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 4.010 Up 0.110 3.980 4.040 3.930 4.050 3.920 3,471,416 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLXS7 29/09/2016 Call 1.800 2.210 2.210 0.000   0 2.100
RRLXT7 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLX77 29/09/2016 Call 1.850 2.160 2.160 0.000   0 2.050
RRLX87 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWK7 29/09/2016 Call 1.900 2.110 2.110 0.000   0 2.000
RRLWL7 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLWM7 29/09/2016 Call 1.950 2.060 2.060 0.000   0 1.950
RRLWN7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLX97 29/09/2016 Call 2.000 2.010 2.010 0.000   0 1.900
RRLXA7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLWS7 29/09/2016 Call 2.100 1.910 1.910 0.000   0 1.800
RRLWT7 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLXD7 29/09/2016 Call 2.200 1.810 1.810 0.000   0 1.700
RRLXF7 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
RRLWU7 29/09/2016 Call 2.300 1.710 1.710 0.000   0 1.600
RRLWV7 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.000
RRLXB7 29/09/2016 Call 2.400 1.610 1.610 0.000   0 1.500
RRLXC7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
RRLLX8 29/09/2016 Call 2.410 1.600 1.600 0.000   0 1.490
RRLLW8 29/09/2016 Put 2.410 0.000 0.000 0.000   0 0.000
RRLWW7 29/09/2016 Call 2.500 1.510 1.510 0.000   0 1.400
RRLWX7 29/09/2016 Put 2.500 0.000 0.000 0.000   100 0.000
RRLMT8 29/09/2016 Call 2.510 1.500 1.500 0.000   0 1.390
RRLMU8 29/09/2016 Put 2.510 0.000 0.000 0.000   0 0.000
RRLX57 29/09/2016 Call 2.600 1.410 1.410 0.000   0 1.300
RRLX67 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
RRLWY7 29/09/2016 Call 2.700 1.310 1.310 0.000   0 1.200
RRLWZ7 29/09/2016 Put 2.700 0.000 0.000 0.000   50 0.000
RRLX17 29/09/2016 Call 2.800 1.210 1.210 0.000   0 1.100
RRLX27 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
RRLLY8 29/09/2016 Call 2.810 1.200 1.200 0.000   0 1.090
RRLLZ8 29/09/2016 Put 2.810 0.000 0.000 0.000   0 0.000
RRLWQ7 29/09/2016 Call 2.900 1.110 1.110 0.000   0 1.000
RRLWR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
RRLXU7 29/09/2016 Call 2.910 1.100 1.100 0.000   0 0.990
RRLXV7 29/09/2016 Put 2.910 0.000 0.000 0.000   0 0.000
RRLX37 29/09/2016 Call 3.000 1.010 1.010 0.000   0 0.900
RRLX47 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
RRLWO7 29/09/2016 Call 3.100 0.910 0.910 0.000   0 0.800
RRLWP7 29/09/2016 Put 3.100 0.000 0.000 0.000   30 0.000
RRLXQ7 29/09/2016 Call 3.200 0.810 0.810 0.000   0 0.700
RRLXR7 29/09/2016 Put 3.200 0.000 0.000 0.000   200 0.000
RRLM28 29/09/2016 Call 3.210 0.800 0.800 0.000   0 0.690
RRLM18 29/09/2016 Put 3.210 0.000 0.000 0.000   110 0.000
