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 3.540 Up 0.120 3.530 3.570 3.480 3.575 3.440 4,159,458 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLWE7 28/07/2016 Call 1.750 1.795 1.795 0.000   0 1.795
RRLWF7 28/07/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWC7 28/07/2016 Call 1.800 1.745 1.745 0.000   0 1.745
RRLWD7 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLSU7 28/07/2016 Call 1.850 1.695 1.695 0.000   0 1.695
RRLSV7 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLSE7 28/07/2016 Call 1.900 1.645 1.645 0.000   0 1.645
RRLSF7 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLSG7 28/07/2016 Call 1.950 1.595 1.595 0.000   0 1.595
RRLSH7 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLSQ7 28/07/2016 Call 2.000 1.545 1.545 0.000   0 1.545
RRLSR7 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLSA7 28/07/2016 Call 2.100 1.445 1.445 0.000   0 1.445
RRLSB7 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLSS7 28/07/2016 Call 2.200 1.350 1.350 0.000   0 1.350
RRLST7 28/07/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLDW8 28/07/2016 Call 2.210 1.340 1.340 0.000   1,150 1.340
RRLDV8 28/07/2016 Put 2.210 0.001 0.001 0.000   0 0.001
RRLSC7 28/07/2016 Call 2.300 1.250 1.250 0.000   100 1.250
RRLSD7 28/07/2016 Put 2.300 0.002 0.002 0.000   36 0.002
RRLSI7 28/07/2016 Call 2.400 1.155 1.155 0.000   800 1.155
RRLSJ7 28/07/2016 Put 2.400 0.004 0.004 0.000   25 0.004
RRLDX8 28/07/2016 Call 2.410 1.145 1.145 0.000   0 1.145
RRLDY8 28/07/2016 Put 2.410 0.004 0.004 0.000   0 0.004
RRLS87 28/07/2016 Call 2.500 1.055 1.055 0.000   30,100 1.055
RRLS97 28/07/2016 Put 2.500 0.007 0.007 0.000   0 0.007
RRLSK7 28/07/2016 Call 2.600 0.960 0.960 0.000   0 0.960
RRLSL7 28/07/2016 Put 2.600 0.010 0.010 0.000   192 0.010
RRLS67 28/07/2016 Call 2.700 0.870 0.870 0.000   380 0.870
RRLS77 28/07/2016 Put 2.700 0.015 0.015 0.000   0 0.015
RRLSM7 28/07/2016 Call 2.800 0.775 0.775 0.000   20 0.775
RRLSN7 28/07/2016 Put 2.800 0.025 0.025 0.000   530 0.025
RRLS27 28/07/2016 Call 2.900 0.690 0.690 0.000   0 0.690
RRLS37 28/07/2016 Put 2.900 0.040 0.040 0.000   170 0.040
RRLE18 28/07/2016 Call 2.910 0.680 0.680 0.000   0 0.680
RRLDZ8 28/07/2016 Put 2.910 0.040 0.040 0.000   0 0.040
RRLSO7 28/07/2016 Call 3.000 0.605 0.605 0.000   340 0.605
RRLSP7 28/07/2016 Put 3.000 0.055 0.055 0.000   40 0.055
RRLE28 28/07/2016 Call 3.010 0.595 0.595 0.000   240 0.595
RRLE38 28/07/2016 Put 3.010 0.055 0.055 0.000   0 0.055
RRLS47 28/07/2016 Call 3.100 0.520 0.520 0.000   100 0.520
RRLS57 28/07/2016 Put 3.100 0.075 0.075 0.000   0 0.075
RRLE58 28/07/2016 Call 3.110 0.515 0.515 0.000   0 0.515
RRLE48 28/07/2016 Put 3.110 0.080 0.080 0.000   840 0.080
RRLTF7 28/07/2016 Call 3.200 0.445 0.445 0.000   240 0.445
