.135 0.135 0.000   100 0.150
RRLKG8 30/10/2014 Put 1.800 0.145 0.145 0.000   150 0.130
RRLJQ8 30/10/2014 Call 1.850 0.115 0.115 0.000   0 0.125
RRLJR8 30/10/2014 Put 1.850 0.170 0.170 0.000   110 0.160
RRLJC8 30/10/2014 Call 1.900 0.095 0.095 0.000   220 0.105
RRLJD8 30/10/2014 Put 1.900 0.200 0.200 0.000   0 0.185
RRLJS8 30/10/2014 Call 1.950 0.075 0.075 0.000   230 0.085
RRLJT8 30/10/2014 Put 1.950 0.235 0.235 0.000   50 0.220
RRLK18 30/10/2014 Call 2.000 0.060 0.060 0.000   70 0.070
RRLK28 30/10/2014 Put 2.000 0.270 0.270 0.000   187 0.255
RRLJG8 30/10/2014 Call 2.100 0.040 0.040 0.000   200 0.045
RRLJH8 30/10/2014 Put 2.100 0.350 0.350 0.000   300 0.330
RRLK38 30/10/2014 Call 2.200 0.025 0.025 0.000   0 0.030
RRLK48 30/10/2014 Put 2.200 0.435 0.435 0.000   200 0.415
RRLJE8 30/10/2014 Call 2.300 0.015 0.015 0.000   0 0.020
RRLJF8 30/10/2014 Put 2.300 0.525 0.525 0.000   0 0.505
RRLTT8 30/10/2014 Call 2.400 0.010 0.010 0.000   0 0.015
RRLTU8 30/10/2014 Put 2.400 0.620 0.620 0.000   0 0.595
RRLU88 30/10/2014 Call 2.500 0.006 0.006 0.000   0 0.009
RRLU98 30/10/2014 Put 2.500 0.715 0.715 0.000   0 0.695
RRLVN8 30/10/2014 Call 2.600 0.004 0.004 0.000   0 0.006
RRLVO8 30/10/2014 Put 2.600 0.815 0.815 0.000   0 0.790
RRLJY8 30/10/2014 Call 2.700 0.002 0.002 0.000   0 0.004
RRLJZ8 30/10/2014 Put 2.700 0.915 0.915 0.000   50 0.890
RRLW58 30/10/2014 Call 3.110 0.000 0.000 0.000   0 0.001
RRLW48 30/10/2014 Put 3.110 1.315 1.315 0.000   65 1.290
RRLW28 30/10/2014 Call 3.210 0.000 0.000 0.000   0 0.000
RRLW38 30/10/2014 Put 3.210 1.415 1.415 0.000   0 1.390
RRLX58 30/10/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLX68 30/10/2014 Put 3.710 1.915 1.915 0.000   45 1.890
RRLS88 27/11/2014 Call 1.050 0.745 0.745 0.000   0 0.770
RRLS98 27/11/2014 Put 1.050 0.004 0.004 0.000   0 0.004
RRLS68 27/11/2014 Call 1.100 0.700 0.700 0.000   0 0.725
RRLS78 27/11/2014 Put 1.100 0.006 0.006 0.000   0 0.006
RRLRJ8 27/11/2014 Call 1.150 0.600 0.700 0.000   0 0.680
RRLRK8 27/11/2014 Put 1.150 0.010 0.010 0.000   0 0.009
RRLQN8 27/11/2014 Call 1.200 0.610 0.610 0.000   0 0.630
RRLQO8 27/11/2014 Put 1.200 0.015 0.015 0.000   0 0.015
RRLRF8 27/11/2014 Call 1.250 0.565 0.565 0.000   0 0.590
RRLRG8 27/11/2014 Put 1.250 0.020 0.020 0.000   0 0.015
RRLQZ8 27/11/2014 Call 1.300 0.470 0.570 0.000   0 0.545