RRLXW7 29/09/2016 Call 3.300 0.710 0.710 0.000   0 0.600
RRLXY7 29/09/2016 Put 3.300 0.000 0.000 0.000   120 0.000
RRLY67 29/09/2016 Call 3.400 0.610 0.610 0.615 400 400 0.500
RRLY77 29/09/2016 Put 3.400 0.000 0.000 0.000   80 0.000
RRLN88 29/09/2016 Call 3.410 0.600 0.600 0.000   0 0.490
RRLN98 29/09/2016 Put 3.410 0.000 0.000 0.000   390 0.000
RRLYA7 29/09/2016 Call 3.500 0.510 0.510 0.000   90 0.400
RRLYB7 29/09/2016 Put 3.500 0.000 0.000 0.000   315 0.001
RRLNL8 29/09/2016 Call 3.510 0.500 0.500 0.000   0 0.390
RRLNK8 29/09/2016 Put 3.510 0.000 0.000 0.000   400 0.001
RRLZQ7 29/09/2016 Call 3.600 0.410 0.410 0.000   115 0.305
RRLZR7 29/09/2016 Put 3.600 0.000 0.000 0.000   170 0.003
RRLNM8 29/09/2016 Call 3.610 0.400 0.400 0.000   0 0.295
RRLNN8 29/09/2016 Put 3.610 0.000 0.000 0.000   600 0.004
RRLB48 29/09/2016 Call 3.700 0.310 0.310 0.000   0 0.215
RRLB58 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.010
RRLM38 29/09/2016 Call 3.710 0.300 0.300 0.000   0 0.210
RRLM48 29/09/2016 Put 3.710 0.000 0.000 0.000   0 0.015
RRLBL8 29/09/2016 Call 3.800 0.210 0.210 0.000   0 0.140
RRLBM8 29/09/2016 Put 3.800 0.000 0.000 0.000   40 0.030
RRLM68 29/09/2016 Call 3.810 0.200 0.200 0.000   0 0.135
RRLM58 29/09/2016 Put 3.810 0.000 0.000 0.000   0 0.035
RRLC58 29/09/2016 Call 3.900 0.110 0.110 0.125 200 169 0.080
RRLC68 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.070
RRLNP8 29/09/2016 Call 3.910 0.100 0.100 0.000   0 0.075
RRLNO8 29/09/2016 Put 3.910 0.000 0.000 0.000   0 0.075
RRLCM8 29/09/2016 Call 4.000 0.010 0.010 0.000   0 0.040
RRLCN8 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.135
RRLEP8 29/09/2016 Call 4.100 0.000 0.000 0.000   42 0.020
RRLEQ8 29/09/2016 Put 4.100 0.090 0.090 0.000   0 0.215
RRLFF8 29/09/2016 Call 4.200 0.000 0.000 0.000   157 0.007
RRLFG8 29/09/2016 Put 4.200 0.190 0.190 0.000   0 0.305
RRLJ18 29/09/2016 Call 4.300 0.000 0.000 0.000   50 0.002
RRLJ28 29/09/2016 Put 4.300 0.290 0.290 0.000   0 0.400
RRLJ38 29/09/2016 Call 4.400 0.000 0.000 0.000   0 0.001
RRLJ48 29/09/2016 Put 4.400 0.390 0.390 0.000   0 0.500
RRLJ58 29/09/2016 Call 4.500 0.000 0.000 0.000   0 0.000
RRLJ68 29/09/2016 Put 4.500 0.490 0.490 0.000   0 0.600
RRLJR8 29/09/2016 Call 4.600 0.000 0.000 0.000   0 0.000
RRLJS8 29/09/2016 Put 4.600 0.590 0.590 0.000   0 0.700
RRLK48 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
RRLK58 29/09/2016 Put 4.700 0.690 0.690 0.000   0 0.800
RRLLL8 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
RRLLM8 29/09/2016 Put 4.800 0.790 0.790 0.000   0 0.900
RRLM98 29/09/2016 Call 4.900 0.000 0.000 0.000   0 0.000
RRLMA8 29/09/2016 Put 4.900 0.890 0.890 0.000   0 1.000
