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 3.380 0.000 3.380 3.220 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
RRLYX8 30/03/2017 Call 1.800 0.000 0.000 0.000   0 1.580
RRLYZ8 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYD8 30/03/2017 Call 1.850 0.000 0.000 0.000   0 1.530
RRLYE8 30/03/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYB8 30/03/2017 Call 1.900 0.000 0.000 0.000   0 1.480
RRLYC8 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLY98 30/03/2017 Call 1.950 0.000 0.000 0.000   0 1.430
RRLYA8 30/03/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLVE8 30/03/2017 Call 2.000 0.000 0.000 0.000   0 1.380
RRLVF8 30/03/2017 Put 2.000 0.000 0.000 0.000   150 0.000
RRLVG8 30/03/2017 Call 2.100 0.000 0.000 0.000   0 1.280
RRLVH8 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
RRLVI8 30/03/2017 Call 2.200 0.000 0.000 0.000   0 1.180
RRLVJ8 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
RRLVK8 30/03/2017 Call 2.300 0.000 0.000 0.000   0 1.080
RRLVL8 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
RRLVM8 30/03/2017 Call 2.400 0.000 0.000 0.000   0 0.980
RRLVN8 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.000
RRLSP8 30/03/2017 Call 2.500 0.000 0.000 0.000   0 0.880
RRLSQ8 30/03/2017 Put 2.500 0.000 0.000 0.000   30 0.000
RRLSJ8 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.780
RRLSK8 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
RRLES9 30/03/2017 Call 2.610 0.000 0.000 0.000   0 0.770
RRLET9 30/03/2017 Put 2.610 0.000 0.000 0.000   0 0.000
RRLSL8 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.680
RRLSM8 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.000
RRLS98 30/03/2017 Call 2.800 0.000 0.000 0.000   500 0.580
RRLSA8 30/03/2017 Put 2.800 0.000 0.000 0.000   1,170 0.000
RRLS18 30/03/2017 Call 2.900 0.000 0.000 0.000   450 0.480
RRLS28 30/03/2017 Put 2.900 0.000 0.000 0.000   460 0.000
RRLS38 30/03/2017 Call 3.000 0.000 0.000 0.000   0 0.385
RRLS48 30/03/2017 Put 3.000 0.000 0.000 0.000   240 0.000
RRLEQ9 30/03/2017 Call 3.010 0.000 0.000 0.000   0 0.375
RRLER9 30/03/2017 Put 3.010 0.000 0.000 0.000   0 0.000
RRLRQ8 30/03/2017 Call 3.100 0.000 0.000 0.000   327 0.285
RRLRR8 30/03/2017 Put 3.100 0.000 0.000 0.000   20 0.000
RRLEP9 30/03/2017 Call 3.110 0.000 0.000 0.000   0 0.275
RRLEO9 30/03/2017 Put 3.110 0.000 0.000 0.000   100 0.000
RRLRO8 30/03/2017 Call 3.200 0.000 0.000 0.000   172 0.195
RRLRP8 30/03/2017 Put 3.200 0.000 0.000 0.000   25 0.003
RRLDV9 30/03/2017 Call 3.210 0.000 0.000 0.000   300 0.190
RRLDU9 30/03/2017 Put 3.210 0.000 0.000 0.000   0 0.004
RRLR38 30/03/2017 Call 3.300 0.000 0.000 0.000   457 0.120
RRLR48 30/03/2017 Put 3.300 0.000 0.000 0.000   280 0.015
RRLDS9 30/03/2017 Call 3.310 0.000 0.000 0.000   280 0.115
RRLDT9 30/03/2017 Put 3.310 0.000 0.000 0.000   100 0.020
RRLQQ8 30/03/2017 Call 3.400 0.000 0.000 0.000   242 0.065
RRLQR8 30/03/2017 Put 3.400 0.000 0.000 0.000   300 0.055
