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 3.850 Up 0.070 3.840 3.880 3.820 3.925 3.800 3,412,291 Options Warrants & Structured Products CFDs XD

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 2.055 2.055 0.000   0 2.055
RRLXT7 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLX77 29/09/2016 Call 1.850 2.005 2.005 0.000   0 2.005
RRLX87 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWK7 29/09/2016 Call 1.900 1.955 1.955 0.000   0 1.955
RRLWL7 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLWM7 29/09/2016 Call 1.950 1.905 1.905 0.000   0 1.905
RRLWN7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLX97 29/09/2016 Call 2.000 1.855 1.855 0.000   0 1.855
RRLXA7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLWS7 29/09/2016 Call 2.100 1.760 1.760 0.000   0 1.760
RRLWT7 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLXD7 29/09/2016 Call 2.200 1.660 1.660 0.000   0 1.660
RRLXF7 29/09/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLWU7 29/09/2016 Call 2.300 1.565 1.565 0.000   0 1.565
RRLWV7 29/09/2016 Put 2.300 0.001 0.001 0.000   0 0.001
RRLXB7 29/09/2016 Call 2.400 1.465 1.465 0.000   0 1.465
RRLXC7 29/09/2016 Put 2.400 0.002 0.002 0.000   0 0.002
RRLLX8 29/09/2016 Call 2.410 1.455 1.455 0.000   1,150 1.455
RRLLW8 29/09/2016 Put 2.410 0.002 0.002 0.000   0 0.002
RRLWW7 29/09/2016 Call 2.500 1.370 1.370 0.000   0 1.370
RRLWX7 29/09/2016 Put 2.500 0.004 0.004 0.000   100 0.004
RRLMT8 29/09/2016 Call 2.510 1.360 1.360 0.000   0 1.360
RRLMU8 29/09/2016 Put 2.510 0.004 0.004 0.000   0 0.004
RRLX57 29/09/2016 Call 2.600 1.275 1.275 0.000   0 1.275
RRLX67 29/09/2016 Put 2.600 0.007 0.007 0.000   0 0.007
RRLWY7 29/09/2016 Call 2.700 1.180 1.180 0.000   0 1.180
RRLWZ7 29/09/2016 Put 2.700 0.010 0.010 0.000   50 0.010
RRLX17 29/09/2016 Call 2.800 1.085 1.085 0.000   0 1.085
RRLX27 29/09/2016 Put 2.800 0.015 0.015 0.000   0 0.015
RRLLY8 29/09/2016 Call 2.810 1.080 1.080 0.000   100 1.080
RRLLZ8 29/09/2016 Put 2.810 0.015 0.015 0.000   0 0.015
RRLWQ7 29/09/2016 Call 2.900 0.995 0.995 0.000   0 0.995
RRLWR7 29/09/2016 Put 2.900 0.025 0.025 0.000   0 0.025
RRLXU7 29/09/2016 Call 2.910 0.985 0.985 0.000   0 0.985
RRLXV7 29/09/2016 Put 2.910 0.025 0.025 0.000   0 0.025
RRLX37 29/09/2016 Call 3.000 0.905 0.905 0.000   0 0.905
RRLX47 29/09/2016 Put 3.000 0.035 0.035 0.000   0 0.035
RRLWO7 29/09/2016 Call 3.100 0.815 0.815 0.000   0 0.815
RRLWP7 29/09/2016 Put 3.100 0.050 0.050 0.000   30 0.050