RRLML8 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
RRLMM8 29/09/2016 Put 5.000 0.990 0.990 0.000   0 1.100
RRLZ67 27/10/2016 Call 2.100 1.915 1.915 0.000   0 1.915
RRLZ77 27/10/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLYC7 27/10/2016 Call 2.200 1.815 1.815 0.000   0 1.815
RRLYD7 27/10/2016 Put 2.200 0.000 0.000 0.000   0 0.000
RRLZ27 27/10/2016 Call 2.300 1.715 1.715 0.000   0 1.715
RRLZ37 27/10/2016 Put 2.300 0.000 0.000 0.000   0 0.000
RRLYE7 27/10/2016 Call 2.400 1.615 1.615 0.000   0 1.615
RRLYF7 27/10/2016 Put 2.400 0.001 0.001 0.000   0 0.001
RRLYW7 27/10/2016 Call 2.500 1.515 1.515 0.000   0 1.515
RRLYX7 27/10/2016 Put 2.500 0.001 0.001 0.000   0 0.001
RRLMW8 27/10/2016 Call 2.510 1.505 1.505 0.000   0 1.505
RRLMV8 27/10/2016 Put 2.510 0.001 0.001 0.000   0 0.001
RRLYK7 27/10/2016 Call 2.600 1.415 1.415 0.000   0 1.415
RRLYL7 27/10/2016 Put 2.600 0.002 0.002 0.000   0 0.002
RRLYS7 27/10/2016 Call 2.700 1.320 1.320 0.000   0 1.320
RRLYT7 27/10/2016 Put 2.700 0.004 0.004 0.000   0 0.004
RRLYI7 27/10/2016 Call 2.800 1.220 1.220 0.000   0 1.220
RRLYJ7 27/10/2016 Put 2.800 0.006 0.006 0.000   0 0.006
RRLZ47 27/10/2016 Call 2.900 1.125 1.125 0.000   0 1.125
RRLZ57 27/10/2016 Put 2.900 0.010 0.010 0.000   0 0.010
RRLQ18 27/10/2016 Call 2.910 1.115 1.115 0.000   0 1.115
RRLPZ8 27/10/2016 Put 2.910 0.010 0.010 0.000   0 0.010
RRLYM7 27/10/2016 Call 3.000 1.030 1.030 0.000   0 1.030
RRLYN7 27/10/2016 Put 3.000 0.015 0.015 0.000   0 0.015
RRLYQ7 27/10/2016 Call 3.100 0.940 0.940 0.000   0 0.940
RRLYR7 27/10/2016 Put 3.100 0.020 0.020 0.000   0 0.020
RRLYO7 27/10/2016 Call 3.200 0.850 0.850 0.000   0 0.850
RRLYP7 27/10/2016 Put 3.200 0.030 0.030 0.000   0 0.030
RRLYU7 27/10/2016 Call 3.300 0.760 0.760 0.000   0 0.760
RRLYV7 27/10/2016 Put 3.300 0.045 0.045 0.000   0 0.045
RRLQ28 27/10/2016 Call 3.310 0.750 0.750 0.000   0 0.750
RRLQ38 27/10/2016 Put 3.310 0.045 0.045 0.000   0 0.045
RRLYG7 27/10/2016 Call 3.400 0.675 0.675 0.000   0 0.675
RRLYH7 27/10/2016 Put 3.400 0.060 0.060 0.000   0 0.060
RRLQ58 27/10/2016 Call 3.410 0.670 0.670 0.000   0 0.670
RRLQ48 27/10/2016 Put 3.410 0.060 0.060 0.040 60 0 0.060
RRLYZ7 27/10/2016 Call 3.500 0.595 0.595 0.000   0 0.595
RRLZ17 27/10/2016 Put 3.500 0.080 0.080 0.000   0 0.080
RRLQ68 27/10/2016 Call 3.510 0.585 0.585 0.000   0 0.585
RRLQ78 27/10/2016 Put 3.510 0.080 0.080 0.060 50 0 0.080
RRLZS7 27/10/2016 Call 3.600 0.520 0.520 0.000   0 0.520
RRLZT7 27/10/2016 Put 3.600 0.100 0.100 0.085 240 0 0.100
RRLQ98 27/10/2016 Call 3.610 0.510 0.510 0.000   0 0.510
RRLQ88 27/10/2016 Put 3.610 0.105 0.105 0.085 600 0 0.105
RRLB68 27/10/2016 Call 3.700 0.445 0.445 0.000   0 0.445
