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 1.580 0.000 1.570 1.590 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
RRLCU9 27/11/2014 Call 0.900 0.000 0.000 0.000   0 0.680
RRLCV9 27/11/2014 Put 0.900 0.000 0.000 0.000   0 0.000
RRLZY8 27/11/2014 Call 0.950 0.000 0.000 0.000   0 0.630
RRLB19 27/11/2014 Put 0.950 0.000 0.000 0.000   0 0.000
RRLB29 27/11/2014 Call 1.000 0.000 0.000 0.000   0 0.580
RRLB39 27/11/2014 Put 1.000 0.000 0.000 0.000   0 0.000
RRLS88 27/11/2014 Call 1.050 0.000 0.000 0.000   0 0.530
RRLS98 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.000
RRLS68 27/11/2014 Call 1.100 0.000 0.000 0.000   0 0.480
RRLS78 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.000
RRLRJ8 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.430
RRLRK8 27/11/2014 Put 1.150 0.000 0.000 0.000   0 0.000
RRLQN8 27/11/2014 Call 1.200 0.000 0.000 0.000   0 0.380
RRLQO8 27/11/2014 Put 1.200 0.000 0.000 0.000   0 0.000
RRLRF8 27/11/2014 Call 1.250 0.000 0.000 0.000   0 0.330
RRLRG8 27/11/2014 Put 1.250 0.000 0.000 0.000   0 0.000
RRLQZ8 27/11/2014 Call 1.300 0.000 0.000 0.000   10 0.280
RRLR18 27/11/2014 Put 1.300 0.000 0.000 0.000   0 0.000
RRLQT8 27/11/2014 Call 1.350 0.000 0.000 0.000   0 0.230
RRLQU8 27/11/2014 Put 1.350 0.000 0.000 0.000   0 0.000
RRLR68 27/11/2014 Call 1.400 0.000 0.000 0.000   450 0.180
RRLR78 27/11/2014 Put 1.400 0.000 0.000 0.000   0 0.000
RRLR88 27/11/2014 Call 1.450 0.000 0.000 0.000   0 0.130
RRLR98 27/11/2014 Put 1.450 0.000 0.000 0.000   0 0.000
RRLZS8 27/11/2014 Call 1.460 0.000 0.000 0.000   0 0.120
RRLZT8 27/11/2014 Put 1.460 0.000 0.000 0.000   0 0.001
RRLQV8 27/11/2014 Call 1.500 0.000 0.000 0.000   650 0.080
RRLQW8 27/11/2014 Put 1.500 0.000 0.000 0.000   600 0.003
RRLZV8 27/11/2014 Call 1.510 0.000 0.000 0.000   0 0.075
RRLZU8 27/11/2014 Put 1.510 0.000 0.000 0.000   0 0.005
RRLQJ8 27/11/2014 Call 1.550 0.000 0.000 0.000   0 0.045
RRLQK8 27/11/2014 Put 1.550 0.000 0.000 0.000   600 0.015
RRLZW8 27/11/2014 Call 1.560 0.000 0.000 0.000   0 0.035
RRLZX8 27/11/2014 Put 1.560 0.000 0.000 0.000   0 0.020
RRLQP8 27/11/2014 Call 1.600 0.000 0.000 0.000   1,500 0.020
RRLQQ8 27/11/2014 Put 1.600 0.000 0.000 0.000   0 0.040
RRLRH8 27/11/2014 Call 1.650 0.000 0.000 0.000   0 0.007
RRLRI8 27/11/2014 Put 1.650 0.000 0.000 0.000   0 0.075
RRLQX8 27/11/2014 Call 1.700 0.000 0.000 0.000   300 0.002
RRLQY8 27/11/2014 Put 1.700 0.000 0.000 0.000   50 0.120
RRLQL8 27/11/2014 Call 1.750 0.000 0.000 0.000   150 0.001
RRLQM8 27/11/2014 Put 1.750 0.000 0.000 0.000   0 0.170
RRLR48 27/11/2014 Call 1.800 0.000 0.000 0.000   0 0.000