RRLR18 27/11/2014 Put 1.300 0.025 0.025 0.000   0 0.025
RRLQT8 27/11/2014 Call 1.350 0.475 0.475 0.000   0 0.500
RRLQU8 27/11/2014 Put 1.350 0.035 0.035 0.000   0 0.030
RRLR68 27/11/2014 Call 1.400 0.435 0.435 0.000   0 0.460
RRLR78 27/11/2014 Put 1.400 0.040 0.040 0.000   0 0.040
RRLR88 27/11/2014 Call 1.450 0.395 0.395 0.000   0 0.420
RRLR98 27/11/2014 Put 1.450 0.050 0.050 0.000   0 0.045
RRLQV8 27/11/2014 Call 1.500 0.315 0.395 0.000   0 0.380
RRLQW8 27/11/2014 Put 1.500 0.065 0.065 0.000   0 0.060
RRLQJ8 27/11/2014 Call 1.550 0.325 0.325 0.000   0 0.345
RRLQK8 27/11/2014 Put 1.550 0.080 0.080 0.000   300 0.070
RRLQP8 27/11/2014 Call 1.600 0.290 0.290 0.000   0 0.310
RRLQQ8 27/11/2014 Put 1.600 0.095 0.095 0.000   0 0.085
RRLRH8 27/11/2014 Call 1.650 0.260 0.260 0.000   0 0.275
RRLRI8 27/11/2014 Put 1.650 0.115 0.115 0.000   0 0.105
RRLQX8 27/11/2014 Call 1.700 0.230 0.230 0.000   0 0.245
RRLQY8 27/11/2014 Put 1.700 0.135 0.135 0.000   90 0.120
RRLQL8 27/11/2014 Call 1.750 0.205 0.205 0.000   50 0.220
RRLQM8 27/11/2014 Put 1.750 0.125 0.185 0.000   0 0.145
RRLR48 27/11/2014 Call 1.800 0.175 0.175 0.000   0 0.190
RRLR58 27/11/2014 Put 1.800 0.155 0.215 0.000   0 0.170
RRLR28 27/11/2014 Call 1.850 0.155 0.155 0.000   0 0.170
RRLR38 27/11/2014 Put 1.850 0.210 0.210 0.000   0 0.195
RRLQR8 27/11/2014 Call 1.900 0.135 0.135 0.000   480 0.145
RRLQS8 27/11/2014 Put 1.900 0.240 0.240 0.000   1,860 0.225
RRLSA8 27/11/2014 Call 1.950 0.115 0.115 0.000   0 0.130
RRLSB8 27/11/2014 Put 1.950 0.270 0.270 0.000   0 0.255
RRLSC8 27/11/2014 Call 2.000 0.100 0.100 0.000   0 0.110
RRLSD8 27/11/2014 Put 2.000 0.305 0.305 0.000   0 0.290
RRLSE8 27/11/2014 Call 2.100 0.075 0.075 0.000   500 0.085
RRLSF8 27/11/2014 Put 2.100 0.380 0.380 0.000   0 0.360
RRLTH8 27/11/2014 Call 2.200 0.055 0.055 0.000   0 0.060
RRLTI8 27/11/2014 Put 2.200 0.460 0.460 0.000   0 0.440
RRLTL8 27/11/2014 Call 2.300 0.040 0.040 0.000   0 0.045
RRLTM8 27/11/2014 Put 2.300 0.545 0.545 0.000   0 0.525
RRLTV8 27/11/2014 Call 2.400 0.030 0.030 0.000   0 0.035
RRLTW8 27/11/2014 Put 2.400 0.630 0.630 0.000   0 0.610
RRLUA8 27/11/2014 Call 2.500 0.020 0.020 0.000   0 0.025
RRLUB8 27/11/2014 Put 2.500 0.725 0.725 0.000   0 0.705
RRLVP8 27/11/2014 Call 2.600 0.015 0.015 0.000   0 0.020
RRLVQ8 27/11/2014 Put 2.600 0.820 0.820 0.000   0 0.795