RRLB78 27/10/2016 Put 3.700 0.130 0.130 0.000   0 0.130
RRLQM8 27/10/2016 Call 3.710 0.440 0.440 0.000   0 0.440
RRLQN8 27/10/2016 Put 3.710 0.130 0.130 0.000   0 0.130
RRLBO8 27/10/2016 Call 3.800 0.380 0.380 0.000   0 0.380
RRLBP8 27/10/2016 Put 3.800 0.160 0.160 0.000   0 0.160
RRLC78 27/10/2016 Call 3.900 0.320 0.320 0.000   0 0.320
RRLC88 27/10/2016 Put 3.900 0.200 0.200 0.000   0 0.200
RRLCO8 27/10/2016 Call 4.000 0.260 0.260 0.000   0 0.260
RRLCP8 27/10/2016 Put 4.000 0.245 0.245 0.000   0 0.245
RRLER8 27/10/2016 Call 4.100 0.215 0.215 0.000   0 0.215
RRLES8 27/10/2016 Put 4.100 0.295 0.295 0.000   0 0.295
RRLFH8 27/10/2016 Call 4.200 0.170 0.170 0.100 100 0 0.170
RRLFI8 27/10/2016 Put 4.200 0.355 0.355 0.000   0 0.355
RRLJ78 27/10/2016 Call 4.300 0.135 0.135 0.000   0 0.135
RRLJ88 27/10/2016 Put 4.300 0.420 0.420 0.000   0 0.420
RRLJ98 27/10/2016 Call 4.400 0.100 0.100 0.000   0 0.100
RRLJA8 27/10/2016 Put 4.400 0.490 0.490 0.000   0 0.490
RRLJB8 27/10/2016 Call 4.500 0.080 0.080 0.000   0 0.080
RRLJC8 27/10/2016 Put 4.500 0.565 0.565 0.000   0 0.565
RRLJT8 27/10/2016 Call 4.600 0.060 0.060 0.000   0 0.060
RRLJU8 27/10/2016 Put 4.600 0.645 0.645 0.000   0 0.645
RRLK68 27/10/2016 Call 4.700 0.045 0.045 0.000   0 0.045
RRLK78 27/10/2016 Put 4.700 0.730 0.730 0.000   0 0.730
RRLLN8 27/10/2016 Call 4.800 0.035 0.035 0.000   0 0.035
RRLLO8 27/10/2016 Put 4.800 0.815 0.815 0.000   0 0.815
RRLMB8 27/10/2016 Call 4.900 0.025 0.025 0.000   0 0.025
RRLMC8 27/10/2016 Put 4.900 0.905 0.905 0.000   0 0.905
RRLMN8 27/10/2016 Call 5.000 0.020 0.020 0.000   0 0.020
RRLMO8 27/10/2016 Put 5.000 1.000 1.000 0.000   0 1.000
RRLE68 24/11/2016 Call 2.200 1.820 1.820 0.000   0 1.820
RRLE78 24/11/2016 Put 2.200 0.003 0.003 0.000   0 0.003
RRLCW8 24/11/2016 Call 2.300 1.725 1.725 0.000   0 1.725
RRLCX8 24/11/2016 Put 2.300 0.004 0.004 0.000   0 0.004
RRLDN8 24/11/2016 Call 2.400 1.625 1.625 0.000   0 1.625
RRLDO8 24/11/2016 Put 2.400 0.007 0.007 0.000   0 0.007
RRLCY8 24/11/2016 Call 2.500 1.530 1.530 0.000   0 1.530
RRLCZ8 24/11/2016 Put 2.500 0.010 0.010 0.000   0 0.010
RRLMY8 24/11/2016 Call 2.510 1.520 1.520 0.000   0 1.520
RRLMX8 24/11/2016 Put 2.510 0.010 0.010 0.000   0 0.010
RRLD78 24/11/2016 Call 2.600 1.435 1.435 0.000   0 1.435
RRLD88 24/11/2016 Put 2.600 0.015 0.015 0.000   0 0.015
RRLCQ8 24/11/2016 Call 2.700 1.345 1.345 0.000   0 1.345
RRLCR8 24/11/2016 Put 2.700 0.020 0.020 0.000   0 0.020
RRLDL8 24/11/2016 Call 2.800 1.250 1.250 0.000   0 1.250
RRLDM8 24/11/2016 Put 2.800 0.030 0.030 0.000   0 0.030
RRLCS8 24/11/2016 Call 2.900 1.160 1.160 0.000   0 1.160
RRLCT8 24/11/2016 Put 2.900 0.040 0.040 0.000   0 0.040