RRLR58 27/11/2014 Put 1.800 0.000 0.000 0.000   0 0.220
RRLR28 27/11/2014 Call 1.850 0.000 0.000 0.000   0 0.000
RRLR38 27/11/2014 Put 1.850 0.000 0.000 0.000   0 0.270
RRLQR8 27/11/2014 Call 1.900 0.000 0.000 0.000   480 0.000
RRLQS8 27/11/2014 Put 1.900 0.000 0.000 0.000   560 0.320
RRLSA8 27/11/2014 Call 1.950 0.000 0.000 0.000   0 0.000
RRLSB8 27/11/2014 Put 1.950 0.000 0.000 0.000   0 0.370
RRLSC8 27/11/2014 Call 2.000 0.000 0.000 0.000   0 0.000
RRLSD8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.420
RRLSE8 27/11/2014 Call 2.100 0.000 0.000 0.000   500 0.000
RRLSF8 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.520
RRLTH8 27/11/2014 Call 2.200 0.000 0.000 0.000   0 0.000
RRLTI8 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.620
RRLTL8 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.000
RRLTM8 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.720
RRLTV8 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.000
RRLTW8 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.820
RRLUA8 27/11/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUB8 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.920
RRLVP8 27/11/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVQ8 27/11/2014 Put 2.600 0.000 0.000 0.000   0 1.020
RRLZI8 27/11/2014 Call 3.110 0.000 0.000 0.000   0 0.000
RRLZJ8 27/11/2014 Put 3.110 0.000 0.000 0.000   65 1.530
RRLSG8 27/11/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLSH8 27/11/2014 Put 3.710 0.000 0.000 0.000   550 2.130
RRLUF8 27/11/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLUE8 27/11/2014 Put 3.910 0.000 0.000 0.000   130 2.330
RRLCW9 18/12/2014 Call 0.900 0.000 0.000 0.000   0 0.685
RRLCX9 18/12/2014 Put 0.900 0.000 0.000 0.000   0 0.000
RRLB49 18/12/2014 Call 0.950 0.000 0.000 0.000   0 0.635
RRLB59 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.000
RRLB69 18/12/2014 Call 1.000 0.000 0.000 0.000   0 0.585
RRLB79 18/12/2014 Put 1.000 0.000 0.000 0.000   0 0.000
RRLZK8 18/12/2014 Call 1.050 0.000 0.000 0.000   0 0.535
RRLZL8 18/12/2014 Put 1.050 0.000 0.000 0.000   0 0.001
RRLZ28 18/12/2014 Call 1.100 0.000 0.000 0.000   0 0.485
RRLZ38 18/12/2014 Put 1.100 0.000 0.000 0.000   0 0.001
RRLYS8 18/12/2014 Call 1.150 0.000 0.000 0.000   0 0.435
RRLYT8 18/12/2014 Put 1.150 0.000 0.000 0.000   0 0.003
RRLYI8 18/12/2014 Call 1.200 0.000 0.000 0.000   0 0.390
RRLYJ8 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.005
RRLSO8 18/12/2014 Call 1.250 0.000 0.000 0.000   0 0.340
RRLSP8 18/12/2014 Put 1.250 0.000 0.000 0.000   0 0.009
RRLT78 18/12/2014 Call 1.300 0.000 0.000 0.000   0 0.295