RRLXQ7 29/09/2016 Call 3.200 0.735 0.735 0.000   0 0.735
RRLXR7 29/09/2016 Put 3.200 0.065 0.065 0.000   200 0.065
RRLM28 29/09/2016 Call 3.210 0.725 0.725 0.000   240 0.725
RRLM18 29/09/2016 Put 3.210 0.065 0.065 0.055 60 60 0.065
RRLXW7 29/09/2016 Call 3.300 0.650 0.650 0.000   0 0.650
RRLXY7 29/09/2016 Put 3.300 0.085 0.085 0.000   120 0.085
RRLY67 29/09/2016 Call 3.400 0.575 0.575 0.000   400 0.575
RRLY77 29/09/2016 Put 3.400 0.105 0.105 0.000   80 0.105
RRLN88 29/09/2016 Call 3.410 0.565 0.565 0.000   0 0.565
RRLN98 29/09/2016 Put 3.410 0.110 0.110 0.000   340 0.110
RRLYA7 29/09/2016 Call 3.500 0.500 0.500 0.000   610 0.500
RRLYB7 29/09/2016 Put 3.500 0.135 0.135 0.000   290 0.135
RRLNL8 29/09/2016 Call 3.510 0.490 0.490 0.000   0 0.490
RRLNK8 29/09/2016 Put 3.510 0.135 0.135 0.000   400 0.135
RRLZQ7 29/09/2016 Call 3.600 0.430 0.430 0.000   13 0.430
RRLZR7 29/09/2016 Put 3.600 0.165 0.165 0.000   132 0.165
RRLNM8 29/09/2016 Call 3.610 0.420 0.420 0.000   0 0.420
RRLNN8 29/09/2016 Put 3.610 0.170 0.170 0.000   600 0.170
RRLB48 29/09/2016 Call 3.700 0.360 0.360 0.000   0 0.360
RRLB58 29/09/2016 Put 3.700 0.205 0.205 0.000   0 0.205
RRLM38 29/09/2016 Call 3.710 0.355 0.355 0.000   0 0.355
RRLM48 29/09/2016 Put 3.710 0.210 0.210 0.000   0 0.210
RRLBL8 29/09/2016 Call 3.800 0.300 0.300 0.000   100 0.300
RRLBM8 29/09/2016 Put 3.800 0.250 0.250 0.000   40 0.250
RRLM68 29/09/2016 Call 3.810 0.295 0.295 0.000   0 0.295
RRLM58 29/09/2016 Put 3.810 0.255 0.255 0.000   0 0.255
RRLC58 29/09/2016 Call 3.900 0.245 0.245 0.000   100 0.245
RRLC68 29/09/2016 Put 3.900 0.300 0.300 0.000   0 0.300
RRLNP8 29/09/2016 Call 3.910 0.240 0.240 0.000   0 0.240
RRLNO8 29/09/2016 Put 3.910 0.305 0.305 0.000   0 0.305
RRLCM8 29/09/2016 Call 4.000 0.195 0.195 0.000   0 0.195
RRLCN8 29/09/2016 Put 4.000 0.355 0.355 0.000   0 0.355
RRLEP8 29/09/2016 Call 4.100 0.155 0.155 0.165 42 42 0.155
RRLEQ8 29/09/2016 Put 4.100 0.415 0.415 0.000   0 0.415
RRLFF8 29/09/2016 Call 4.200 0.125 0.125 0.105 20 70 0.125
RRLFG8 29/09/2016 Put 4.200 0.480 0.480 0.000   0 0.480
RRLJ18 29/09/2016 Call 4.300 0.100 0.100 0.000   50 0.100
RRLJ28 29/09/2016 Put 4.300 0.555 0.555 0.000   0 0.555
RRLJ38 29/09/2016 Call 4.400 0.080 0.080 0.000   0 0.080
RRLJ48 29/09/2016 Put 4.400 0.630 0.630 0.000   0 0.630
RRLJ58 29/09/2016 Call 4.500 0.065 0.065 0.000   0 0.065
RRLJ68 29/09/2016 Put 4.500 0.710 0.710 0.000   0 0.710
RRLJR8 29/09/2016 Call 4.600 0.050 0.050 0.000   0 0.050
RRLJS8 29/09/2016 Put 4.600 0.795 0.795 0.000   0 0.795