RRLDR9 30/03/2017 Call 3.410 0.000 0.000 0.000   60 0.060
RRLDQ9 30/03/2017 Put 3.410 0.000 0.000 0.000   0 0.060
RRLR98 30/03/2017 Call 3.500 0.000 0.000 0.000   250 0.030
RRLRF8 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.125
RRLDO9 30/03/2017 Call 3.510 0.000 0.000 0.000   1,210 0.025
RRLDP9 30/03/2017 Put 3.510 0.000 0.000 0.000   200 0.135
RRLRI8 30/03/2017 Call 3.600 0.000 0.000 0.000   380 0.010
RRLRJ8 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.220
RRLDN9 30/03/2017 Call 3.610 0.000 0.000 0.000   500 0.009
RRLDM9 30/03/2017 Put 3.610 0.000 0.000 0.000   0 0.230
RRLR78 30/03/2017 Call 3.700 0.000 0.000 0.000   105 0.003
RRLR88 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.320
RRLEM9 30/03/2017 Call 3.710 0.000 0.000 0.000   170 0.003
RRLEN9 30/03/2017 Put 3.710 0.000 0.000 0.000   0 0.330
RRLRM8 30/03/2017 Call 3.800 0.000 0.000 0.000   0 0.001
RRLRN8 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.420
RRLEL9 30/03/2017 Call 3.810 0.000 0.000 0.000   0 0.001
RRLEK9 30/03/2017 Put 3.810 0.000 0.000 0.000   0 0.430
RRLR18 30/03/2017 Call 3.900 0.000 0.000 0.000   0 0.000
RRLR28 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.520
RRLQU8 30/03/2017 Call 4.000 0.000 0.000 0.000   0 0.000
RRLQV8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.620
RRLQY8 30/03/2017 Call 4.100 0.000 0.000 0.000   0 0.000
RRLQZ8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.720
RRLQO8 30/03/2017 Call 4.200 0.000 0.000 0.000   0 0.000
RRLQP8 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.820
RRLR58 30/03/2017 Call 4.300 0.000 0.000 0.000   0 0.000
RRLR68 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.920
RRLQS8 30/03/2017 Call 4.400 0.000 0.000 0.000   0 0.000
RRLQT8 30/03/2017 Put 4.400 0.000 0.000 0.000   0 1.020
RRLRG8 30/03/2017 Call 4.500 0.000 0.000 0.000   0 0.000
RRLRH8 30/03/2017 Put 4.500 0.000 0.000 0.000   0 1.120
RRLRK8 30/03/2017 Call 4.600 0.000 0.000 0.000   0 0.000
RRLRL8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 1.220
RRLQW8 30/03/2017 Call 4.700 0.000 0.000 0.000   0 0.000
RRLQX8 30/03/2017 Put 4.700 0.000 0.000 0.000   0 1.320
RRLZ18 27/04/2017 Call 1.800 0.000 0.000 0.000   0 1.585
RRLZ28 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYF8 27/04/2017 Call 1.850 0.000 0.000 0.000   0 1.535
RRLYG8 27/04/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYH8 27/04/2017 Call 1.900 0.000 0.000 0.000   0 1.485
RRLYI8 27/04/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLYJ8 27/04/2017 Call 1.950 0.000 0.000 0.000   0 1.435
RRLYK8 27/04/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLVO8 27/04/2017 Call 2.000 0.000 0.000 0.000   0 1.385
RRLVP8 27/04/2017 Put 2.000 0.000 0.000 0.000   0 0.000
RRLVQ8 27/04/2017 Call 2.100 0.000 0.000 0.000   0 1.285
RRLVR8 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.000
RRLVS8 27/04/2017 Call 2.200 0.000 0.000 0.000   0 1.185
RRLVT8 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.000