RRLT88 18/12/2014 Put 1.300 0.000 0.000 0.000   250 0.015
RRLSY8 18/12/2014 Call 1.350 0.000 0.000 0.000   170 0.250
RRLSZ8 18/12/2014 Put 1.350 0.000 0.000 0.000   0 0.020
RRLSI8 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.210
RRLSJ8 18/12/2014 Put 1.400 0.000 0.000 0.000   0 0.035
RRLDO9 18/12/2014 Call 1.410 0.000 0.000 0.000   0 0.200
RRLDN9 18/12/2014 Put 1.410 0.000 0.000 0.000   0 0.035
RRLSQ8 18/12/2014 Call 1.450 0.000 0.000 0.000   30 0.175
RRLSR8 18/12/2014 Put 1.450 0.000 0.000 0.000   0 0.045
RRLDL9 18/12/2014 Call 1.460 0.000 0.000 0.000   0 0.165
RRLDM9 18/12/2014 Put 1.460 0.000 0.000 0.000   100 0.050
RRLT58 18/12/2014 Call 1.500 0.000 0.000 0.000   550 0.140
RRLT68 18/12/2014 Put 1.500 0.000 0.000 0.000   0 0.065
RRLDK9 18/12/2014 Call 1.510 0.000 0.000 0.000   0 0.135
RRLD99 18/12/2014 Put 1.510 0.000 0.000 0.000   0 0.070
RRLSW8 18/12/2014 Call 1.550 0.000 0.000 0.000   0 0.115
RRLSX8 18/12/2014 Put 1.550 0.000 0.000 0.000   0 0.085
RRLD79 18/12/2014 Call 1.560 0.000 0.000 0.000   0 0.110
RRLD89 18/12/2014 Put 1.560 0.000 0.000 0.000   0 0.090
RRLSK8 18/12/2014 Call 1.600 0.000 0.000 0.000   1,280 0.090
RRLSL8 18/12/2014 Put 1.600 0.000 0.000 0.000   0 0.110
RRLSU8 18/12/2014 Call 1.650 0.000 0.000 0.000   615 0.070
RRLSV8 18/12/2014 Put 1.650 0.000 0.000 0.000   100 0.140
RRLT98 18/12/2014 Call 1.700 0.000 0.000 0.000   0 0.055
RRLTA8 18/12/2014 Put 1.700 0.000 0.000 0.000   70 0.175
RRLT18 18/12/2014 Call 1.750 0.000 0.000 0.000   75 0.045
RRLT28 18/12/2014 Put 1.750 0.000 0.000 0.000   0 0.210
RRLSM8 18/12/2014 Call 1.800 0.000 0.000 0.000   0 0.035
RRLSN8 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.250
RRLSS8 18/12/2014 Call 1.850 0.000 0.000 0.000   0 0.025
RRLST8 18/12/2014 Put 1.850 0.000 0.000 0.000   0 0.295
RRLTB8 18/12/2014 Call 1.900 0.000 0.000 0.000   0 0.020
RRLTC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.340
RRLT38 18/12/2014 Call 1.950 0.000 0.000 0.000   0 0.015
RRLT48 18/12/2014 Put 1.950 0.000 0.000 0.000   0 0.385
RRLYQ8 18/12/2014 Call 1.960 0.000 0.000 0.000   0 0.015
RRLYR8 18/12/2014 Put 1.960 0.000 0.000 0.000   50 0.390
RRLTD8 18/12/2014 Call 2.000 0.000 0.000 0.000   0 0.010
RRLTE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.430
RRLTF8 18/12/2014 Call 2.100 0.000 0.000 0.000   0 0.006
RRLTG8 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.520
RRLTJ8 18/12/2014 Call 2.200 0.000 0.000 0.000   0 0.003
RRLTK8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.620
RRLTN8 18/12/2014 Call 2.300 0.000 0.000 0.000   0 0.002
RRLTO8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.720