RRLD98 24/11/2016 Call 3.000 1.070 1.070 0.000   0 1.070
RRLDK8 24/11/2016 Put 3.000 0.055 0.055 0.000   0 0.055
RRLD18 24/11/2016 Call 3.100 0.985 0.985 0.000   0 0.985
RRLD28 24/11/2016 Put 3.100 0.070 0.070 0.000   0 0.070
RRLD58 24/11/2016 Call 3.200 0.900 0.900 0.000   0 0.900
RRLD68 24/11/2016 Put 3.200 0.085 0.085 0.000   0 0.085
RRLCU8 24/11/2016 Call 3.300 0.820 0.820 0.000   0 0.820
RRLCV8 24/11/2016 Put 3.300 0.105 0.105 0.000   0 0.105
RRLDP8 24/11/2016 Call 3.400 0.745 0.745 0.000   0 0.745
RRLDQ8 24/11/2016 Put 3.400 0.125 0.125 0.000   0 0.125
RRLDT8 24/11/2016 Call 3.500 0.670 0.670 0.000   0 0.670
RRLDU8 24/11/2016 Put 3.500 0.150 0.150 0.000   0 0.150
RRLD38 24/11/2016 Call 3.600 0.600 0.600 0.000   0 0.600
RRLD48 24/11/2016 Put 3.600 0.180 0.180 0.000   0 0.180
RRLDR8 24/11/2016 Call 3.700 0.530 0.530 0.000   0 0.530
RRLDS8 24/11/2016 Put 3.700 0.210 0.210 0.000   0 0.210
RRLET8 24/11/2016 Call 3.800 0.470 0.470 0.000   0 0.470
RRLEU8 24/11/2016 Put 3.800 0.250 0.250 0.000   0 0.250
RRLEV8 24/11/2016 Call 3.900 0.410 0.410 0.000   0 0.410
RRLEW8 24/11/2016 Put 3.900 0.290 0.290 0.000   0 0.290
RRLEX8 24/11/2016 Call 4.000 0.355 0.355 0.000   0 0.355
RRLEY8 24/11/2016 Put 4.000 0.335 0.335 0.000   0 0.335
RRLEZ8 24/11/2016 Call 4.100 0.305 0.305 0.000   0 0.305
RRLF18 24/11/2016 Put 4.100 0.385 0.385 0.000   0 0.385
RRLFJ8 24/11/2016 Call 4.200 0.260 0.260 0.000   0 0.260
RRLFK8 24/11/2016 Put 4.200 0.440 0.440 0.000   0 0.440
RRLJD8 24/11/2016 Call 4.300 0.220 0.220 0.000   0 0.220
RRLJE8 24/11/2016 Put 4.300 0.505 0.505 0.000   0 0.505
RRLJF8 24/11/2016 Call 4.400 0.185 0.185 0.000   0 0.185
RRLJG8 24/11/2016 Put 4.400 0.570 0.570 0.000   0 0.570
RRLJH8 24/11/2016 Call 4.500 0.155 0.155 0.000   0 0.155
RRLJI8 24/11/2016 Put 4.500 0.640 0.640 0.000   0 0.640
RRLJV8 24/11/2016 Call 4.600 0.130 0.130 0.000   0 0.130
RRLJW8 24/11/2016 Put 4.600 0.710 0.710 0.000   0 0.710
RRLK88 24/11/2016 Call 4.700 0.110 0.110 0.000   0 0.110
RRLK98 24/11/2016 Put 4.700 0.790 0.790 0.000   0 0.790
RRLLP8 24/11/2016 Call 4.800 0.090 0.090 0.000   0 0.090
RRLLQ8 24/11/2016 Put 4.800 0.870 0.870 0.000   0 0.870
RRLMD8 24/11/2016 Call 4.900 0.075 0.075 0.000   0 0.075
RRLME8 24/11/2016 Put 4.900 0.950 0.950 0.000   0 0.950
RRLMP8 24/11/2016 Call 5.000 0.060 0.060 0.000   0 0.060
RRLMQ8 24/11/2016 Put 5.000 1.035 1.035 0.000   0 1.035
RRLN58 22/12/2016 Call 2.500 1.545 1.545 0.000   0 1.545
RRLN48 22/12/2016 Put 2.500 0.020 0.020 0.000   0 0.020
RRLMZ8 22/12/2016 Call 2.510 1.535 1.535 0.000   0 1.535
RRLN18 22/12/2016 Put 2.510 0.020 0.020 0.000   0 0.020
RRLFT8 22/12/2016 Call 2.600 1.455 1.455 0.000   0 1.455