RRLVU8 27/04/2017 Call 2.300 0.000 0.000 0.000   0 1.085
RRLVV8 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.000
RRLVW8 27/04/2017 Call 2.400 0.000 0.000 0.000   0 0.985
RRLVX8 27/04/2017 Put 2.400 0.000 0.000 0.000   25 0.001
RRLT28 27/04/2017 Call 2.500 0.000 0.000 0.000   0 0.890
RRLT38 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.002
RRLT48 27/04/2017 Call 2.600 0.000 0.000 0.000   0 0.795
RRLT58 27/04/2017 Put 2.600 0.000 0.000 0.000   0 0.004
RRLEU9 27/04/2017 Call 2.610 0.000 0.000 0.000   80 0.785
RRLEV9 27/04/2017 Put 2.610 0.000 0.000 0.000   0 0.004
RRLT68 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.700
RRLT78 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.008
RRLT88 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.605
RRLT98 27/04/2017 Put 2.800 0.000 0.000 0.000   100 0.015
RRLTA8 27/04/2017 Call 2.900 0.000 0.000 0.000   40 0.520
RRLTB8 27/04/2017 Put 2.900 0.000 0.000 0.000   26 0.025
RRLTC8 27/04/2017 Call 3.000 0.000 0.000 0.000   0 0.435
RRLTD8 27/04/2017 Put 3.000 0.000 0.000 0.000   180 0.040
RRLGV9 27/04/2017 Call 3.010 0.000 0.000 0.000   0 0.425
RRLGW9 27/04/2017 Put 3.010 0.000 0.000 0.000   0 0.045
RRLTE8 27/04/2017 Call 3.100 0.000 0.000 0.000   0 0.355
RRLTF8 27/04/2017 Put 3.100 0.000 0.000 0.000   309 0.065
RRLGY9 27/04/2017 Call 3.110 0.000 0.000 0.000   0 0.345
RRLGX9 27/04/2017 Put 3.110 0.000 0.000 0.000   100 0.065
RRLTG8 27/04/2017 Call 3.200 0.000 0.000 0.000   380 0.280
RRLTH8 27/04/2017 Put 3.200 0.000 0.000 0.000   192 0.095
RRLF39 27/04/2017 Call 3.210 0.000 0.000 0.000   80 0.275
RRLF49 27/04/2017 Put 3.210 0.000 0.000 0.000   240 0.095
RRLTI8 27/04/2017 Call 3.300 0.000 0.000 0.000   240 0.215
RRLTJ8 27/04/2017 Put 3.300 0.000 0.000 0.000   370 0.130
RRLF69 27/04/2017 Call 3.310 0.000 0.000 0.000   400 0.210
RRLF59 27/04/2017 Put 3.310 0.000 0.000 0.000   0 0.135
RRLTK8 27/04/2017 Call 3.400 0.000 0.000 0.000   180 0.165
RRLTL8 27/04/2017 Put 3.400 0.000 0.000 0.000   0 0.175
RRLF79 27/04/2017 Call 3.410 0.000 0.000 0.000   0 0.160
RRLF89 27/04/2017 Put 3.410 0.000 0.000 0.000   800 0.180
RRLTM8 27/04/2017 Call 3.500 0.000 0.000 0.000   196 0.120
RRLTN8 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.230
RRLFF9 27/04/2017 Call 3.510 0.000 0.000 0.000   0 0.115
RRLF99 27/04/2017 Put 3.510 0.000 0.000 0.000   0 0.235
RRLTO8 27/04/2017 Call 3.600 0.000 0.000 0.000   600 0.085
RRLTP8 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.295
RRLFG9 27/04/2017 Call 3.610 0.000 0.000 0.000   0 0.085
RRLFH9 27/04/2017 Put 3.610 0.000 0.000 0.000   0 0.300
RRLTQ8 27/04/2017 Call 3.700 0.000 0.000 0.000   170 0.060
RRLTR8 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.365
RRLTS8 27/04/2017 Call 3.800 0.000 0.000 0.000   60 0.040
RRLTT8 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.450
RRLTU8 27/04/2017 Call 3.900 0.000 0.000 0.000   0 0.025
RRLTV8 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.535