RRLTX8 18/12/2014 Call 2.400 0.000 0.000 0.000   0 0.001
RRLTY8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.820
RRLUC8 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
RRLUD8 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.920
RRLVR8 18/12/2014 Call 2.600 0.000 0.000 0.000   0 0.000
RRLVS8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 1.020
RRLZB8 18/12/2014 Call 3.710 0.000 0.000 0.000   0 0.000
RRLZA8 18/12/2014 Put 3.710 0.000 0.000 0.000   260 2.125
RRLDS9 18/12/2014 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDR9 18/12/2014 Put 3.910 0.000 0.000 0.000   0 2.325
RRLCY9 29/01/2015 Call 0.900 0.000 0.000 0.000   0 0.690
RRLCZ9 29/01/2015 Put 0.900 0.000 0.000 0.000   0 0.002
RRLB89 29/01/2015 Call 0.950 0.000 0.000 0.000   0 0.645
RRLB99 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.004
RRLBF9 29/01/2015 Call 1.000 0.000 0.000 0.000   0 0.595
RRLBG9 29/01/2015 Put 1.000 0.000 0.000 0.000   0 0.006
RRLZM8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.550
RRLZN8 29/01/2015 Put 1.050 0.000 0.000 0.000   0 0.010
RRLZ48 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.505
RRLZ58 29/01/2015 Put 1.100 0.000 0.000 0.000   0 0.015
RRLYU8 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.460
RRLYV8 29/01/2015 Put 1.150 0.000 0.000 0.000   0 0.020
RRLYK8 29/01/2015 Call 1.200 0.000 0.000 0.000   0 0.415
RRLYL8 29/01/2015 Put 1.200 0.000 0.000 0.000   75 0.025
RRLYC8 29/01/2015 Call 1.250 0.000 0.000 0.000   0 0.375
RRLYD8 29/01/2015 Put 1.250 0.000 0.000 0.000   0 0.035
RRLXB8 29/01/2015 Call 1.300 0.000 0.000 0.000   0 0.330
RRLXC8 29/01/2015 Put 1.300 0.000 0.000 0.000   0 0.045
RRLVJ8 29/01/2015 Call 1.350 0.000 0.000 0.000   100 0.295
RRLVK8 29/01/2015 Put 1.350 0.000 0.000 0.000   0 0.060
RRLVH8 29/01/2015 Call 1.400 0.000 0.000 0.000   10 0.260
RRLVI8 29/01/2015 Put 1.400 0.000 0.000 0.000   0 0.075
RRLVF8 29/01/2015 Call 1.450 0.000 0.000 0.000   0 0.225
RRLVG8 29/01/2015 Put 1.450 0.000 0.000 0.000   155 0.090
RRLUO8 29/01/2015 Call 1.500 0.000 0.000 0.000   0 0.200
RRLUP8 29/01/2015 Put 1.500 0.000 0.000 0.000   0 0.110
RRLUU8 29/01/2015 Call 1.550 0.000 0.000 0.000   100 0.170
RRLUV8 29/01/2015 Put 1.550 0.000 0.000 0.000   0 0.135
RRLV58 29/01/2015 Call 1.600 0.000 0.000 0.000   0 0.150
RRLV68 29/01/2015 Put 1.600 0.000 0.000 0.000   0 0.165
RRLV38 29/01/2015 Call 1.650 0.000 0.000 0.000   100 0.125
RRLV48 29/01/2015 Put 1.650 0.000 0.000 0.000   60 0.195
RRLUQ8 29/01/2015 Call 1.700 0.000 0.000 0.000   0 0.110
RRLUR8 29/01/2015 Put 1.700 0.000 0.000 0.000   0 0.225
RRLUW8 29/01/2015 Call 1.750 0.000 0.000 0.000   0 0.095