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLSH8 27/11/2014 Put 3.710 1.905 1.905 0.000   605 1.880
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLUE8 27/11/2014 Put 3.910 2.105 2.105 0.000   260 2.080
RRLSO8 18/12/2014 Call 1.250 0.570 0.570 0.000   0 0.595
RRLSP8 18/12/2014 Put 1.250 0.025 0.025 0.000   0 0.025
RRLT78 18/12/2014 Call 1.300 0.530 0.530 0.000   0 0.555
RRLT88 18/12/2014 Put 1.300 0.035 0.035 0.000   0 0.035
RRLSY8 18/12/2014 Call 1.350 0.490 0.490 0.000   0 0.515
RRLSZ8 18/12/2014 Put 1.350 0.045 0.045 0.000   0 0.045
RRLSI8 18/12/2014 Call 1.400 0.450 0.450 0.000   0 0.475
RRLSJ8 18/12/2014 Put 1.400 0.055 0.055 0.000   0 0.050
RRLSQ8 18/12/2014 Call 1.450 0.415 0.415 0.000   0 0.435
RRLSR8 18/12/2014 Put 1.450 0.070 0.070 0.000   0 0.065
RRLT58 18/12/2014 Call 1.500 0.380 0.380 0.000   0 0.400
RRLT68 18/12/2014 Put 1.500 0.085 0.085 0.000   0 0.075
RRLSW8 18/12/2014 Call 1.550 0.345 0.345 0.000   0 0.365
RRLSX8 18/12/2014 Put 1.550 0.100 0.100 0.000   0 0.095
RRLSK8 18/12/2014 Call 1.600 0.315 0.315 0.000   0 0.330
RRLSL8 18/12/2014 Put 1.600 0.115 0.115 0.000   0 0.110
RRLSU8 18/12/2014 Call 1.650 0.285 0.285 0.000   0 0.300
RRLSV8 18/12/2014 Put 1.650 0.135 0.135 0.000   0 0.130
RRLT98 18/12/2014 Call 1.700 0.255 0.255 0.000   0 0.270
RRLTA8 18/12/2014 Put 1.700 0.155 0.155 0.000   0 0.150
RRLT18 18/12/2014 Call 1.750 0.230 0.230 0.000   0 0.245
RRLT28 18/12/2014 Put 1.750 0.180 0.180 0.000   0 0.175
RRLSM8 18/12/2014 Call 1.800 0.205 0.205 0.000   0 0.220
RRLSN8 18/12/2014 Put 1.800 0.205 0.205 0.000   0 0.195
RRLSS8 18/12/2014 Call 1.850 0.180 0.180 0.000   0 0.195
RRLST8 18/12/2014 Put 1.850 0.235 0.235 0.000   0 0.225
RRLTB8 18/12/2014 Call 1.900 0.160 0.160 0.000   0 0.175
RRLTC8 18/12/2014 Put 1.900 0.265 0.265 0.000   0 0.250
RRLT38 18/12/2014 Call 1.950 0.145 0.145 0.000   0 0.155
RRLT48 18/12/2014 Put 1.950 0.295 0.295 0.000   0 0.285
RRLTD8 18/12/2014 Call 2.000 0.125 0.125 0.000   0 0.140
RRLTE8 18/12/2014 Put 2.000 0.325 0.325 0.000   0 0.315
RRLTF8 18/12/2014 Call 2.100 0.100 0.100 0.000   0 0.110
RRLTG8 18/12/2014 Put 2.100 0.400 0.400 0.000   0 0.385
RRLTJ8 18/12/2014 Call 2.200 0.075 0.075 0.000   0 0.085
RRLTK8 18/12/2014 Put 2.200 0.475 0.475 0.000   0 0.460
RRLTN8 18/12/2014 Call 2.300 0.060 0.060 0.000   0 0.065
RRLTO8 18/12/2014 Put 2.300 0.560 0.560 0.000   0 0.545