RRLTW8 27/04/2017 Call 4.000 0.000 0.000 0.000   80 0.020
RRLTX8 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.630
RRLTY8 27/04/2017 Call 4.100 0.000 0.000 0.000   0 0.010
RRLTZ8 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.725
RRLU18 27/04/2017 Call 4.200 0.000 0.000 0.000   0 0.007
RRLU28 27/04/2017 Put 4.200 0.000 0.000 0.000   0 0.820
RRLU38 27/04/2017 Call 4.300 0.000 0.000 0.000   0 0.004
RRLU48 27/04/2017 Put 4.300 0.000 0.000 0.000   0 0.920
RRLZ38 25/05/2017 Call 1.800 0.000 0.000 0.000   0 1.585
RRLZ48 25/05/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYP8 25/05/2017 Call 1.850 0.000 0.000 0.000   0 1.535
RRLYQ8 25/05/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYN8 25/05/2017 Call 1.900 0.000 0.000 0.000   0 1.485
RRLYO8 25/05/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLYL8 25/05/2017 Call 1.950 0.000 0.000 0.000   0 1.440
RRLYM8 25/05/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLX88 25/05/2017 Call 2.000 0.000 0.000 0.000   0 1.390
RRLX98 25/05/2017 Put 2.000 0.000 0.000 0.000   0 0.001
RRLW18 25/05/2017 Call 2.100 0.000 0.000 0.000   0 1.290
RRLW28 25/05/2017 Put 2.100 0.000 0.000 0.000   0 0.001
RRLW38 25/05/2017 Call 2.200 0.000 0.000 0.000   0 1.195
RRLW48 25/05/2017 Put 2.200 0.000 0.000 0.000   0 0.003
RRLW58 25/05/2017 Call 2.300 0.000 0.000 0.000   0 1.100
RRLW68 25/05/2017 Put 2.300 0.000 0.000 0.000   0 0.005
RRLW78 25/05/2017 Call 2.400 0.000 0.000 0.000   0 1.005
RRLW88 25/05/2017 Put 2.400 0.000 0.000 0.000   100 0.009
RRLW98 25/05/2017 Call 2.500 0.000 0.000 0.000   0 0.910
RRLWA8 25/05/2017 Put 2.500 0.000 0.000 0.000   100 0.015
RRLWB8 25/05/2017 Call 2.600 0.000 0.000 0.000   0 0.820
RRLWC8 25/05/2017 Put 2.600 0.000 0.000 0.000   0 0.025
RRLEW9 25/05/2017 Call 2.610 0.000 0.000 0.000   30,000 0.815
RRLEX9 25/05/2017 Put 2.610 0.000 0.000 0.000   0 0.025
RRLWD8 25/05/2017 Call 2.700 0.000 0.000 0.000   0 0.735
RRLWE8 25/05/2017 Put 2.700 0.000 0.000 0.000   28 0.035
RRLWF8 25/05/2017 Call 2.800 0.000 0.000 0.000   0 0.650
RRLWG8 25/05/2017 Put 2.800 0.000 0.000 0.000   188 0.050
RRLWH8 25/05/2017 Call 2.900 0.000 0.000 0.000   0 0.565
RRLWI8 25/05/2017 Put 2.900 0.000 0.000 0.000   1,045 0.070
RRLWJ8 25/05/2017 Call 3.000 0.000 0.000 0.000   0 0.490
RRLWK8 25/05/2017 Put 3.000 0.000 0.000 0.000   140 0.095
RRLWL8 25/05/2017 Call 3.100 0.000 0.000 0.000   0 0.415
RRLWM8 25/05/2017 Put 3.100 0.000 0.000 0.000   80 0.120
RRLWN8 25/05/2017 Call 3.200 0.000 0.000 0.000   200 0.350
RRLWO8 25/05/2017 Put 3.200 0.000 0.000 0.000   340 0.155
RRLWP8 25/05/2017 Call 3.300 0.000 0.000 0.000   1,370 0.290
RRLWQ8 25/05/2017 Put 3.300 0.000 0.000 0.000   50 0.195
RRLWR8 25/05/2017 Call 3.400 0.000 0.000 0.000   770 0.235
RRLWS8 25/05/2017 Put 3.400 0.000 0.000 0.000   0 0.240
RRLWT8 25/05/2017 Call 3.500 0.000 0.000 0.000   220 0.190
RRLWU8 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.295
RRLWV8 25/05/2017 Call 3.600 0.000 0.000 0.000   60 0.150