RRLUX8 29/01/2015 Put 1.750 0.000 0.000 0.000   0 0.260
RRLVD8 29/01/2015 Call 1.800 0.000 0.000 0.000   0 0.080
RRLVE8 29/01/2015 Put 1.800 0.000 0.000 0.000   50 0.295
RRLV18 29/01/2015 Call 1.850 0.000 0.000 0.000   0 0.070
RRLV28 29/01/2015 Put 1.850 0.000 0.000 0.000   0 0.335
RRLUK8 29/01/2015 Call 1.900 0.000 0.000 0.000   0 0.060
RRLUL8 29/01/2015 Put 1.900 0.000 0.000 0.000   0 0.375
RRLUY8 29/01/2015 Call 1.950 0.000 0.000 0.000   0 0.050
RRLUZ8 29/01/2015 Put 1.950 0.000 0.000 0.000   0 0.415
RRLVB8 29/01/2015 Call 2.000 0.000 0.000 0.000   100 0.040
RRLVC8 29/01/2015 Put 2.000 0.000 0.000 0.000   50 0.455
RRLUM8 29/01/2015 Call 2.100 0.000 0.000 0.000   0 0.030
RRLUN8 29/01/2015 Put 2.100 0.000 0.000 0.000   0 0.545
RRLV78 29/01/2015 Call 2.200 0.000 0.000 0.000   50 0.025
RRLV88 29/01/2015 Put 2.200 0.000 0.000 0.000   0 0.640
RRLUS8 29/01/2015 Call 2.300 0.000 0.000 0.000   0 0.015
RRLUT8 29/01/2015 Put 2.300 0.000 0.000 0.000   0 0.730
RRLV98 29/01/2015 Call 2.400 0.000 0.000 0.000   0 0.010
RRLVA8 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.830
RRLVT8 29/01/2015 Call 2.500 0.000 0.000 0.000   0 0.009
RRLVU8 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.925
RRLVV8 29/01/2015 Call 2.600 0.000 0.000 0.000   0 0.006
RRLVW8 29/01/2015 Put 2.600 0.000 0.000 0.000   0 1.025
RRLDV9 29/01/2015 Call 3.710 0.000 0.000 0.000   0 0.000
RRLDW9 29/01/2015 Put 3.710 0.000 0.000 0.000   0 2.115
RRLDU9 29/01/2015 Call 3.910 0.000 0.000 0.000   0 0.000
RRLDT9 29/01/2015 Put 3.910 0.000 0.000 0.000   0 2.310
RRLD19 26/02/2015 Call 0.900 0.000 0.000 0.000   0 0.690
RRLD29 26/02/2015 Put 0.900 0.000 0.000 0.000   0 0.007
RRLBH9 26/02/2015 Call 0.950 0.000 0.000 0.000   0 0.645
RRLBI9 26/02/2015 Put 0.950 0.000 0.000 0.000   0 0.010
RRLBJ9 26/02/2015 Call 1.000 0.000 0.000 0.000   0 0.600
RRLBK9 26/02/2015 Put 1.000 0.000 0.000 0.000   0 0.015
RRLZO8 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.555
RRLZP8 26/02/2015 Put 1.050 0.000 0.000 0.000   0 0.020
RRLZ68 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.510
RRLZ78 26/02/2015 Put 1.100 0.000 0.000 0.000   0 0.030
RRLYW8 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.470
RRLYX8 26/02/2015 Put 1.150 0.000 0.000 0.000   0 0.035
RRLYM8 26/02/2015 Call 1.200 0.000 0.000 0.000   0 0.430
RRLYN8 26/02/2015 Put 1.200 0.000 0.000 0.000   0 0.045
RRLYE8 26/02/2015 Call 1.250 0.000 0.000 0.000   0 0.390
RRLYF8 26/02/2015 Put 1.250 0.000 0.000 0.000   0 0.055
RRLXD8 26/02/2015 Call 1.300 0.000 0.000 0.000   0 0.355
RRLXF8 26/02/2015 Put 1.300 0.000 0.000 0.000   0 0.070