RRLTG7 28/07/2016 Put 3.200 0.105 0.105 0.000   100 0.105
RRLEG8 28/07/2016 Call 3.210 0.435 0.435 0.000   0 0.435
RRLEF8 28/07/2016 Put 3.210 0.105 0.105 0.000   400 0.105
RRLUA7 28/07/2016 Call 3.300 0.375 0.375 0.000   150 0.375
RRLUB7 28/07/2016 Put 3.300 0.135 0.135 0.000   0 0.135
RRLE88 28/07/2016 Call 3.310 0.365 0.365 0.000   0 0.365
RRLE98 28/07/2016 Put 3.310 0.140 0.140 0.000   0 0.140
RRLUC7 28/07/2016 Call 3.400 0.310 0.310 0.300 13 13 0.310
RRLUD7 28/07/2016 Put 3.400 0.175 0.175 0.000   0 0.175
RRLFL8 28/07/2016 Call 3.410 0.305 0.305 0.000   0 0.305
RRLFM8 28/07/2016 Put 3.410 0.180 0.180 0.000   0 0.180
RRLU87 28/07/2016 Call 3.500 0.255 0.255 0.000   0 0.255
RRLU97 28/07/2016 Put 3.500 0.225 0.225 0.000   0 0.225
RRLFO8 28/07/2016 Call 3.510 0.250 0.250 0.000   0 0.250
RRLFN8 28/07/2016 Put 3.510 0.230 0.230 0.000   0 0.230
RRLZM7 28/07/2016 Call 3.600 0.210 0.210 0.000   0 0.210
RRLZN7 28/07/2016 Put 3.600 0.275 0.275 0.000   0 0.275
RRLZY7 28/07/2016 Call 3.700 0.175 0.175 0.000   0 0.175
RRLB18 28/07/2016 Put 3.700 0.335 0.335 0.000   0 0.335
RRLBH8 28/07/2016 Call 3.800 0.145 0.145 0.150 100 100 0.145
RRLBI8 28/07/2016 Put 3.800 0.400 0.400 0.000   0 0.400
RRLC18 28/07/2016 Call 3.900 0.120 0.120 0.000   0 0.120
RRLC28 28/07/2016 Put 3.900 0.475 0.475 0.000   0 0.475
RRLCI8 28/07/2016 Call 4.000 0.095 0.095 0.000   0 0.095
RRLCJ8 28/07/2016 Put 4.000 0.550 0.550 0.000   0 0.550
RRLEL8 28/07/2016 Call 4.100 0.080 0.080 0.000   0 0.080
RRLEM8 28/07/2016 Put 4.100 0.630 0.630 0.000   0 0.630
RRLF68 28/07/2016 Call 4.200 0.065 0.065 0.000   0 0.065
RRLF78 28/07/2016 Put 4.200 0.715 0.715 0.000   0 0.715
RRLWG7 25/08/2016 Call 1.750 1.795 1.795 0.000   0 1.795
RRLWH7 25/08/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWI7 25/08/2016 Call 1.800 1.745 1.745 0.000   0 1.745
RRLWJ7 25/08/2016 Put 1.800 0.001 0.001 0.000   0 0.001
RRLW87 25/08/2016 Call 1.850 1.700 1.700 0.000   0 1.700
RRLW97 25/08/2016 Put 1.850 0.001 0.001 0.000   0 0.001
RRLWA7 25/08/2016 Call 1.900 1.650 1.650 0.000   0 1.650
RRLWB7 25/08/2016 Put 1.900 0.001 0.001 0.000   0 0.001
RRLV77 25/08/2016 Call 1.950 1.600 1.600 0.000   0 1.600
RRLV87 25/08/2016 Put 1.950 0.001 0.001 0.000   0 0.001
RRLV17 25/08/2016 Call 2.000 1.550 1.550 0.000   0 1.550
RRLV27 25/08/2016 Put 2.000 0.002 0.002 0.000   0 0.002
RRLUO7 25/08/2016 Call 2.100 1.455 1.455 0.000   0 1.455
RRLUP7 25/08/2016 Put 2.100 0.004 0.004 0.000   0 0.004
RRLUY7 25/08/2016 Call 2.200 1.360 1.360 0.000   0 1.360
RRLUZ7 25/08/2016 Put 2.200 0.007 0.007 0.000   0 0.007
RRLUI7 25/08/2016 Call 2.300 1.265 1.265 0.000   0 1.265
RRLUJ7 25/08/2016 Put 2.300 0.010 0.010 0.000   0 0.010
RRLV57 25/08/2016 Call 2.400 1.170 1.170 0.000   0 1.170