RRLWW8 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.355
RRLB59 25/05/2017 Call 3.700 0.000 0.000 0.000   0 0.120
RRLB69 25/05/2017 Put 3.700 0.000 0.000 0.000   0 0.420
RRLBG9 25/05/2017 Call 3.800 0.000 0.000 0.000   50 0.090
RRLBH9 25/05/2017 Put 3.800 0.000 0.000 0.000   0 0.495
RRLBV9 25/05/2017 Call 3.900 0.000 0.000 0.000   0 0.070
RRLBW9 25/05/2017 Put 3.900 0.000 0.000 0.000   0 0.570
RRLC69 25/05/2017 Call 4.000 0.000 0.000 0.000   0 0.050
RRLC79 25/05/2017 Put 4.000 0.000 0.000 0.000   0 0.655
RRLDW9 25/05/2017 Call 4.100 0.000 0.000 0.000   0 0.040
RRLDX9 25/05/2017 Put 4.100 0.000 0.000 0.000   0 0.745
RRLE39 25/05/2017 Call 4.200 0.000 0.000 0.000   0 0.030
RRLE49 25/05/2017 Put 4.200 0.000 0.000 0.000   0 0.835
RRLE99 25/05/2017 Call 4.300 0.000 0.000 0.000   0 0.020
RRLEF9 25/05/2017 Put 4.300 0.000 0.000 0.000   0 0.930
RRLZ58 29/06/2017 Call 1.950 0.000 0.000 0.000   0 1.450
RRLZ68 29/06/2017 Put 1.950 0.000 0.000 0.000   0 0.003
RRLZL8 29/06/2017 Call 2.000 0.000 0.000 0.000   0 1.400
RRLZM8 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.004
RRLZ78 29/06/2017 Call 2.100 0.000 0.000 0.000   0 1.305
RRLZ88 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.008
RRLZN8 29/06/2017 Call 2.200 0.000 0.000 0.000   0 1.210
RRLZO8 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.010
RRLZ98 29/06/2017 Call 2.300 0.000 0.000 0.000   0 1.115
RRLZA8 29/06/2017 Put 2.300 0.000 0.000 0.000   0 0.020
RRLZP8 29/06/2017 Call 2.400 0.000 0.000 0.000   0 1.025
RRLZQ8 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.025
RRLZB8 29/06/2017 Call 2.500 0.000 0.000 0.000   0 0.935
RRLZC8 29/06/2017 Put 2.500 0.000 0.000 0.000   0 0.040
RRLZR8 29/06/2017 Call 2.600 0.000 0.000 0.000   26 0.850
RRLZS8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.050
RRLEZ9 29/06/2017 Call 2.610 0.000 0.000 0.000   0 0.840
RRLEY9 29/06/2017 Put 2.610 0.000 0.000 0.000   0 0.055
RRLZD8 29/06/2017 Call 2.700 0.000 0.000 0.000   0 0.765
RRLZE8 29/06/2017 Put 2.700 0.000 0.000 0.000   0 0.070
RRLZT8 29/06/2017 Call 2.800 0.000 0.000 0.000   0 0.685
RRLZU8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.085
RRLZF8 29/06/2017 Call 2.900 0.000 0.000 0.000   0 0.610
RRLZG8 29/06/2017 Put 2.900 0.000 0.000 0.000   0 0.110
RRLZV8 29/06/2017 Call 3.000 0.000 0.000 0.000   0 0.535
RRLZW8 29/06/2017 Put 3.000 0.000 0.000 0.000   100 0.140
RRLZH8 29/06/2017 Call 3.100 0.000 0.000 0.000   0 0.470
RRLZI8 29/06/2017 Put 3.100 0.000 0.000 0.000   0 0.170
RRLZX8 29/06/2017 Call 3.200 0.000 0.000 0.000   150 0.405
RRLZY8 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.205
RRLZJ8 29/06/2017 Call 3.300 0.000 0.000 0.000   300 0.345
RRLZK8 29/06/2017 Put 3.300 0.000 0.000 0.000   0 0.245
RRLB19 29/06/2017 Call 3.400 0.000 0.000 0.000   1,100 0.290
RRLB29 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.290
RRLB39 29/06/2017 Call 3.500 0.000 0.000 0.000   40 0.245