RRLX98 26/02/2015 Call 1.350 0.000 0.000 0.000   0 0.320
RRLXA8 26/02/2015 Put 1.350 0.000 0.000 0.000   0 0.085
RRLX38 26/02/2015 Call 1.400 0.000 0.000 0.000   0 0.290
RRLX48 26/02/2015 Put 1.400 0.000 0.000 0.000   200 0.105
RRLWA8 26/02/2015 Call 1.450 0.000 0.000 0.000   0 0.260
RRLWB8 26/02/2015 Put 1.450 0.000 0.000 0.000   0 0.125
RRLWO8 26/02/2015 Call 1.500 0.000 0.000 0.000   0 0.230
RRLWP8 26/02/2015 Put 1.500 0.000 0.000 0.000   0 0.145
RRLWU8 26/02/2015 Call 1.550 0.000 0.000 0.000   0 0.205
RRLWV8 26/02/2015 Put 1.550 0.000 0.000 0.000   0 0.170
RRLWI8 26/02/2015 Call 1.600 0.000 0.000 0.000   0 0.185
RRLWJ8 26/02/2015 Put 1.600 0.000 0.000 0.000   0 0.195
RRLW88 26/02/2015 Call 1.650 0.000 0.000 0.000   0 0.165
RRLW98 26/02/2015 Put 1.650 0.000 0.000 0.000   0 0.225
RRLWQ8 26/02/2015 Call 1.700 0.000 0.000 0.000   0 0.145
RRLWR8 26/02/2015 Put 1.700 0.000 0.000 0.000   0 0.255
RRLWS8 26/02/2015 Call 1.750 0.000 0.000 0.000   0 0.125
RRLWT8 26/02/2015 Put 1.750 0.000 0.000 0.000   0 0.290
RRLWE8 26/02/2015 Call 1.800 0.000 0.000 0.000   0 0.110
RRLWF8 26/02/2015 Put 1.800 0.000 0.000 0.000   0 0.325
RRLWM8 26/02/2015 Call 1.850 0.000 0.000 0.000   0 0.100
RRLWN8 26/02/2015 Put 1.850 0.000 0.000 0.000   0 0.360
RRLWW8 26/02/2015 Call 1.900 0.000 0.000 0.000   0 0.085
RRLWX8 26/02/2015 Put 1.900 0.000 0.000 0.000   451 0.400
RRLWK8 26/02/2015 Call 1.950 0.000 0.000 0.000   0 0.080
RRLWL8 26/02/2015 Put 1.950 0.000 0.000 0.000   0 0.440
RRLWG8 26/02/2015 Call 2.000 0.000 0.000 0.000   0 0.070
RRLWH8 26/02/2015 Put 2.000 0.000 0.000 0.000   137 0.480
RRLWY8 26/02/2015 Call 2.100 0.000 0.000 0.000   0 0.055
RRLWZ8 26/02/2015 Put 2.100 0.000 0.000 0.000   350 0.565
RRLWC8 26/02/2015 Call 2.200 0.000 0.000 0.000   0 0.040
RRLWD8 26/02/2015 Put 2.200 0.000 0.000 0.000   100 0.655
RRLX18 26/02/2015 Call 2.300 0.000 0.000 0.000   0 0.035
RRLX28 26/02/2015 Put 2.300 0.000 0.000 0.000   0 0.745
RRLX78 26/02/2015 Call 2.400 0.000 0.000 0.000   0 0.025
RRLX88 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.835
RRLD39 26/03/2015 Call 0.900 0.000 0.000 0.000   0 0.700
RRLD49 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.015
RRLBL9 26/03/2015 Call 0.950 0.000 0.000 0.000   0 0.655
RRLBM9 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.020
RRLBO9 26/03/2015 Call 1.000 0.000 0.000 0.000   0 0.610
RRLBP9 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.025
RRLZQ8 26/03/2015 Call 1.050 0.000 0.000 0.000   0 0.570
RRLZR8 26/03/2015 Put 1.050 0.000 0.000 0.000   0 0.030
RRLZ88 26/03/2015 Call 1.100 0.000 0.000 0.000   0 0.525
