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 4.030 Up 0.140 4.030 4.050 4.010 4.120 3.970 6,860,945 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLWG7 25/08/2016 Call 1.750 2.285 2.285 0.000   0 2.285
RRLWH7 25/08/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWI7 25/08/2016 Call 1.800 2.235 2.235 0.000   0 2.235
RRLWJ7 25/08/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLW87 25/08/2016 Call 1.850 2.185 2.185 0.000   0 2.185
RRLW97 25/08/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWA7 25/08/2016 Call 1.900 2.135 2.135 0.000   0 2.135
RRLWB7 25/08/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLV77 25/08/2016 Call 1.950 2.085 2.085 0.000   0 2.085
RRLV87 25/08/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLV17 25/08/2016 Call 2.000 2.035 2.035 0.000   0 2.035
RRLV27 25/08/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLUO7 25/08/2016 Call 2.100 1.935 1.935 0.000   0 1.935
RRLUP7 25/08/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLUY7 25/08/2016 Call 2.200 1.835 1.835 0.000   0 1.835
RRLUZ7 25/08/2016 Put 2.200 0.000 0.000 0.000   0 0.000
RRLUI7 25/08/2016 Call 2.300 1.735 1.735 0.000   0 1.735
RRLUJ7 25/08/2016 Put 2.300 0.000 0.000 0.000   0 0.000
RRLI48 25/08/2016 Call 2.310 1.725 1.725 0.000   1,150 1.725
RRLI38 25/08/2016 Put 2.310 0.000 0.000 0.000   0 0.000
RRLV57 25/08/2016 Call 2.400 1.640 1.640 0.000   0 1.640
RRLV67 25/08/2016 Put 2.400 0.000 0.000 0.000   0 0.000
RRLUM7 25/08/2016 Call 2.500 1.540 1.540 0.000   30,000 1.540
RRLUN7 25/08/2016 Put 2.500 0.000 0.000 0.000   100 0.000
RRLUS7 25/08/2016 Call 2.600 1.440 1.440 0.000   0 1.440
RRLUT7 25/08/2016 Put 2.600 0.001 0.001 0.000   0 0.001
RRLKC8 25/08/2016 Call 2.610 1.430 1.430 0.000   0 1.430
RRLKD8 25/08/2016 Put 2.610 0.001 0.001 0.000   0 0.001
RRLUK7 25/08/2016 Call 2.700 1.340 1.340 0.000   0 1.340
RRLUL7 25/08/2016 Put 2.700 0.002 0.002 0.000   0 0.002
RRLKF8 25/08/2016 Call 2.710 1.335 1.335 0.000   100 1.335
RRLKE8 25/08/2016 Put 2.710 0.002 0.002 0.000   0 0.002
RRLUU7 25/08/2016 Call 2.800 1.245 1.245 0.000   0 1.245
RRLUV7 25/08/2016 Put 2.800 0.004 0.004 0.000   103 0.004
RRLUG7 25/08/2016 Call 2.900 1.150 1.150 0.000   500 1.150
RRLUH7 25/08/2016 Put 2.900 0.006 0.006 0.000   0 0.006
RRLV37 25/08/2016 Call 3.000 1.050 1.050 0.000   150 1.050
RRLV47 25/08/2016 Put 3.000 0.010 0.010 0.000   115 0.010
RRLI58 25/08/2016 Call 3.010 1.040 1.040 0.000   0 1.040