RRLK48 29/09/2016 Call 4.700 0.040 0.040 0.000   0 0.040
RRLK58 29/09/2016 Put 4.700 0.885 0.885 0.000   0 0.885
RRLLL8 29/09/2016 Call 4.800 0.030 0.030 0.000   0 0.030
RRLLM8 29/09/2016 Put 4.800 0.975 0.975 0.000   0 0.975
RRLM98 29/09/2016 Call 4.900 0.025 0.025 0.000   0 0.025
RRLMA8 29/09/2016 Put 4.900 1.065 1.065 0.000   0 1.065
RRLML8 29/09/2016 Call 5.000 0.020 0.020 0.000   0 0.020
RRLMM8 29/09/2016 Put 5.000 1.155 1.155 0.000   0 1.155
RRLZ67 27/10/2016 Call 2.100 1.770 1.770 0.000   0 1.770
RRLZ77 27/10/2016 Put 2.100 0.005 0.005 0.000   0 0.005
RRLYC7 27/10/2016 Call 2.200 1.675 1.675 0.000   0 1.675
RRLYD7 27/10/2016 Put 2.200 0.007 0.007 0.000   0 0.007
RRLZ27 27/10/2016 Call 2.300 1.580 1.580 0.000   0 1.580
RRLZ37 27/10/2016 Put 2.300 0.010 0.010 0.000   0 0.010
RRLYE7 27/10/2016 Call 2.400 1.485 1.485 0.000   0 1.485
RRLYF7 27/10/2016 Put 2.400 0.015 0.015 0.000   0 0.015
RRLYW7 27/10/2016 Call 2.500 1.390 1.390 0.000   0 1.390
RRLYX7 27/10/2016 Put 2.500 0.025 0.025 0.000   0 0.025
RRLMW8 27/10/2016 Call 2.510 1.385 1.385 0.000   0 1.385
RRLMV8 27/10/2016 Put 2.510 0.025 0.025 0.000   0 0.025
RRLYK7 27/10/2016 Call 2.600 1.300 1.300 0.000   0 1.300
RRLYL7 27/10/2016 Put 2.600 0.035 0.035 0.000   0 0.035
RRLYS7 27/10/2016 Call 2.700 1.210 1.210 0.000   0 1.210
RRLYT7 27/10/2016 Put 2.700 0.045 0.045 0.000   0 0.045
RRLYI7 27/10/2016 Call 2.800 1.120 1.120 0.000   0 1.120
RRLYJ7 27/10/2016 Put 2.800 0.055 0.055 0.000   100 0.055
RRLZ47 27/10/2016 Call 2.900 1.035 1.035 0.000   0 1.035
RRLZ57 27/10/2016 Put 2.900 0.070 0.070 0.000   0 0.070
RRLYM7 27/10/2016 Call 3.000 0.955 0.955 0.000   0 0.955
RRLYN7 27/10/2016 Put 3.000 0.090 0.090 0.000   0 0.090
RRLYQ7 27/10/2016 Call 3.100 0.870 0.870 0.000   0 0.870
RRLYR7 27/10/2016 Put 3.100 0.110 0.110 0.000   0 0.110
RRLYO7 27/10/2016 Call 3.200 0.795 0.795 0.000   0 0.795
RRLYP7 27/10/2016 Put 3.200 0.130 0.130 0.000   0 0.130
RRLYU7 27/10/2016 Call 3.300 0.720 0.720 0.000   0 0.720
RRLYV7 27/10/2016 Put 3.300 0.155 0.155 0.000   0 0.155
RRLYG7 27/10/2016 Call 3.400 0.650 0.650 0.000   0 0.650
RRLYH7 27/10/2016 Put 3.400 0.185 0.185 0.000   0 0.185
RRLYZ7 27/10/2016 Call 3.500 0.580 0.580 0.000   0 0.580
RRLZ17 27/10/2016 Put 3.500 0.215 0.215 0.000   0 0.215
RRLZS7 27/10/2016 Call 3.600 0.515 0.515 0.000   60 0.515
RRLZT7 27/10/2016 Put 3.600 0.250 0.250 0.000   0 0.250
RRLB68 27/10/2016 Call 3.700 0.455 0.455 0.000   0 0.455
RRLB78 27/10/2016 Put 3.700 0.290 0.290 0.000   0 0.290