RRLB49 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.345
RRLB99 29/06/2017 Call 3.600 0.000 0.000 0.000   0 0.205
RRLBF9 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.405
RRLB79 29/06/2017 Call 3.700 0.000 0.000 0.000   0 0.165
RRLB89 29/06/2017 Put 3.700 0.000 0.000 0.000   0 0.470
RRLBI9 29/06/2017 Call 3.800 0.000 0.000 0.000   0 0.135
RRLBJ9 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.535
RRLBX9 29/06/2017 Call 3.900 0.000 0.000 0.000   0 0.110
RRLBY9 29/06/2017 Put 3.900 0.000 0.000 0.000   0 0.610
RRLC89 29/06/2017 Call 4.000 0.000 0.000 0.000   0 0.090
RRLC99 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.690
RRLDY9 29/06/2017 Call 4.100 0.000 0.000 0.000   0 0.070
RRLDZ9 29/06/2017 Put 4.100 0.000 0.000 0.000   0 0.775
RRLE59 29/06/2017 Call 4.200 0.000 0.000 0.000   0 0.060
RRLE69 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.860
RRLEG9 29/06/2017 Call 4.300 0.000 0.000 0.000   0 0.045
RRLEH9 29/06/2017 Put 4.300 0.000 0.000 0.000   0 0.950
RRLI29 27/07/2017 Call 2.300 0.000 0.000 0.000   0 1.125
RRLI39 27/07/2017 Put 2.300 0.000 0.000 0.000   0 0.030
RRLGZ9 27/07/2017 Call 2.400 0.000 0.000 0.000   0 1.040
RRLI19 27/07/2017 Put 2.400 0.000 0.000 0.000   0 0.040
RRLDK9 27/07/2017 Call 2.500 0.000 0.000 0.000   0 0.955
RRLDL9 27/07/2017 Put 2.500 0.000 0.000 0.000   0 0.055
RRLCF9 27/07/2017 Call 2.600 0.000 0.000 0.000   0 0.870
RRLCG9 27/07/2017 Put 2.600 0.000 0.000 0.000   0 0.070
RRLF19 27/07/2017 Call 2.610 0.000 0.000 0.000   0 0.860
RRLF29 27/07/2017 Put 2.610 0.000 0.000 0.000   0 0.075
RRLCN9 27/07/2017 Call 2.700 0.000 0.000 0.000   0 0.790
RRLCO9 27/07/2017 Put 2.700 0.000 0.000 0.000   0 0.090
RRLCH9 27/07/2017 Call 2.800 0.000 0.000 0.000   0 0.715
RRLCI9 27/07/2017 Put 2.800 0.000 0.000 0.000   0 0.110
RRLCP9 27/07/2017 Call 2.900 0.000 0.000 0.000   0 0.640
RRLCQ9 27/07/2017 Put 2.900 0.000 0.000 0.000   0 0.135
RRLCJ9 27/07/2017 Call 3.000 0.000 0.000 0.000   0 0.570
RRLCK9 27/07/2017 Put 3.000 0.000 0.000 0.000   0 0.165
RRLCR9 27/07/2017 Call 3.100 0.000 0.000 0.000   0 0.505
RRLCS9 27/07/2017 Put 3.100 0.000 0.000 0.000   0 0.200
RRLCL9 27/07/2017 Call 3.200 0.000 0.000 0.000   0 0.440
RRLCM9 27/07/2017 Put 3.200 0.000 0.000 0.000   26 0.235
RRLCV9 27/07/2017 Call 3.300 0.000 0.000 0.000   0 0.385
RRLCW9 27/07/2017 Put 3.300 0.000 0.000 0.000   111 0.280
RRLD69 27/07/2017 Call 3.400 0.000 0.000 0.000   0 0.330
RRLD79 27/07/2017 Put 3.400 0.000 0.000 0.000   0 0.325
RRLCT9 27/07/2017 Call 3.500 0.000 0.000 0.000   0 0.285
RRLCU9 27/07/2017 Put 3.500 0.000 0.000 0.000   0 0.380
RRLD89 27/07/2017 Call 3.600 0.000 0.000 0.000   200 0.245
RRLD99 27/07/2017 Put 3.600 0.000 0.000 0.000   0 0.440
RRLCX9 27/07/2017 Call 3.700 0.000 0.000 0.000   0 0.205
RRLCY9 27/07/2017 Put 3.700 0.000 0.000 0.000   0 0.500
RRLD49 27/07/2017 Call 3.800 0.000 0.000 0.000   0 0.175
RRLD59 27/07/2017 Put 3.800 0.000 0.000 0.000   0 0.570
RRLCZ9 27/07/2017 Call 3.900 0.000 0.000 0.000   0 0.145