RRLI68 25/08/2016 Put 3.010 0.010 0.010 0.000   0 0.010
RRLUQ7 25/08/2016 Call 3.100 0.955 0.955 0.000   100 0.955
RRLUR7 25/08/2016 Put 3.100 0.015 0.015 0.000   60 0.015
RRLI88 25/08/2016 Call 3.110 0.950 0.950 0.000   240 0.950
RRLI78 25/08/2016 Put 3.110 0.015 0.015 0.000   0 0.015
RRLUW7 25/08/2016 Call 3.200 0.865 0.865 0.000   0 0.865
RRLUX7 25/08/2016 Put 3.200 0.025 0.025 0.000   0 0.025
RRLI98 25/08/2016 Call 3.210 0.855 0.855 0.000   0 0.855
RRLIF8 25/08/2016 Put 3.210 0.025 0.025 0.000   0 0.025
RRLUE7 25/08/2016 Call 3.300 0.775 0.775 0.000   80 0.775
RRLUF7 25/08/2016 Put 3.300 0.035 0.035 0.000   0 0.035
RRLKG8 25/08/2016 Call 3.310 0.770 0.770 0.000   0 0.770
RRLKH8 25/08/2016 Put 3.310 0.035 0.035 0.000   0 0.035
RRLV97 25/08/2016 Call 3.400 0.690 0.690 0.000   44 0.690
RRLVA7 25/08/2016 Put 3.400 0.050 0.050 0.000   0 0.050
RRLKJ8 25/08/2016 Call 3.410 0.680 0.680 0.000   0 0.680
RRLKI8 25/08/2016 Put 3.410 0.050 0.050 0.000   700 0.050
RRLY87 25/08/2016 Call 3.500 0.605 0.605 0.000   0 0.605
RRLY97 25/08/2016 Put 3.500 0.070 0.070 0.000   0 0.070
RRLKK8 25/08/2016 Call 3.510 0.600 0.600 0.000   0 0.600
RRLKL8 25/08/2016 Put 3.510 0.070 0.070 0.000   0 0.070
RRLZO7 25/08/2016 Call 3.600 0.530 0.530 0.000   0 0.530
RRLZP7 25/08/2016 Put 3.600 0.090 0.090 0.000   640 0.090
RRLB28 25/08/2016 Call 3.700 0.455 0.455 0.000   0 0.455
RRLB38 25/08/2016 Put 3.700 0.115 0.115 0.000   0 0.115
RRLBJ8 25/08/2016 Call 3.800 0.385 0.385 0.000   0 0.385
RRLBK8 25/08/2016 Put 3.800 0.145 0.145 0.000   0 0.145
RRLC38 25/08/2016 Call 3.900 0.320 0.320 0.000   50 0.320
RRLC48 25/08/2016 Put 3.900 0.180 0.180 0.000   0 0.180
RRLCK8 25/08/2016 Call 4.000 0.260 0.260 0.000   0 0.260
RRLCL8 25/08/2016 Put 4.000 0.225 0.225 0.000   0 0.225
RRLEN8 25/08/2016 Call 4.100 0.210 0.210 0.000   12 0.210
RRLEO8 25/08/2016 Put 4.100 0.275 0.275 0.000   0 0.275
RRLF88 25/08/2016 Call 4.200 0.165 0.165 0.000   0 0.165
RRLF98 25/08/2016 Put 4.200 0.330 0.330 0.000   0 0.330
RRLIU8 25/08/2016 Call 4.300 0.130 0.130 0.000   30 0.130
RRLIV8 25/08/2016 Put 4.300 0.395 0.395 0.000   0 0.395
RRLIW8 25/08/2016 Call 4.400 0.100 0.100 0.000   0 0.100
RRLIX8 25/08/2016 Put 4.400 0.465 0.465 0.000   0 0.465
RRLIY8 25/08/2016 Call 4.500 0.075 0.075 0.000   0 0.075
RRLIZ8 25/08/2016 Put 4.500 0.545 0.545 0.000   0 0.545
RRLJP8 25/08/2016 Call 4.600 0.055 0.055 0.000   0 0.055
RRLJQ8 25/08/2016 Put 4.600 0.625 0.625 0.000   0 0.625