RRLBO8 27/10/2016 Call 3.800 0.395 0.395 0.000   80 0.395
RRLBP8 27/10/2016 Put 3.800 0.335 0.335 0.000   190 0.335
RRLC78 27/10/2016 Call 3.900 0.345 0.345 0.000   18 0.345
RRLC88 27/10/2016 Put 3.900 0.385 0.385 0.000   170 0.385
RRLCO8 27/10/2016 Call 4.000 0.295 0.295 0.000   0 0.295
RRLCP8 27/10/2016 Put 4.000 0.440 0.440 0.000   0 0.440
RRLER8 27/10/2016 Call 4.100 0.255 0.255 0.000   0 0.255
RRLES8 27/10/2016 Put 4.100 0.500 0.500 0.000   0 0.500
RRLFH8 27/10/2016 Call 4.200 0.215 0.215 0.000   280 0.215
RRLFI8 27/10/2016 Put 4.200 0.560 0.560 0.000   0 0.560
RRLJ78 27/10/2016 Call 4.300 0.185 0.185 0.000   0 0.185
RRLJ88 27/10/2016 Put 4.300 0.625 0.625 0.000   0 0.625
RRLJ98 27/10/2016 Call 4.400 0.155 0.155 0.000   140 0.155
RRLJA8 27/10/2016 Put 4.400 0.695 0.695 0.000   0 0.695
RRLJB8 27/10/2016 Call 4.500 0.135 0.135 0.000   100 0.135
RRLJC8 27/10/2016 Put 4.500 0.775 0.775 0.000   0 0.775
RRLJT8 27/10/2016 Call 4.600 0.115 0.115 0.000   0 0.115
RRLJU8 27/10/2016 Put 4.600 0.850 0.850 0.000   0 0.850
RRLK68 27/10/2016 Call 4.700 0.095 0.095 0.000   0 0.095
RRLK78 27/10/2016 Put 4.700 0.935 0.935 0.000   0 0.935
RRLLN8 27/10/2016 Call 4.800 0.080 0.080 0.000   0 0.080
RRLLO8 27/10/2016 Put 4.800 1.020 1.020 0.000   0 1.020
RRLMB8 27/10/2016 Call 4.900 0.065 0.065 0.000   0 0.065
RRLMC8 27/10/2016 Put 4.900 1.105 1.105 0.000   0 1.105
RRLMN8 27/10/2016 Call 5.000 0.055 0.055 0.000   0 0.055
RRLMO8 27/10/2016 Put 5.000 1.190 1.190 0.000   0 1.190
RRLE68 24/11/2016 Call 2.200 1.685 1.685 0.000   0 1.685
RRLE78 24/11/2016 Put 2.200 0.020 0.020 0.000   0 0.020
RRLCW8 24/11/2016 Call 2.300 1.595 1.595 0.000   0 1.595
RRLCX8 24/11/2016 Put 2.300 0.025 0.025 0.000   0 0.025
RRLDN8 24/11/2016 Call 2.400 1.505 1.505 0.000   0 1.505
RRLDO8 24/11/2016 Put 2.400 0.035 0.035 0.000   0 0.035
RRLCY8 24/11/2016 Call 2.500 1.415 1.415 0.000   0 1.415
RRLCZ8 24/11/2016 Put 2.500 0.045 0.045 0.000   0 0.045
RRLMY8 24/11/2016 Call 2.510 1.405 1.405 0.000   30,000 1.405
RRLMX8 24/11/2016 Put 2.510 0.045 0.045 0.000   0 0.045
RRLD78 24/11/2016 Call 2.600 1.325 1.325 0.000   0 1.325
RRLD88 24/11/2016 Put 2.600 0.060 0.060 0.000   0 0.060
RRLCQ8 24/11/2016 Call 2.700 1.240 1.240 0.000   0 1.240
RRLCR8 24/11/2016 Put 2.700 0.075 0.075 0.000   0 0.075
RRLDL8 24/11/2016 Call 2.800 1.155 1.155 0.000   0 1.155
RRLDM8 24/11/2016 Put 2.800 0.090 0.090 0.000   25 0.090
RRLCS8 24/11/2016 Call 2.900 1.075 1.075 0.000   200 1.075
RRLCT8 24/11/2016 Put 2.900 0.105 0.105 0.000   2 0.105