RRLFU8 22/12/2016 Put 2.600 0.025 0.025 0.000   0 0.025
RRLGS8 22/12/2016 Call 2.700 1.365 1.365 0.000   0 1.365
RRLGT8 22/12/2016 Put 2.700 0.035 0.035 0.000   0 0.035
RRLG48 22/12/2016 Call 2.800 1.275 1.275 0.000   0 1.275
RRLG58 22/12/2016 Put 2.800 0.050 0.050 0.000   0 0.050
RRLGW8 22/12/2016 Call 2.900 1.190 1.190 0.000   0 1.190
RRLGX8 22/12/2016 Put 2.900 0.065 0.065 0.000   0 0.065
RRLFZ8 22/12/2016 Call 3.000 1.105 1.105 0.000   0 1.105
RRLG18 22/12/2016 Put 3.000 0.080 0.080 0.000   0 0.080
RRLGU8 22/12/2016 Call 3.100 1.020 1.020 0.000   0 1.020
RRLGV8 22/12/2016 Put 3.100 0.100 0.100 0.000   0 0.100
RRLG68 22/12/2016 Call 3.200 0.940 0.940 0.000   0 0.940
RRLG78 22/12/2016 Put 3.200 0.120 0.120 0.000   0 0.120
RRLGK8 22/12/2016 Call 3.300 0.865 0.865 0.000   0 0.865
RRLGL8 22/12/2016 Put 3.300 0.145 0.145 0.000   0 0.145
RRLG28 22/12/2016 Call 3.400 0.790 0.790 0.000   0 0.790
RRLG38 22/12/2016 Put 3.400 0.165 0.165 0.000   0 0.165
RRLG88 22/12/2016 Call 3.500 0.720 0.720 0.000   0 0.720
RRLG98 22/12/2016 Put 3.500 0.195 0.195 0.000   0 0.195
RRLFX8 22/12/2016 Call 3.600 0.655 0.655 0.000   0 0.655
RRLFY8 22/12/2016 Put 3.600 0.225 0.225 0.000   0 0.225
RRLGM8 22/12/2016 Call 3.700 0.595 0.595 0.000   0 0.595
RRLGN8 22/12/2016 Put 3.700 0.265 0.265 0.000   0 0.265
RRLFV8 22/12/2016 Call 3.800 0.530 0.530 0.000   0 0.530
RRLFW8 22/12/2016 Put 3.800 0.300 0.300 0.265 60 0 0.300
RRLGO8 22/12/2016 Call 3.900 0.480 0.480 0.000   0 0.480
RRLGP8 22/12/2016 Put 3.900 0.350 0.350 0.000   0 0.350
RRLGQ8 22/12/2016 Call 4.000 0.425 0.425 0.000   0 0.425
RRLGR8 22/12/2016 Put 4.000 0.395 0.395 0.000   0 0.395
RRLGY8 22/12/2016 Call 4.100 0.375 0.375 0.000   0 0.375
RRLGZ8 22/12/2016 Put 4.100 0.450 0.450 0.000   0 0.450
RRLI18 22/12/2016 Call 4.200 0.330 0.330 0.000   0 0.330
RRLI28 22/12/2016 Put 4.200 0.510 0.510 0.000   0 0.510
RRLJJ8 22/12/2016 Call 4.300 0.290 0.290 0.250 60 0 0.290
RRLJK8 22/12/2016 Put 4.300 0.570 0.570 0.000   0 0.570
RRLJL8 22/12/2016 Call 4.400 0.255 0.255 0.000   0 0.255
RRLJM8 22/12/2016 Put 4.400 0.635 0.635 0.000   0 0.635
RRLIH8 22/12/2016 Call 4.500 0.220 0.220 0.000   0 0.220
RRLIG8 22/12/2016 Put 4.500 0.700 0.700 0.000   0 0.700
RRLJX8 22/12/2016 Call 4.600 0.195 0.195 0.000   0 0.195
RRLJY8 22/12/2016 Put 4.600 0.770 0.770 0.000   0 0.770
RRLKA8 22/12/2016 Call 4.700 0.170 0.170 0.000   0 0.170
RRLKB8 22/12/2016 Put 4.700 0.845 0.845 0.000   0 0.845
RRLLR8 22/12/2016 Call 4.800 0.145 0.145 0.000   0 0.145
RRLLS8 22/12/2016 Put 4.800 0.920 0.920 0.000   0 0.920
RRLMF8 22/12/2016 Call 4.900 0.125 0.125 0.000   0 0.125
RRLMG8 22/12/2016 Put 4.900 1.000 1.000 0.000   0 1.000