RRLK28 25/08/2016 Call 4.700 0.040 0.040 0.000   0 0.040
RRLK38 25/08/2016 Put 4.700 0.710 0.710 0.000   0 0.710
RRLXS7 29/09/2016 Call 1.800 2.240 2.240 0.000   0 2.240
RRLXT7 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLX77 29/09/2016 Call 1.850 2.190 2.190 0.000   0 2.190
RRLX87 29/09/2016 Put 1.850 0.001 0.001 0.000   0 0.001
RRLWK7 29/09/2016 Call 1.900 2.140 2.140 0.000   0 2.140
RRLWL7 29/09/2016 Put 1.900 0.001 0.001 0.000   0 0.001
RRLWM7 29/09/2016 Call 1.950 2.090 2.090 0.000   0 2.090
RRLWN7 29/09/2016 Put 1.950 0.001 0.001 0.000   0 0.001
RRLX97 29/09/2016 Call 2.000 2.040 2.040 0.000   120 2.040
RRLXA7 29/09/2016 Put 2.000 0.001 0.001 0.000   0 0.001
RRLWS7 29/09/2016 Call 2.100 1.940 1.940 0.000   0 1.940
RRLWT7 29/09/2016 Put 2.100 0.003 0.003 0.000   0 0.003
RRLXD7 29/09/2016 Call 2.200 1.840 1.840 0.000   0 1.840
RRLXF7 29/09/2016 Put 2.200 0.004 0.004 0.000   0 0.004
RRLWU7 29/09/2016 Call 2.300 1.745 1.745 0.000   0 1.745
RRLWV7 29/09/2016 Put 2.300 0.006 0.006 0.000   0 0.006
RRLXB7 29/09/2016 Call 2.400 1.645 1.645 0.000   0 1.645
RRLXC7 29/09/2016 Put 2.400 0.010 0.010 0.000   0 0.010
RRLWW7 29/09/2016 Call 2.500 1.550 1.550 0.000   0 1.550
RRLWX7 29/09/2016 Put 2.500 0.015 0.015 0.000   100 0.015
RRLX57 29/09/2016 Call 2.600 1.455 1.455 0.000   0 1.455
RRLX67 29/09/2016 Put 2.600 0.020 0.020 0.000   0 0.020
RRLWY7 29/09/2016 Call 2.700 1.360 1.360 0.000   0 1.360
RRLWZ7 29/09/2016 Put 2.700 0.030 0.030 0.000   50 0.030
RRLX17 29/09/2016 Call 2.800 1.270 1.270 0.000   0 1.270
RRLX27 29/09/2016 Put 2.800 0.035 0.035 0.000   0 0.035
RRLWQ7 29/09/2016 Call 2.900 1.175 1.175 0.000   0 1.175
RRLWR7 29/09/2016 Put 2.900 0.050 0.050 0.000   0 0.050
RRLXU7 29/09/2016 Call 2.910 1.125 1.125 0.000   0 1.125
RRLXV7 29/09/2016 Put 2.910 0.050 0.050 0.000   0 0.050
RRLX37 29/09/2016 Call 3.000 1.090 1.090 0.000   0 1.090
RRLX47 29/09/2016 Put 3.000 0.060 0.060 0.000   0 0.060
RRLWO7 29/09/2016 Call 3.100 1.000 1.000 0.000   0 1.000
RRLWP7 29/09/2016 Put 3.100 0.075 0.075 0.000   0 0.075
RRLXQ7 29/09/2016 Call 3.200 0.915 0.915 0.000   0 0.915
RRLXR7 29/09/2016 Put 3.200 0.095 0.095 0.000   200 0.095
RRLXW7 29/09/2016 Call 3.300 0.830 0.830 0.800 35 0 0.830
RRLXY7 29/09/2016 Put 3.300 0.115 0.115 0.000   120 0.115
RRLY67 29/09/2016 Call 3.400 0.750 0.750 0.000   400 0.750
RRLY77 29/09/2016 Put 3.400 0.135 0.135 0.000   80 0.135