RRLD98 24/11/2016 Call 3.000 0.995 0.995 0.000   0 0.995
RRLDK8 24/11/2016 Put 3.000 0.125 0.125 0.000   0 0.125
RRLD18 24/11/2016 Call 3.100 0.915 0.915 0.000   0 0.915
RRLD28 24/11/2016 Put 3.100 0.150 0.150 0.000   0 0.150
RRLD58 24/11/2016 Call 3.200 0.840 0.840 0.000   0 0.840
RRLD68 24/11/2016 Put 3.200 0.175 0.175 0.000   0 0.175
RRLCU8 24/11/2016 Call 3.300 0.770 0.770 0.000   200 0.770
RRLCV8 24/11/2016 Put 3.300 0.205 0.205 0.000   0 0.205
RRLDP8 24/11/2016 Call 3.400 0.700 0.700 0.000   11 0.700
RRLDQ8 24/11/2016 Put 3.400 0.235 0.235 0.000   0 0.235
RRLDT8 24/11/2016 Call 3.500 0.635 0.635 0.000   44 0.635
RRLDU8 24/11/2016 Put 3.500 0.270 0.270 0.000   0 0.270
RRLD38 24/11/2016 Call 3.600 0.575 0.575 0.000   0 0.575
RRLD48 24/11/2016 Put 3.600 0.305 0.305 0.000   0 0.305
RRLDR8 24/11/2016 Call 3.700 0.515 0.515 0.000   0 0.515
RRLDS8 24/11/2016 Put 3.700 0.350 0.350 0.000   0 0.350
RRLET8 24/11/2016 Call 3.800 0.460 0.460 0.000   280 0.460
RRLEU8 24/11/2016 Put 3.800 0.395 0.395 0.000   280 0.395
RRLEV8 24/11/2016 Call 3.900 0.410 0.410 0.000   0 0.410
RRLEW8 24/11/2016 Put 3.900 0.445 0.445 0.000   0 0.445
RRLEX8 24/11/2016 Call 4.000 0.365 0.365 0.000   80 0.365
RRLEY8 24/11/2016 Put 4.000 0.500 0.500 0.000   0 0.500
RRLEZ8 24/11/2016 Call 4.100 0.325 0.325 0.000   0 0.325
RRLF18 24/11/2016 Put 4.100 0.555 0.555 0.000   0 0.555
RRLFJ8 24/11/2016 Call 4.200 0.290 0.290 0.000   0 0.290
RRLFK8 24/11/2016 Put 4.200 0.620 0.620 0.000   0 0.620
RRLJD8 24/11/2016 Call 4.300 0.250 0.250 0.000   0 0.250
RRLJE8 24/11/2016 Put 4.300 0.680 0.680 0.000   0 0.680
RRLJF8 24/11/2016 Call 4.400 0.220 0.220 0.000   0 0.220
RRLJG8 24/11/2016 Put 4.400 0.755 0.755 0.000   0 0.755
RRLJH8 24/11/2016 Call 4.500 0.190 0.190 0.000   0 0.190
RRLJI8 24/11/2016 Put 4.500 0.825 0.825 0.000   0 0.825
RRLJV8 24/11/2016 Call 4.600 0.170 0.170 0.000   0 0.170
RRLJW8 24/11/2016 Put 4.600 0.900 0.900 0.000   0 0.900
RRLK88 24/11/2016 Call 4.700 0.145 0.145 0.000   0 0.145
RRLK98 24/11/2016 Put 4.700 0.980 0.980 0.000   0 0.980
RRLLP8 24/11/2016 Call 4.800 0.125 0.125 0.000   0 0.125
RRLLQ8 24/11/2016 Put 4.800 1.060 1.060 0.000   0 1.060
RRLMD8 24/11/2016 Call 4.900 0.110 0.110 0.000   0 0.110
RRLME8 24/11/2016 Put 4.900 1.140 1.140 0.000   0 1.140
RRLMP8 24/11/2016 Call 5.000 0.095 0.095 0.000   0 0.095
RRLMQ8 24/11/2016 Put 5.000 1.225 1.225 0.000   0 1.225
RRLN58 22/12/2016 Call 2.500 1.435 1.435 0.000   0 1.435
RRLN48 22/12/2016 Put 2.500 0.065 0.065 0.000   0 0.065