RRLII8 22/12/2016 Call 5.000 0.110 0.110 0.000   0 0.110
RRLIJ8 22/12/2016 Put 5.000 1.080 1.080 0.000   0 1.080
RRLIL8 22/12/2016 Call 5.500 0.050 0.050 0.000   0 0.050
RRLIK8 22/12/2016 Put 5.500 1.525 1.525 0.000   0 1.525
RRLIM8 22/12/2016 Call 6.000 0.025 0.025 0.000   0 0.025
RRLIN8 22/12/2016 Put 6.000 2.000 2.000 0.000   0 2.000
RRLN78 24/01/2017 Call 2.500 1.565 1.565 0.000   0 1.565
RRLN68 24/01/2017 Put 2.500 0.035 0.035 0.000   0 0.035
RRLN38 24/01/2017 Call 2.510 1.555 1.555 0.000   0 1.555
RRLN28 24/01/2017 Put 2.510 0.040 0.040 0.000   0 0.040
RRLQE8 24/01/2017 Call 2.900 1.225 1.225 0.000   0 1.225
RRLQF8 24/01/2017 Put 2.900 0.095 0.095 0.000   0 0.095
RRLQA8 24/01/2017 Call 3.000 1.145 1.145 0.000   0 1.145
RRLQB8 24/01/2017 Put 3.000 0.115 0.115 0.000   0 0.115
RRLNQ8 24/01/2017 Call 3.100 1.065 1.065 0.000   0 1.065
RRLNR8 24/01/2017 Put 3.100 0.140 0.140 0.000   0 0.140
RRLLD8 24/01/2017 Call 3.200 0.990 0.990 0.000   0 0.990
RRLLE8 24/01/2017 Put 3.200 0.165 0.165 0.000   0 0.165
RRLKS8 24/01/2017 Call 3.300 0.915 0.915 0.000   0 0.915
RRLKT8 24/01/2017 Put 3.300 0.190 0.190 0.000   0 0.190
RRLLB8 24/01/2017 Call 3.400 0.845 0.845 0.000   0 0.845
RRLLC8 24/01/2017 Put 3.400 0.220 0.220 0.000   0 0.220
RRLKU8 24/01/2017 Call 3.500 0.775 0.775 0.000   0 0.775
RRLKV8 24/01/2017 Put 3.500 0.250 0.250 0.000   0 0.250
RRLL78 24/01/2017 Call 3.600 0.710 0.710 0.000   0 0.710
RRLL88 24/01/2017 Put 3.600 0.280 0.280 0.000   0 0.280
RRLKO8 24/01/2017 Call 3.700 0.650 0.650 0.000   0 0.650
RRLKP8 24/01/2017 Put 3.700 0.320 0.320 0.000   0 0.320
RRLL58 24/01/2017 Call 3.800 0.590 0.590 0.000   0 0.590
RRLL68 24/01/2017 Put 3.800 0.360 0.360 0.000   0 0.360
RRLKM8 24/01/2017 Call 3.900 0.535 0.535 0.000   0 0.535
RRLKN8 24/01/2017 Put 3.900 0.405 0.405 0.000   0 0.405
RRLLF8 24/01/2017 Call 4.000 0.480 0.480 0.000   0 0.480
RRLLG8 24/01/2017 Put 4.000 0.450 0.450 0.000   0 0.450
RRLKQ8 24/01/2017 Call 4.100 0.435 0.435 0.000   0 0.435
RRLKR8 24/01/2017 Put 4.100 0.500 0.500 0.000   0 0.500
RRLL98 24/01/2017 Call 4.200 0.390 0.390 0.000   0 0.390
RRLLA8 24/01/2017 Put 4.200 0.555 0.555 0.000   0 0.555
RRLKW8 24/01/2017 Call 4.300 0.345 0.345 0.000   0 0.345
RRLKX8 24/01/2017 Put 4.300 0.615 0.615 0.000   0 0.615
RRLL38 24/01/2017 Call 4.400 0.310 0.310 0.000   0 0.310
RRLL48 24/01/2017 Put 4.400 0.680 0.680 0.000   0 0.680
RRLKY8 24/01/2017 Call 4.500 0.275 0.275 0.000   0 0.275
RRLKZ8 24/01/2017 Put 4.500 0.745 0.745 0.000   0 0.745
RRLL18 24/01/2017 Call 4.600 0.245 0.245 0.000   0 0.245
RRLL28 24/01/2017 Put 4.600 0.815 0.815 0.000   0 0.815
RRLLH8 24/01/2017 Call 4.700 0.215 0.215 0.000   0 0.215
RRLLI8 24/01/2017 Put 4.700 0.885 0.885 0.000   0 0.885