RRLYA7 29/09/2016 Call 3.500 0.675 0.675 0.000   610 0.675
RRLYB7 29/09/2016 Put 3.500 0.165 0.165 0.000   290 0.165
RRLZQ7 29/09/2016 Call 3.600 0.605 0.605 0.000   0 0.605
RRLZR7 29/09/2016 Put 3.600 0.190 0.190 0.000   90 0.190
RRLB48 29/09/2016 Call 3.700 0.540 0.540 0.000   0 0.540
RRLB58 29/09/2016 Put 3.700 0.225 0.225 0.000   0 0.225
RRLBL8 29/09/2016 Call 3.800 0.480 0.480 0.000   100 0.480
RRLBM8 29/09/2016 Put 3.800 0.260 0.260 0.220 40 40 0.260
RRLC58 29/09/2016 Call 3.900 0.420 0.420 0.000   100 0.420
RRLC68 29/09/2016 Put 3.900 0.300 0.300 0.000   0 0.300
RRLCM8 29/09/2016 Call 4.000 0.365 0.365 0.000   0 0.365
RRLCN8 29/09/2016 Put 4.000 0.350 0.350 0.000   0 0.350
RRLEP8 29/09/2016 Call 4.100 0.315 0.315 0.000   0 0.315
RRLEQ8 29/09/2016 Put 4.100 0.405 0.405 0.000   0 0.405
RRLFF8 29/09/2016 Call 4.200 0.270 0.270 0.000   0 0.270
RRLFG8 29/09/2016 Put 4.200 0.460 0.460 0.000   0 0.460
RRLJ18 29/09/2016 Call 4.300 0.230 0.230 0.210 50 50 0.230
RRLJ28 29/09/2016 Put 4.300 0.525 0.525 0.000   0 0.525
RRLJ38 29/09/2016 Call 4.400 0.195 0.195 0.000   0 0.195
RRLJ48 29/09/2016 Put 4.400 0.590 0.590 0.000   0 0.590
RRLJ58 29/09/2016 Call 4.500 0.165 0.165 0.000   0 0.165
RRLJ68 29/09/2016 Put 4.500 0.660 0.660 0.000   0 0.660
RRLJR8 29/09/2016 Call 4.600 0.140 0.140 0.000   0 0.140
RRLJS8 29/09/2016 Put 4.600 0.735 0.735 0.000   0 0.735
RRLK48 29/09/2016 Call 4.700 0.120 0.120 0.000   0 0.120
RRLK58 29/09/2016 Put 4.700 0.815 0.815 0.000   0 0.815
RRLZ67 27/10/2016 Call 2.100 1.940 1.940 0.000   0 1.940
RRLZ77 27/10/2016 Put 2.100 0.007 0.007 0.000   0 0.007
RRLYC7 27/10/2016 Call 2.200 1.845 1.845 0.000   0 1.845
RRLYD7 27/10/2016 Put 2.200 0.010 0.010 0.000   0 0.010
RRLZ27 27/10/2016 Call 2.300 1.745 1.745 0.000   0 1.745
RRLZ37 27/10/2016 Put 2.300 0.015 0.015 0.000   0 0.015
RRLYE7 27/10/2016 Call 2.400 1.650 1.650 0.000   0 1.650
RRLYF7 27/10/2016 Put 2.400 0.020 0.020 0.000   0 0.020
RRLYW7 27/10/2016 Call 2.500 1.560 1.560 0.000   0 1.560
RRLYX7 27/10/2016 Put 2.500 0.030 0.030 0.000   0 0.030
RRLYK7 27/10/2016 Call 2.600 1.465 1.465 0.000   0 1.465
RRLYL7 27/10/2016 Put 2.600 0.040 0.040 0.000   0 0.040
RRLYS7 27/10/2016 Call 2.700 1.375 1.375 0.000   0 1.375
RRLYT7 27/10/2016 Put 2.700 0.050 0.050 0.000   0 0.050
RRLYI7 27/10/2016 Call 2.800 1.285 1.285 0.000   0 1.285
RRLYJ7 27/10/2016 Put 2.800 0.065 0.065 0.000   100 0.065
RRLZ47 27/10/2016 Call 2.900 1.195 1.195 0.000   0 1.195