RRLMZ8 22/12/2016 Call 2.510 1.425 1.425 0.000   0 1.425
RRLN18 22/12/2016 Put 2.510 0.065 0.065 0.000   0 0.065
RRLFT8 22/12/2016 Call 2.600 1.350 1.350 0.000   0 1.350
RRLFU8 22/12/2016 Put 2.600 0.080 0.080 0.000   16 0.080
RRLGS8 22/12/2016 Call 2.700 1.265 1.265 0.000   0 1.265
RRLGT8 22/12/2016 Put 2.700 0.095 0.095 0.000   0 0.095
RRLG48 22/12/2016 Call 2.800 1.185 1.185 0.000   0 1.185
RRLG58 22/12/2016 Put 2.800 0.115 0.115 0.000   0 0.115
RRLGW8 22/12/2016 Call 2.900 1.105 1.105 0.000   0 1.105
RRLGX8 22/12/2016 Put 2.900 0.135 0.135 0.000   0 0.135
RRLFZ8 22/12/2016 Call 3.000 1.030 1.030 0.000   0 1.030
RRLG18 22/12/2016 Put 3.000 0.160 0.160 0.000   0 0.160
RRLGU8 22/12/2016 Call 3.100 0.955 0.955 0.000   0 0.955
RRLGV8 22/12/2016 Put 3.100 0.185 0.185 0.000   0 0.185
RRLG68 22/12/2016 Call 3.200 0.880 0.880 0.000   0 0.880
RRLG78 22/12/2016 Put 3.200 0.215 0.215 0.000   0 0.215
RRLGK8 22/12/2016 Call 3.300 0.815 0.815 0.000   0 0.815
RRLGL8 22/12/2016 Put 3.300 0.245 0.245 0.000   0 0.245
RRLG28 22/12/2016 Call 3.400 0.745 0.745 0.000   0 0.745
RRLG38 22/12/2016 Put 3.400 0.275 0.275 0.000   0 0.275
RRLG88 22/12/2016 Call 3.500 0.685 0.685 0.000   120 0.685
RRLG98 22/12/2016 Put 3.500 0.315 0.315 0.000   0 0.315
RRLFX8 22/12/2016 Call 3.600 0.620 0.620 0.000   0 0.620
RRLFY8 22/12/2016 Put 3.600 0.350 0.350 0.000   0 0.350
RRLGM8 22/12/2016 Call 3.700 0.565 0.565 0.000   0 0.565
RRLGN8 22/12/2016 Put 3.700 0.395 0.395 0.000   0 0.395
RRLFV8 22/12/2016 Call 3.800 0.510 0.510 0.000   0 0.510
RRLFW8 22/12/2016 Put 3.800 0.440 0.440 0.000   0 0.440
RRLGO8 22/12/2016 Call 3.900 0.460 0.460 0.000   0 0.460
RRLGP8 22/12/2016 Put 3.900 0.495 0.495 0.000   0 0.495
RRLGQ8 22/12/2016 Call 4.000 0.415 0.415 0.000   0 0.415
RRLGR8 22/12/2016 Put 4.000 0.545 0.545 0.000   0 0.545
RRLGY8 22/12/2016 Call 4.100 0.370 0.370 0.000   0 0.370
RRLGZ8 22/12/2016 Put 4.100 0.605 0.605 0.000   0 0.605
RRLI18 22/12/2016 Call 4.200 0.335 0.335 0.000   32 0.335
RRLI28 22/12/2016 Put 4.200 0.665 0.665 0.000   0 0.665
RRLJJ8 22/12/2016 Call 4.300 0.300 0.300 0.000   0 0.300
RRLJK8 22/12/2016 Put 4.300 0.730 0.730 0.000   0 0.730
RRLJL8 22/12/2016 Call 4.400 0.265 0.265 0.000   0 0.265
RRLJM8 22/12/2016 Put 4.400 0.795 0.795 0.000   0 0.795
RRLIH8 22/12/2016 Call 4.500 0.240 0.240 0.000   0 0.240
RRLIG8 22/12/2016 Put 4.500 0.870 0.870 0.000   0 0.870
RRLJX8 22/12/2016 Call 4.600 0.210 0.210 0.000   0 0.210
RRLJY8 22/12/2016 Put 4.600 0.940 0.940 0.000   0 0.940