RRLLT8 24/01/2017 Call 4.800 0.190 0.190 0.000   0 0.190
RRLLU8 24/01/2017 Put 4.800 0.960 0.960 0.000   0 0.960
RRLMH8 24/01/2017 Call 4.900 0.170 0.170 0.000   0 0.170
RRLMI8 24/01/2017 Put 4.900 1.035 1.035 0.000   0 1.035
RRLMR8 24/01/2017 Call 5.000 0.145 0.145 0.000   0 0.145
RRLMS8 24/01/2017 Put 5.000 1.115 1.115 0.000   0 1.115
RRLQG8 23/02/2017 Call 2.900 1.245 1.245 0.000   0 1.245
RRLQH8 23/02/2017 Put 2.900 0.140 0.140 0.000   0 0.140
RRLQC8 23/02/2017 Call 3.000 1.170 1.170 0.000   0 1.170
RRLQD8 23/02/2017 Put 3.000 0.165 0.165 0.000   0 0.165
RRLNU8 23/02/2017 Call 3.100 1.095 1.095 0.000   0 1.095
RRLNV8 23/02/2017 Put 3.100 0.190 0.190 0.000   0 0.190
RRLPR8 23/02/2017 Call 3.200 1.020 1.020 0.000   0 1.020
RRLPS8 23/02/2017 Put 3.200 0.220 0.220 0.000   0 0.220
RRLNS8 23/02/2017 Call 3.300 0.950 0.950 0.000   0 0.950
RRLNT8 23/02/2017 Put 3.300 0.250 0.250 0.000   0 0.250
RRLPP8 23/02/2017 Call 3.400 0.880 0.880 0.000   0 0.880
RRLPQ8 23/02/2017 Put 3.400 0.285 0.285 0.000   0 0.285
RRLP58 23/02/2017 Call 3.500 0.815 0.815 0.000   0 0.815
RRLP68 23/02/2017 Put 3.500 0.320 0.320 0.000   0 0.320
RRLPN8 23/02/2017 Call 3.600 0.750 0.750 0.000   0 0.750
RRLPO8 23/02/2017 Put 3.600 0.355 0.355 0.000   0 0.355
RRLNY8 23/02/2017 Call 3.700 0.690 0.690 0.000   0 0.690
RRLNZ8 23/02/2017 Put 3.700 0.395 0.395 0.000   0 0.395
RRLPL8 23/02/2017 Call 3.800 0.635 0.635 0.000   0 0.635
RRLPM8 23/02/2017 Put 3.800 0.440 0.440 0.000   0 0.440
RRLP18 23/02/2017 Call 3.900 0.580 0.580 0.000   0 0.580
RRLP28 23/02/2017 Put 3.900 0.485 0.485 0.000   0 0.485
RRLP98 23/02/2017 Call 4.000 0.530 0.530 0.000   0 0.530
RRLPK8 23/02/2017 Put 4.000 0.535 0.535 0.000   0 0.535
RRLP38 23/02/2017 Call 4.100 0.480 0.480 0.000   0 0.480
RRLP48 23/02/2017 Put 4.100 0.595 0.595 0.000   0 0.595
RRLPV8 23/02/2017 Call 4.200 0.435 0.435 0.000   0 0.435
RRLPW8 23/02/2017 Put 4.200 0.650 0.650 0.000   0 0.650
RRLNW8 23/02/2017 Call 4.300 0.395 0.395 0.000   0 0.395
RRLNX8 23/02/2017 Put 4.300 0.710 0.710 0.000   0 0.710
RRLPT8 23/02/2017 Call 4.400 0.355 0.355 0.000   0 0.355
RRLPU8 23/02/2017 Put 4.400 0.775 0.775 0.000   0 0.775
RRLP78 23/02/2017 Call 4.500 0.315 0.315 0.000   0 0.315
RRLP88 23/02/2017 Put 4.500 0.840 0.840 0.000   0 0.840
RRLPX8 23/02/2017 Call 4.600 0.290 0.290 0.000   0 0.290
RRLPY8 23/02/2017 Put 4.600 0.910 0.910 0.000   0 0.910
RRLQI8 23/02/2017 Call 4.700 0.260 0.260 0.000   0 0.260
RRLQJ8 23/02/2017 Put 4.700 0.980 0.980 0.000   0 0.980
RRLQK8 23/02/2017 Call 4.800 0.230 0.230 0.000   0 0.230
RRLQL8 23/02/2017 Put 4.800 1.055 1.055 0.000   0 1.055

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.