RRLZ57 27/10/2016 Put 2.900 0.080 0.080 0.000   0 0.080
RRLYM7 27/10/2016 Call 3.000 1.110 1.110 0.000   0 1.110
RRLYN7 27/10/2016 Put 3.000 0.095 0.095 0.000   0 0.095
RRLYQ7 27/10/2016 Call 3.100 1.030 1.030 0.000   0 1.030
RRLYR7 27/10/2016 Put 3.100 0.115 0.115 0.000   0 0.115
RRLYO7 27/10/2016 Call 3.200 0.950 0.950 0.000   0 0.950
RRLYP7 27/10/2016 Put 3.200 0.135 0.135 0.000   0 0.135
RRLYU7 27/10/2016 Call 3.300 0.870 0.870 0.000   0 0.870
RRLYV7 27/10/2016 Put 3.300 0.155 0.155 0.000   0 0.155
RRLYG7 27/10/2016 Call 3.400 0.795 0.795 0.000   0 0.795
RRLYH7 27/10/2016 Put 3.400 0.185 0.185 0.000   0 0.185
RRLYZ7 27/10/2016 Call 3.500 0.725 0.725 0.000   0 0.725
RRLZ17 27/10/2016 Put 3.500 0.215 0.215 0.000   0 0.215
RRLZS7 27/10/2016 Call 3.600 0.655 0.655 0.000   0 0.655
RRLZT7 27/10/2016 Put 3.600 0.245 0.245 0.000   0 0.245
RRLB68 27/10/2016 Call 3.700 0.595 0.595 0.000   0 0.595
RRLB78 27/10/2016 Put 3.700 0.280 0.280 0.000   0 0.280
RRLBO8 27/10/2016 Call 3.800 0.530 0.530 0.000   0 0.530
RRLBP8 27/10/2016 Put 3.800 0.320 0.320 0.000   0 0.320
RRLC78 27/10/2016 Call 3.900 0.475 0.475 0.000   0 0.475
RRLC88 27/10/2016 Put 3.900 0.365 0.365 0.000   0 0.365
RRLCO8 27/10/2016 Call 4.000 0.420 0.420 0.000   0 0.420
RRLCP8 27/10/2016 Put 4.000 0.410 0.410 0.000   0 0.410
RRLER8 27/10/2016 Call 4.100 0.375 0.375 0.000   0 0.375
RRLES8 27/10/2016 Put 4.100 0.460 0.460 0.000   0 0.460
RRLFH8 27/10/2016 Call 4.200 0.325 0.325 0.000   0 0.325
RRLFI8 27/10/2016 Put 4.200 0.515 0.515 0.000   0 0.515
RRLJ78 27/10/2016 Call 4.300 0.290 0.290 0.000   0 0.290
RRLJ88 27/10/2016 Put 4.300 0.580 0.580 0.000   0 0.580
RRLJ98 27/10/2016 Call 4.400 0.250 0.250 0.000   6 0.250
RRLJA8 27/10/2016 Put 4.400 0.640 0.640 0.000   0 0.640
RRLJB8 27/10/2016 Call 4.500 0.220 0.220 0.000   0 0.220
RRLJC8 27/10/2016 Put 4.500 0.710 0.710 0.000   0 0.710
RRLJT8 27/10/2016 Call 4.600 0.190 0.190 0.000   0 0.190
RRLJU8 27/10/2016 Put 4.600 0.785 0.785 0.000   0 0.785
RRLK68 27/10/2016 Call 4.700 0.165 0.165 0.000   0 0.165
RRLK78 27/10/2016 Put 4.700 0.860 0.860 0.000   0 0.860
RRLE68 24/11/2016 Call 2.200 1.850 1.850 0.000   0 1.850
RRLE78 24/11/2016 Put 2.200 0.020 0.020 0.000   0 0.020
RRLCW8 24/11/2016 Call 2.300 1.755 1.755 0.000   0 1.755
RRLCX8 24/11/2016 Put 2.300 0.030 0.030 0.000   0 0.030
RRLDN8 24/11/2016 Call 2.400 1.660 1.660 0.000   0 1.660
RRLDO8 24/11/2016 Put 2.400 0.035 0.035 0.000   0 0.035