RRLKA8 22/12/2016 Call 4.700 0.190 0.190 0.000   0 0.190
RRLKB8 22/12/2016 Put 4.700 1.015 1.015 0.000   0 1.015
RRLLR8 22/12/2016 Call 4.800 0.165 0.165 0.000   0 0.165
RRLLS8 22/12/2016 Put 4.800 1.095 1.095 0.000   0 1.095
RRLMF8 22/12/2016 Call 4.900 0.150 0.150 0.000   0 0.150
RRLMG8 22/12/2016 Put 4.900 1.175 1.175 0.000   0 1.175
RRLII8 22/12/2016 Call 5.000 0.130 0.130 0.000   0 0.130
RRLIJ8 22/12/2016 Put 5.000 1.260 1.260 0.000   0 1.260
RRLIL8 22/12/2016 Call 5.500 0.070 0.070 0.000   0 0.070
RRLIK8 22/12/2016 Put 5.500 1.695 1.695 0.000   0 1.695
RRLIM8 22/12/2016 Call 6.000 0.040 0.040 0.000   0 0.040
RRLIN8 22/12/2016 Put 6.000 2.165 2.165 0.000   0 2.165
RRLN78 24/01/2017 Call 2.500 1.435 1.435 0.000   0 1.435
RRLN68 24/01/2017 Put 2.500 0.065 0.065 0.000   0 0.065
RRLN38 24/01/2017 Call 2.510 1.425 1.425 0.000   0 1.425
RRLN28 24/01/2017 Put 2.510 0.065 0.065 0.000   0 0.065
RRLNQ8 24/01/2017 Call 3.100 0.980 0.980 0.000   0 0.980
RRLNR8 24/01/2017 Put 3.100 0.205 0.205 0.000   0 0.205
RRLLD8 24/01/2017 Call 3.200 0.915 0.915 0.000   0 0.915
RRLLE8 24/01/2017 Put 3.200 0.240 0.240 0.000   0 0.240
RRLKS8 24/01/2017 Call 3.300 0.845 0.845 0.000   0 0.845
RRLKT8 24/01/2017 Put 3.300 0.275 0.275 0.000   0 0.275
RRLLB8 24/01/2017 Call 3.400 0.785 0.785 0.000   0 0.785
RRLLC8 24/01/2017 Put 3.400 0.310 0.310 0.000   0 0.310
RRLKU8 24/01/2017 Call 3.500 0.720 0.720 0.000   0 0.720
RRLKV8 24/01/2017 Put 3.500 0.350 0.350 0.000   0 0.350
RRLL78 24/01/2017 Call 3.600 0.660 0.660 0.000   0 0.660
RRLL88 24/01/2017 Put 3.600 0.385 0.385 0.000   0 0.385
RRLKO8 24/01/2017 Call 3.700 0.610 0.610 0.000   0 0.610
RRLKP8 24/01/2017 Put 3.700 0.435 0.435 0.000   0 0.435
RRLL58 24/01/2017 Call 3.800 0.555 0.555 0.000   0 0.555
RRLL68 24/01/2017 Put 3.800 0.480 0.480 0.000   0 0.480
RRLKM8 24/01/2017 Call 3.900 0.505 0.505 0.000   0 0.505
RRLKN8 24/01/2017 Put 3.900 0.530 0.530 0.000   0 0.530
RRLLF8 24/01/2017 Call 4.000 0.460 0.460 0.000   5 0.460
RRLLG8 24/01/2017 Put 4.000 0.585 0.585 0.000   0 0.585
RRLKQ8 24/01/2017 Call 4.100 0.420 0.420 0.000   0 0.420
RRLKR8 24/01/2017 Put 4.100 0.640 0.640 0.000   0 0.640
RRLL98 24/01/2017 Call 4.200 0.380 0.380 0.000   0 0.380
RRLLA8 24/01/2017 Put 4.200 0.700 0.700 0.000   0 0.700
RRLKW8 24/01/2017 Call 4.300 0.345 0.345 0.000   420 0.345
RRLKX8 24/01/2017 Put 4.300 0.765 0.765 0.000   420 0.765
RRLL38 24/01/2017 Call 4.400 0.310 0.310 0.000   0 0.310
RRLL48 24/01/2017 Put 4.400 0.830 0.830 0.000   0 0.830