RRLZ98 26/03/2015 Put 1.100 0.000 0.000 0.000   0 0.040
RRLYZ8 26/03/2015 Call 1.150 0.000 0.000 0.000   0 0.490
RRLZ18 26/03/2015 Put 1.150 0.000 0.000 0.000   0 0.050
RRLYO8 26/03/2015 Call 1.200 0.000 0.000 0.000   0 0.450
RRLYP8 26/03/2015 Put 1.200 0.000 0.000 0.000   0 0.060
RRLYG8 26/03/2015 Call 1.250 0.000 0.000 0.000   0 0.415
RRLYH8 26/03/2015 Put 1.250 0.000 0.000 0.000   0 0.075
RRLXO8 26/03/2015 Call 1.300 0.000 0.000 0.000   0 0.380
RRLXP8 26/03/2015 Put 1.300 0.000 0.000 0.000   400 0.090
RRLXG8 26/03/2015 Call 1.350 0.000 0.000 0.000   0 0.345
RRLXH8 26/03/2015 Put 1.350 0.000 0.000 0.000   0 0.110
RRLY48 26/03/2015 Call 1.400 0.000 0.000 0.000   0 0.315
RRLY58 26/03/2015 Put 1.400 0.000 0.000 0.000   0 0.125
RRLYA8 26/03/2015 Call 1.450 0.000 0.000 0.000   500 0.285
RRLYB8 26/03/2015 Put 1.450 0.000 0.000 0.000   0 0.150
RRLXS8 26/03/2015 Call 1.500 0.000 0.000 0.000   0 0.260
RRLXT8 26/03/2015 Put 1.500 0.000 0.000 0.000   0 0.170
RRLXM8 26/03/2015 Call 1.550 0.000 0.000 0.000   0 0.235
RRLXN8 26/03/2015 Put 1.550 0.000 0.000 0.000   0 0.195
RRLXW8 26/03/2015 Call 1.600 0.000 0.000 0.000   0 0.215
RRLXY8 26/03/2015 Put 1.600 0.000 0.000 0.000   0 0.220
RRLY88 26/03/2015 Call 1.650 0.000 0.000 0.000   0 0.190
RRLY98 26/03/2015 Put 1.650 0.000 0.000 0.000   0 0.250
RRLXU8 26/03/2015 Call 1.700 0.000 0.000 0.000   0 0.170
RRLXV8 26/03/2015 Put 1.700 0.000 0.000 0.000   0 0.280
RRLXK8 26/03/2015 Call 1.750 0.000 0.000 0.000   0 0.155
RRLXL8 26/03/2015 Put 1.750 0.000 0.000 0.000   0 0.315
RRLXZ8 26/03/2015 Call 1.800 0.000 0.000 0.000   0 0.140
RRLY18 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.350
RRLE49 26/03/2015 Call 1.810 0.000 0.000 0.000      
RRLE59 26/03/2015 Put 1.810 0.000 0.000 0.000      
RRLY68 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.125
RRLY78 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.385
RRLXQ8 26/03/2015 Call 1.900 0.000 0.000 0.000   0 0.115
RRLXR8 26/03/2015 Put 1.900 0.000 0.000 0.000   60 0.420
RRLXI8 26/03/2015 Call 1.950 0.000 0.000 0.000   0 0.100
RRLXJ8 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.460
RRLY28 26/03/2015 Call 2.000 0.000 0.000 0.000   0 0.095
RRLY38 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.500
RRLZG8 26/03/2015 Call 3.110 0.000 0.000 0.000   0 0.007
RRLZH8 26/03/2015 Put 3.110 0.000 0.000 0.000   0 1.510
RRLZC8 26/03/2015 Call 3.710 0.000 0.000 0.000   0 0.002
RRLZD8 26/03/2015 Put 3.710 0.000 0.000 0.000   405 2.100
RRLZF8 26/03/2015 Call 3.910 0.000 0.000 0.000   0 0.001
RRLZE8 26/03/2015 Put 3.910 0.000 0.000 0.000   130 2.295
RRLD59 23/04/2015 Call 0.900 0.000 0.000 0.000   0 0.710