RRLCY8 24/11/2016 Call 2.500 1.570 1.570 0.000   0 1.570
RRLCZ8 24/11/2016 Put 2.500 0.050 0.050 0.000   0 0.050
RRLD78 24/11/2016 Call 2.600 1.480 1.480 0.000   0 1.480
RRLD88 24/11/2016 Put 2.600 0.060 0.060 0.000   0 0.060
RRLCQ8 24/11/2016 Call 2.700 1.390 1.390 0.000   100 1.390
RRLCR8 24/11/2016 Put 2.700 0.070 0.070 0.000   0 0.070
RRLDL8 24/11/2016 Call 2.800 1.305 1.305 0.000   0 1.305
RRLDM8 24/11/2016 Put 2.800 0.085 0.085 0.000   25 0.085
RRLCS8 24/11/2016 Call 2.900 1.220 1.220 0.000   200 1.220
RRLCT8 24/11/2016 Put 2.900 0.105 0.105 0.000   2 0.105
RRLD98 24/11/2016 Call 3.000 1.140 1.140 0.000   0 1.140
RRLDK8 24/11/2016 Put 3.000 0.120 0.120 0.000   0 0.120
RRLD18 24/11/2016 Call 3.100 1.060 1.060 0.000   0 1.060
RRLD28 24/11/2016 Put 3.100 0.140 0.140 0.000   0 0.140
RRLD58 24/11/2016 Call 3.200 0.980 0.980 0.000   0 0.980
RRLD68 24/11/2016 Put 3.200 0.165 0.165 0.000   0 0.165
RRLCU8 24/11/2016 Call 3.300 0.905 0.905 0.000   100 0.905
RRLCV8 24/11/2016 Put 3.300 0.190 0.190 0.000   0 0.190
RRLDP8 24/11/2016 Call 3.400 0.835 0.835 0.000   11 0.835
RRLDQ8 24/11/2016 Put 3.400 0.220 0.220 0.000   0 0.220
RRLDT8 24/11/2016 Call 3.500 0.765 0.765 0.000   0 0.765
RRLDU8 24/11/2016 Put 3.500 0.250 0.250 0.000   0 0.250
RRLD38 24/11/2016 Call 3.600 0.700 0.700 0.000   0 0.700
RRLD48 24/11/2016 Put 3.600 0.285 0.285 0.000   0 0.285
RRLDR8 24/11/2016 Call 3.700 0.640 0.640 0.410 70 0 0.640
RRLDS8 24/11/2016 Put 3.700 0.325 0.325 0.460 70 0 0.325
RRLET8 24/11/2016 Call 3.800 0.580 0.580 0.000 280 280 0.580
RRLEU8 24/11/2016 Put 3.800 0.365 0.365 0.000 280 280 0.365
RRLEV8 24/11/2016 Call 3.900 0.525 0.525 0.000   0 0.525
RRLEW8 24/11/2016 Put 3.900 0.410 0.410 0.000   0 0.410
RRLEX8 24/11/2016 Call 4.000 0.470 0.470 0.000   80 0.470
RRLEY8 24/11/2016 Put 4.000 0.455 0.455 0.000   0 0.455
RRLEZ8 24/11/2016 Call 4.100 0.425 0.425 0.000   0 0.425
RRLF18 24/11/2016 Put 4.100 0.510 0.510 0.000   0 0.510
RRLFJ8 24/11/2016 Call 4.200 0.375 0.375 0.000   0 0.375
RRLFK8 24/11/2016 Put 4.200 0.565 0.565 0.000   0 0.565
RRLJD8 24/11/2016 Call 4.300 0.340 0.340 0.000   0 0.340
RRLJE8 24/11/2016 Put 4.300 0.625 0.625 0.000   0 0.625
RRLJF8 24/11/2016 Call 4.400 0.300 0.300 0.000   0 0.300
RRLJG8 24/11/2016 Put 4.400 0.685 0.685 0.000   0 0.685
RRLJH8 24/11/2016 Call 4.500 0.265 0.265 0.000   0 0.265
RRLJI8 24/11/2016 Put 4.500 0.755 0.755 0.000   0 0.755
RRLJV8 24/11/2016 Call 4.600 0.240 0.240 0.000   0 0.240