RRLKY8 24/01/2017 Call 4.500 0.280 0.280 0.000   60 0.280
RRLKZ8 24/01/2017 Put 4.500 0.900 0.900 0.000   0 0.900
RRLL18 24/01/2017 Call 4.600 0.250 0.250 0.000   0 0.250
RRLL28 24/01/2017 Put 4.600 0.975 0.975 0.000   0 0.975
RRLLH8 24/01/2017 Call 4.700 0.225 0.225 0.000   0 0.225
RRLLI8 24/01/2017 Put 4.700 1.050 1.050 0.000   0 1.050
RRLLT8 24/01/2017 Call 4.800 0.205 0.205 0.000   0 0.205
RRLLU8 24/01/2017 Put 4.800 1.125 1.125 0.000   0 1.125
RRLMH8 24/01/2017 Call 4.900 0.180 0.180 0.000   0 0.180
RRLMI8 24/01/2017 Put 4.900 1.205 1.205 0.000   0 1.205
RRLMR8 24/01/2017 Call 5.000 0.165 0.165 0.000   0 0.165
RRLMS8 24/01/2017 Put 5.000 1.285 1.285 0.000   0 1.285
RRLNU8 23/02/2017 Call 3.100 1.010 1.010 0.000   0 1.010
RRLNV8 23/02/2017 Put 3.100 0.265 0.265 0.000   0 0.265
RRLPR8 23/02/2017 Call 3.200 0.945 0.945 0.000   0 0.945
RRLPS8 23/02/2017 Put 3.200 0.300 0.300 0.000   0 0.300
RRLNS8 23/02/2017 Call 3.300 0.890 0.890 0.000   0 0.890
RRLNT8 23/02/2017 Put 3.300 0.345 0.345 0.000   0 0.345
RRLPP8 23/02/2017 Call 3.400 0.835 0.835 0.000   0 0.835
RRLPQ8 23/02/2017 Put 3.400 0.385 0.385 0.000   0 0.385
RRLP58 23/02/2017 Call 3.500 0.775 0.775 0.000   0 0.775
RRLP68 23/02/2017 Put 3.500 0.430 0.430 0.000   0 0.430
RRLPN8 23/02/2017 Call 3.600 0.730 0.730 0.000   0 0.730
RRLPO8 23/02/2017 Put 3.600 0.485 0.485 0.000   0 0.485
RRLNY8 23/02/2017 Call 3.700 0.680 0.680 0.000   0 0.680
RRLNZ8 23/02/2017 Put 3.700 0.540 0.540 0.000   0 0.540
RRLPL8 23/02/2017 Call 3.800 0.635 0.635 0.000   0 0.635
RRLPM8 23/02/2017 Put 3.800 0.590 0.590 0.000   0 0.590
RRLP18 23/02/2017 Call 3.900 0.595 0.595 0.000   0 0.595
RRLP28 23/02/2017 Put 3.900 0.650 0.650 0.000   0 0.650
RRLP98 23/02/2017 Call 4.000 0.555 0.555 0.000   0 0.555
RRLPK8 23/02/2017 Put 4.000 0.710 0.710 0.000   0 0.710
RRLP38 23/02/2017 Call 4.100 0.515 0.515 0.000   0 0.515
RRLP48 23/02/2017 Put 4.100 0.775 0.775 0.000   0 0.775
RRLPV8 23/02/2017 Call 4.200 0.480 0.480 0.000   0 0.480
RRLPW8 23/02/2017 Put 4.200 0.840 0.840 0.000   0 0.840
RRLNW8 23/02/2017 Call 4.300 0.450 0.450 0.000   0 0.450
RRLNX8 23/02/2017 Put 4.300 0.905 0.905 0.000   0 0.905
RRLPT8 23/02/2017 Call 4.400 0.420 0.420 0.000   0 0.420
RRLPU8 23/02/2017 Put 4.400 0.975 0.975 0.000   0 0.975
RRLP78 23/02/2017 Call 4.500 0.390 0.390 0.000   0 0.390
RRLP88 23/02/2017 Put 4.500 1.045 1.045 0.000   0 1.045
RRLPX8 23/02/2017 Call 4.600            
RRLPY8 23/02/2017 Put 4.600            

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.