RRLD19 27/07/2017 Put 3.900 0.000 0.000 0.000   0 0.640
RRLD29 27/07/2017 Call 4.000 0.000 0.000 0.000   48 0.120
RRLD39 27/07/2017 Put 4.000 0.000 0.000 0.000   0 0.715
RRLE19 27/07/2017 Call 4.100 0.000 0.000 0.000   0 0.100
RRLE29 27/07/2017 Put 4.100 0.000 0.000 0.000   0 0.795
RRLE79 27/07/2017 Call 4.200 0.000 0.000 0.000   0 0.080
RRLE89 27/07/2017 Put 4.200 0.000 0.000 0.000   0 0.880
RRLEI9 27/07/2017 Call 4.300 0.000 0.000 0.000   0 0.065
RRLEJ9 27/07/2017 Put 4.300 0.000 0.000 0.000   0 0.970
RRLI49 24/08/2017 Call 2.300 0.000 0.000 0.000   0 1.145
RRLI59 24/08/2017 Put 2.300 0.000 0.000 0.000   0 0.040
RRLI69 24/08/2017 Call 2.400 0.000 0.000 0.000   0 1.055
RRLI79 24/08/2017 Put 2.400 0.000 0.000 0.000   0 0.055
RRLGT9 24/08/2017 Call 2.500 0.000 0.000 0.000   0 0.970
RRLGU9 24/08/2017 Put 2.500 0.000 0.000 0.000   0 0.070
RRLGR9 24/08/2017 Call 2.600 0.000 0.000 0.000   0 0.890
RRLGS9 24/08/2017 Put 2.600 0.000 0.000 0.000   0 0.085
RRLGP9 24/08/2017 Call 2.700 0.000 0.000 0.000   0 0.810
RRLGQ9 24/08/2017 Put 2.700 0.000 0.000 0.000   0 0.110
RRLG79 24/08/2017 Call 2.800 0.000 0.000 0.000   0 0.735
RRLG89 24/08/2017 Put 2.800 0.000 0.000 0.000   0 0.130
RRLG39 24/08/2017 Call 2.900 0.000 0.000 0.000   0 0.665
RRLG49 24/08/2017 Put 2.900 0.000 0.000 0.000   0 0.160
RRLG99 24/08/2017 Call 3.000 0.000 0.000 0.000   0 0.595
RRLGK9 24/08/2017 Put 3.000 0.000 0.000 0.000   0 0.190
RRLG59 24/08/2017 Call 3.100 0.000 0.000 0.000   0 0.530
RRLG69 24/08/2017 Put 3.100 0.000 0.000 0.000   0 0.220
RRLGL9 24/08/2017 Call 3.200 0.000 0.000 0.000   40 0.470
RRLGM9 24/08/2017 Put 3.200 0.000 0.000 0.000   0 0.260
RRLFK9 24/08/2017 Call 3.300 0.000 0.000 0.000   0 0.415
RRLFL9 24/08/2017 Put 3.300 0.000 0.000 0.000   0 0.305
RRLFW9 24/08/2017 Call 3.400 0.000 0.000 0.000   0 0.365
RRLFX9 24/08/2017 Put 3.400 0.000 0.000 0.000   0 0.350
RRLFI9 24/08/2017 Call 3.500 0.000 0.000 0.000   160 0.320
RRLFJ9 24/08/2017 Put 3.500 0.000 0.000 0.000   0 0.405
RRLFY9 24/08/2017 Call 3.600 0.000 0.000 0.000   0 0.275
RRLFZ9 24/08/2017 Put 3.600 0.000 0.000 0.000   0 0.460
RRLFM9 24/08/2017 Call 3.700 0.000 0.000 0.000   0 0.240
RRLFN9 24/08/2017 Put 3.700 0.000 0.000 0.000   0 0.520
RRLFU9 24/08/2017 Call 3.800 0.000 0.000 0.000   0 0.205
RRLFV9 24/08/2017 Put 3.800 0.000 0.000 0.000   0 0.585
RRLFO9 24/08/2017 Call 3.900 0.000 0.000 0.000   0 0.175
RRLFP9 24/08/2017 Put 3.900 0.000 0.000 0.000   0 0.650
RRLG19 24/08/2017 Call 4.000 0.000 0.000 0.000   0 0.150
RRLG29 24/08/2017 Put 4.000 0.000 0.000 0.000   0 0.725
RRLFQ9 24/08/2017 Call 4.100 0.000 0.000 0.000   0 0.125
RRLFR9 24/08/2017 Put 4.100 0.000 0.000 0.000   0 0.805
RRLFS9 24/08/2017 Call 4.200 0.000 0.000 0.000   0 0.105
RRLFT9 24/08/2017 Put 4.200 0.000 0.000 0.000   0 0.895
RRLGN9 24/08/2017 Call 4.300 0.000 0.000 0.000   0 0.085
RRLGO9 24/08/2017 Put 4.300 0.000 0.000 0.000   0 0.990

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.