RRLJW8 24/11/2016 Put 4.600 0.825 0.825 0.000   0 0.825
RRLK88 24/11/2016 Call 4.700 0.210 0.210 0.000   0 0.210
RRLK98 24/11/2016 Put 4.700 0.900 0.900 0.000   0 0.900
RRLFT8 22/12/2016 Call 2.600 1.490 1.490 0.000   0 1.490
RRLFU8 22/12/2016 Put 2.600 0.075 0.075 0.000   0 0.075
RRLGS8 22/12/2016 Call 2.700 1.405 1.405 0.000   0 1.405
RRLGT8 22/12/2016 Put 2.700 0.090 0.090 0.000   0 0.090
RRLG48 22/12/2016 Call 2.800 1.325 1.325 0.000   0 1.325
RRLG58 22/12/2016 Put 2.800 0.110 0.110 0.000   0 0.110
RRLGW8 22/12/2016 Call 2.900 1.245 1.245 0.000   0 1.245
RRLGX8 22/12/2016 Put 2.900 0.130 0.130 0.000   0 0.130
RRLFZ8 22/12/2016 Call 3.000 1.165 1.165 0.000   0 1.165
RRLG18 22/12/2016 Put 3.000 0.150 0.150 0.000   0 0.150
RRLGU8 22/12/2016 Call 3.100 1.090 1.090 0.000   0 1.090
RRLGV8 22/12/2016 Put 3.100 0.175 0.175 0.000   0 0.175
RRLG68 22/12/2016 Call 3.200 1.015 1.015 0.000   0 1.015
RRLG78 22/12/2016 Put 3.200 0.195 0.195 0.000   0 0.195
RRLGK8 22/12/2016 Call 3.300 0.945 0.945 0.000   0 0.945
RRLGL8 22/12/2016 Put 3.300 0.225 0.225 0.000   0 0.225
RRLG28 22/12/2016 Call 3.400 0.880 0.880 0.000   0 0.880
RRLG38 22/12/2016 Put 3.400 0.255 0.255 0.000   0 0.255
RRLG88 22/12/2016 Call 3.500 0.810 0.810 0.830 25 25 0.810
RRLG98 22/12/2016 Put 3.500 0.290 0.290 0.000   0 0.290
RRLFX8 22/12/2016 Call 3.600 0.750 0.750 0.000   0 0.750
RRLFY8 22/12/2016 Put 3.600 0.325 0.325 0.000   0 0.325
RRLGM8 22/12/2016 Call 3.700 0.685 0.685 0.000   0 0.685
RRLGN8 22/12/2016 Put 3.700 0.365 0.365 0.000   0 0.365
RRLFV8 22/12/2016 Call 3.800 0.630 0.630 0.000   0 0.630
RRLFW8 22/12/2016 Put 3.800 0.405 0.405 0.000   0 0.405
RRLGO8 22/12/2016 Call 3.900 0.575 0.575 0.000   0 0.575
RRLGP8 22/12/2016 Put 3.900 0.450 0.450 0.000   0 0.450
RRLGQ8 22/12/2016 Call 4.000 0.520 0.520 0.000   0 0.520
RRLGR8 22/12/2016 Put 4.000 0.500 0.500 0.000   0 0.500
RRLGY8 22/12/2016 Call 4.100 0.475 0.475 0.000   0 0.475
RRLGZ8 22/12/2016 Put 4.100 0.555 0.555 0.000   0 0.555
RRLI18 22/12/2016 Call 4.200 0.430 0.430 0.000   0 0.430
RRLI28 22/12/2016 Put 4.200 0.605 0.605 0.000   0 0.605
RRLJJ8 22/12/2016 Call 4.300 0.390 0.390 0.000   0 0.390
RRLJK8 22/12/2016 Put 4.300 0.665 0.665 0.000   0 0.665
RRLJL8 22/12/2016 Call 4.400 0.350 0.350 0.000   0 0.350
RRLJM8 22/12/2016 Put 4.400 0.730 0.730 0.000   0 0.730
RRLIH8 22/12/2016 Call 4.500 0.315 0.315 0.000   0 0.315