RRLTX8 18/12/2014 Call 2.400 0.045 0.045 0.000   0 0.050
RRLTY8 18/12/2014 Put 2.400 0.645 0.645 0.000   310 0.625
RRLUC8 18/12/2014 Call 2.500 0.035 0.035 0.000   0 0.040
RRLUD8 18/12/2014 Put 2.500 0.735 0.735 0.000   0 0.715
RRLVR8 18/12/2014 Call 2.600 0.025 0.025 0.000   0 0.030
RRLVS8 18/12/2014 Put 2.600 0.825 0.825 0.000   0 0.805
RRLVJ8 29/01/2015 Call 1.350 0.515 0.515 0.000   0 0.535
RRLVK8 29/01/2015 Put 1.350 0.065 0.065 0.000   0 0.060
RRLVH8 29/01/2015 Call 1.400 0.480 0.480 0.000   0 0.500
RRLVI8 29/01/2015 Put 1.400 0.080 0.080 0.000   0 0.075
RRLVF8 29/01/2015 Call 1.450 0.445 0.445 0.000   0 0.465
RRLVG8 29/01/2015 Put 1.450 0.095 0.095 0.000   0 0.090
RRLUO8 29/01/2015 Call 1.500 0.410 0.410 0.000   0 0.430
RRLUP8 29/01/2015 Put 1.500 0.110 0.110 0.000   0 0.105
RRLUU8 29/01/2015 Call 1.550 0.380 0.380 0.000   0 0.400
RRLUV8 29/01/2015 Put 1.550 0.125 0.125 0.000   0 0.120
RRLV58 29/01/2015 Call 1.600 0.350 0.350 0.000   0 0.365
RRLV68 29/01/2015 Put 1.600 0.145 0.145 0.000   0 0.140
RRLV38 29/01/2015 Call 1.650 0.320 0.320 0.000   0 0.340
RRLV48 29/01/2015 Put 1.650 0.170 0.170 0.000   0 0.160
RRLUQ8 29/01/2015 Call 1.700 0.295 0.295 0.000   0 0.310
RRLUR8 29/01/2015 Put 1.700 0.190 0.190 0.000   0 0.180
RRLUW8 29/01/2015 Call 1.750 0.265 0.265 0.000   0 0.285
RRLUX8 29/01/2015 Put 1.750 0.215 0.215 0.000   0 0.205
RRLVD8 29/01/2015 Call 1.800 0.245 0.245 0.000   0 0.260
RRLVE8 29/01/2015 Put 1.800 0.240 0.240 0.000   0 0.230
RRLV18 29/01/2015 Call 1.850 0.220 0.220 0.000   0 0.235
RRLV28 29/01/2015 Put 1.850 0.270 0.270 0.000   0 0.260
RRLUK8 29/01/2015 Call 1.900 0.200 0.200 0.000   0 0.215
RRLUL8 29/01/2015 Put 1.900 0.300 0.300 0.000   0 0.285
RRLUY8 29/01/2015 Call 1.950 0.180 0.180 0.000   0 0.195
RRLUZ8 29/01/2015 Put 1.950 0.330 0.330 0.000   0 0.315
RRLVB8 29/01/2015 Call 2.000 0.165 0.165 0.000   100 0.180
RRLVC8 29/01/2015 Put 2.000 0.360 0.360 0.000   0 0.350
RRLUM8 29/01/2015 Call 2.100 0.135 0.135 0.000   0 0.145
RRLUN8 29/01/2015 Put 2.100 0.430 0.430 0.000   0 0.415
RRLV78 29/01/2015 Call 2.200 0.110 0.110 0.000   50 0.120
RRLV88 29/01/2015 Put 2.200 0.505 0.505 0.000   0 0.490
RRLUS8 29/01/2015 Call 2.300 0.090 0.090 0.000   0 0.100
RRLUT8 29/01/2015 Put 2.300 0.585 0.585 0.000   0 0.565
RRLV98 29/01/2015 Call 2.400 0.075 0.075 0.000   0 0.080
RRLVA8 29/01/2015 Put 2.400 0.670 0.670 0.000   0 0.650