RRLD69 23/04/2015 Put 0.900 0.000 0.000 0.000   0 0.020
RRLBQ9 23/04/2015 Call 0.950 0.000 0.000 0.000   0 0.670
RRLBR9 23/04/2015 Put 0.950 0.000 0.000 0.000   0 0.025
RRLBS9 23/04/2015 Call 1.000 0.000 0.000 0.000   0 0.625
RRLBT9 23/04/2015 Put 1.000 0.000 0.000 0.000   0 0.035
RRLBU9 23/04/2015 Call 1.050 0.000 0.000 0.000   0 0.585
RRLBV9 23/04/2015 Put 1.050 0.000 0.000 0.000   0 0.040
RRLBW9 23/04/2015 Call 1.100 0.000 0.000 0.000   0 0.550
RRLBX9 23/04/2015 Put 1.100 0.000 0.000 0.000   0 0.050
RRLBY9 23/04/2015 Call 1.150 0.000 0.000 0.000   0 0.510
RRLBZ9 23/04/2015 Put 1.150 0.000 0.000 0.000   0 0.065
RRLC19 23/04/2015 Call 1.200 0.000 0.000 0.000   0 0.475
RRLC29 23/04/2015 Put 1.200 0.000 0.000 0.000   0 0.075
RRLC39 23/04/2015 Call 1.250 0.000 0.000 0.000   0 0.435
RRLC49 23/04/2015 Put 1.250 0.000 0.000 0.000   0 0.090
RRLC59 23/04/2015 Call 1.300 0.000 0.000 0.000   0 0.405
RRLC69 23/04/2015 Put 1.300 0.000 0.000 0.000   0 0.110
RRLC79 23/04/2015 Call 1.350 0.000 0.000 0.000   0 0.370
RRLC89 23/04/2015 Put 1.350 0.000 0.000 0.000   0 0.125
RRLC99 23/04/2015 Call 1.400 0.000 0.000 0.000   0 0.345
RRLCF9 23/04/2015 Put 1.400 0.000 0.000 0.000   0 0.145
RRLCG9 23/04/2015 Call 1.450 0.000 0.000 0.000   0 0.315
RRLCH9 23/04/2015 Put 1.450 0.000 0.000 0.000   0 0.165
RRLCI9 23/04/2015 Call 1.500 0.000 0.000 0.000   0 0.290
RRLCJ9 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.190
RRLCK9 23/04/2015 Call 1.550 0.000 0.000 0.000   0 0.265
RRLCL9 23/04/2015 Put 1.550 0.000 0.000 0.000   0 0.215
RRLCM9 23/04/2015 Call 1.600 0.000 0.000 0.000   0 0.240
RRLCN9 23/04/2015 Put 1.600 0.000 0.000 0.000   0 0.240
RRLCO9 23/04/2015 Call 1.650 0.000 0.000 0.000   0 0.220
RRLCP9 23/04/2015 Put 1.650 0.000 0.000 0.000   0 0.270
RRLCQ9 23/04/2015 Call 1.700 0.000 0.000 0.000   0 0.200
RRLCR9 23/04/2015 Put 1.700 0.000 0.000 0.000   0 0.300
RRLCS9 23/04/2015 Call 1.750 0.000 0.000 0.000   0 0.180
RRLCT9 23/04/2015 Put 1.750 0.000 0.000 0.000   0 0.335
RRLDP9 23/04/2015 Call 1.800 0.000 0.000 0.000   0 0.165
RRLDQ9 23/04/2015 Put 1.800 0.000 0.000 0.000   0 0.365
RRLE69 23/04/2015 Call 1.810 0.000 0.000 0.000      
RRLE79 23/04/2015 Put 1.810 0.000 0.000 0.000      
RRLDX9 23/04/2015 Call 1.850 0.000 0.000 0.000   0 0.150
RRLDY9 23/04/2015 Put 1.850 0.000 0.000 0.000   0 0.400
RRLDZ9 23/04/2015 Call 1.900 0.000 0.000 0.000   0 0.140
RRLE19 23/04/2015 Put 1.900 0.000 0.000 0.000   0 0.440
RRLE29 23/04/2015 Call 1.950 0.000 0.000 0.000   0 0.130
RRLE39 23/04/2015 Put 1.950 0.000 0.000 0.000   0 0.480

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.