RRLIG8 22/12/2016 Put 4.500 0.795 0.795 0.000   0 0.795
RRLJX8 22/12/2016 Call 4.600 0.285 0.285 0.000   0 0.285
RRLJY8 22/12/2016 Put 4.600 0.865 0.865 0.000   0 0.865
RRLKA8 22/12/2016 Call 4.700 0.255 0.255 0.000   0 0.255
RRLKB8 22/12/2016 Put 4.700 0.935 0.935 0.000   0 0.935
RRLII8 22/12/2016 Call 5.000 0.180 0.180 0.000   0 0.180
RRLIJ8 22/12/2016 Put 5.000 1.165 1.165 0.000   0 1.165
RRLIL8 22/12/2016 Call 5.500 0.100 0.100 0.000   0 0.100
RRLIK8 22/12/2016 Put 5.500 1.585 1.585 0.000   0 1.585
RRLIM8 22/12/2016 Call 6.000 0.055 0.055 0.000   0 0.055
RRLIN8 22/12/2016 Put 6.000 2.040 2.040 0.000   0 2.040
RRLLD8 24/01/2017 Call 3.200 1.045 1.045 0.000   0 1.045
RRLLE8 24/01/2017 Put 3.200 0.225 0.225 0.000   0 0.225
RRLKS8 24/01/2017 Call 3.300 0.975 0.975 0.000   0 0.975
RRLKT8 24/01/2017 Put 3.300 0.255 0.255 0.000   0 0.255
RRLLB8 24/01/2017 Call 3.400 0.905 0.905 0.000   0 0.905
RRLLC8 24/01/2017 Put 3.400 0.285 0.285 0.000   0 0.285
RRLKU8 24/01/2017 Call 3.500 0.840 0.840 0.000   0 0.840
RRLKV8 24/01/2017 Put 3.500 0.320 0.320 0.000   0 0.320
RRLL78 24/01/2017 Call 3.600 0.780 0.780 0.000   0 0.780
RRLL88 24/01/2017 Put 3.600 0.360 0.360 0.000   0 0.360
RRLKO8 24/01/2017 Call 3.700 0.720 0.720 0.000   0 0.720
RRLKP8 24/01/2017 Put 3.700 0.395 0.395 0.000   0 0.395
RRLL58 24/01/2017 Call 3.800 0.665 0.665 0.000   0 0.665
RRLL68 24/01/2017 Put 3.800 0.440 0.440 0.000   0 0.440
RRLKM8 24/01/2017 Call 3.900 0.610 0.610 0.000   0 0.610
RRLKN8 24/01/2017 Put 3.900 0.485 0.485 0.000   0 0.485
RRLLF8 24/01/2017 Call 4.000 0.560 0.560 0.000   0 0.560
RRLLG8 24/01/2017 Put 4.000 0.535 0.535 0.000   0 0.535
RRLKQ8 24/01/2017 Call 4.100 0.515 0.515 0.000   0 0.515
RRLKR8 24/01/2017 Put 4.100 0.590 0.590 0.000   0 0.590
RRLL98 24/01/2017 Call 4.200 0.470 0.470 0.000   0 0.470
RRLLA8 24/01/2017 Put 4.200 0.645 0.645 0.000   0 0.645
RRLKW8 24/01/2017 Call 4.300 0.430 0.430 0.000   0 0.430
RRLKX8 24/01/2017 Put 4.300 0.700 0.700 0.000   0 0.700
RRLL38 24/01/2017 Call 4.400 0.390 0.390 0.000   0 0.390
RRLL48 24/01/2017 Put 4.400 0.765 0.765 0.000   0 0.765
RRLKY8 24/01/2017 Call 4.500 0.355 0.355 0.000   0 0.355
RRLKZ8 24/01/2017 Put 4.500 0.830 0.830 0.000   0 0.830
RRLL18 24/01/2017 Call 4.600 0.325 0.325 0.000   0 0.325
RRLL28 24/01/2017 Put 4.600 0.900 0.900 0.000   0 0.900
RRLLH8 24/01/2017 Call 4.700            
RRLLI8 24/01/2017 Put 4.700            

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.