RRLVT8 29/01/2015 Call 2.500 0.060 0.060 0.000   0 0.065
RRLVU8 29/01/2015 Put 2.500 0.755 0.755 0.000   0 0.735
RRLVV8 29/01/2015 Call 2.600 0.050 0.050 0.000   0 0.055
RRLVW8 29/01/2015 Put 2.600 0.840 0.840 0.000   0 0.825
RRLX98 26/02/2015 Call 1.350 0.535 0.535 0.000   0 0.555
RRLXA8 26/02/2015 Put 1.350 0.080 0.080 0.000   0 0.080
RRLX38 26/02/2015 Call 1.400 0.500 0.500 0.000   0 0.520
RRLX48 26/02/2015 Put 1.400 0.095 0.095 0.000   0 0.095
RRLWA8 26/02/2015 Call 1.450 0.465 0.465 0.000   0 0.485
RRLWB8 26/02/2015 Put 1.450 0.115 0.115 0.000   0 0.110
RRLWO8 26/02/2015 Call 1.500 0.435 0.435 0.000   0 0.455
RRLWP8 26/02/2015 Put 1.500 0.130 0.130 0.000   0 0.125
RRLWU8 26/02/2015 Call 1.550 0.405 0.405 0.000   0 0.420
RRLWV8 26/02/2015 Put 1.550 0.150 0.150 0.000   0 0.140
RRLWI8 26/02/2015 Call 1.600 0.375 0.375 0.000   0 0.390
RRLWJ8 26/02/2015 Put 1.600 0.170 0.170 0.000   0 0.160
RRLW88 26/02/2015 Call 1.650 0.345 0.345 0.000   0 0.365
RRLW98 26/02/2015 Put 1.650 0.190 0.190 0.000   0 0.180
RRLWQ8 26/02/2015 Call 1.700 0.320 0.320 0.000   0 0.335
RRLWR8 26/02/2015 Put 1.700 0.215 0.215 0.000   0 0.205
RRLWS8 26/02/2015 Call 1.750 0.295 0.295 0.000   0 0.310
RRLWT8 26/02/2015 Put 1.750 0.240 0.240 0.000   0 0.230
RRLWE8 26/02/2015 Call 1.800 0.270 0.270 0.000   0 0.285
RRLWF8 26/02/2015 Put 1.800 0.265 0.265 0.000   0 0.255
RRLWM8 26/02/2015 Call 1.850 0.250 0.250 0.000   0 0.265
RRLWN8 26/02/2015 Put 1.850 0.295 0.295 0.000   0 0.285
RRLWW8 26/02/2015 Call 1.900 0.230 0.230 0.000   0 0.245
RRLWX8 26/02/2015 Put 1.900 0.320 0.320 0.000   0 0.310
RRLWK8 26/02/2015 Call 1.950 0.210 0.210 0.000   0 0.225
RRLWL8 26/02/2015 Put 1.950 0.355 0.355 0.000   0 0.340
RRLWG8 26/02/2015 Call 2.000 0.195 0.195 0.000   0 0.205
RRLWH8 26/02/2015 Put 2.000 0.385 0.385 0.000   0 0.375
RRLWY8 26/02/2015 Call 2.100 0.160 0.160 0.000   0 0.170
RRLWZ8 26/02/2015 Put 2.100 0.455 0.455 0.000   0 0.440
RRLWC8 26/02/2015 Call 2.200 0.135 0.135 0.000   0 0.145
RRLWD8 26/02/2015 Put 2.200 0.525 0.525 0.000   0 0.515
RRLX18 26/02/2015 Call 2.300 0.115 0.115 0.000   0 0.120
RRLX28 26/02/2015 Put 2.300 0.605 0.605 0.000   0 0.590
RRLX78 26/02/2015 Call 2.400 0.095 0.095 0.000   0 0.100
RRLX88 26/02/2015 Put 2.400 0.685 0.685 0.000   0 0.670

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.