RRLV67 25/08/2016 Put 2.400 0.015 0.015 0.000   0 0.015
RRLUM7 25/08/2016 Call 2.500 1.080 1.080 0.000   0 1.080
RRLUN7 25/08/2016 Put 2.500 0.025 0.025 0.000   100 0.025
RRLUS7 25/08/2016 Call 2.600 0.985 0.985 0.000   0 0.985
RRLUT7 25/08/2016 Put 2.600 0.035 0.035 0.000   0 0.035
RRLUK7 25/08/2016 Call 2.700 0.900 0.900 0.000   0 0.900
RRLUL7 25/08/2016 Put 2.700 0.050 0.050 0.000   0 0.050
RRLUU7 25/08/2016 Call 2.800 0.815 0.815 0.000   0 0.815
RRLUV7 25/08/2016 Put 2.800 0.070 0.070 0.000   65 0.070
RRLUG7 25/08/2016 Call 2.900 0.730 0.730 0.000   500 0.730
RRLUH7 25/08/2016 Put 2.900 0.090 0.090 0.000   0 0.090
RRLV37 25/08/2016 Call 3.000 0.655 0.655 0.000   154 0.655
RRLV47 25/08/2016 Put 3.000 0.115 0.115 0.000   85 0.115
RRLUQ7 25/08/2016 Call 3.100 0.580 0.580 0.000   0 0.580
RRLUR7 25/08/2016 Put 3.100 0.145 0.145 0.000   60 0.145
RRLUW7 25/08/2016 Call 3.200 0.510 0.510 0.000   0 0.510
RRLUX7 25/08/2016 Put 3.200 0.175 0.175 0.000   0 0.175
RRLUE7 25/08/2016 Call 3.300 0.445 0.445 0.000   80 0.445
RRLUF7 25/08/2016 Put 3.300 0.215 0.215 0.000   0 0.215
RRLV97 25/08/2016 Call 3.400 0.385 0.385 0.000   44 0.385
RRLVA7 25/08/2016 Put 3.400 0.255 0.255 0.000   0 0.255
RRLY87 25/08/2016 Call 3.500 0.330 0.330 0.000   0 0.330
RRLY97 25/08/2016 Put 3.500 0.305 0.305 0.000   0 0.305
RRLZO7 25/08/2016 Call 3.600 0.280 0.280 0.000   0 0.280
RRLZP7 25/08/2016 Put 3.600 0.355 0.355 0.000   0 0.355
RRLB28 25/08/2016 Call 3.700 0.235 0.235 0.000   0 0.235
RRLB38 25/08/2016 Put 3.700 0.415 0.415 0.000   0 0.415
RRLBJ8 25/08/2016 Call 3.800 0.195 0.195 0.000   0 0.195
RRLBK8 25/08/2016 Put 3.800 0.480 0.480 0.000   0 0.480
RRLC38 25/08/2016 Call 3.900 0.160 0.160 0.000   0 0.160
RRLC48 25/08/2016 Put 3.900 0.545 0.545 0.000   0 0.545
RRLCK8 25/08/2016 Call 4.000 0.130 0.130 0.000   0 0.130
RRLCL8 25/08/2016 Put 4.000 0.615 0.615 0.000   0 0.615
RRLEN8 25/08/2016 Call 4.100 0.110 0.110 0.000   0 0.110
RRLEO8 25/08/2016 Put 4.100 0.690 0.690 0.000   0 0.690
RRLF88 25/08/2016 Call 4.200 0.090 0.090 0.000   0 0.090
RRLF98 25/08/2016 Put 4.200 0.770 0.770 0.000   0 0.770
RRLXS7 29/09/2016 Call 1.800 1.750 1.750 0.000   0 1.750
RRLXT7 29/09/2016 Put 1.800 0.004 0.004 0.000   0 0.004
RRLX77 29/09/2016 Call 1.850 1.700 1.700 0.000   0 1.700
RRLX87 29/09/2016 Put 1.850 0.005 0.005 0.000   0 0.005
RRLWK7 29/09/2016 Call 1.900 1.650 1.650 0.000   0 1.650
RRLWL7 29/09/2016 Put 1.900 0.007 0.007 0.000   0 0.007
RRLWM7 29/09/2016 Call 1.950 1.600 1.600 0.000   0 1.600
RRLWN7 29/09/2016 Put 1.950 0.009 0.009 0.000   0 0.009
RRLX97 29/09/2016 Call 2.000 1.555 1.555 0.000   120 1.555
RRLXA7 29/09/2016 Put 2.000 0.010 0.010 0.000   0 0.010
RRLWS7 29/09/2016 Call 2.100 1.460 1.460 0.000   0 1.460
RRLWT7 29/09/2016 Put 2.100 0.015 0.015 0.000   0 0.015
RRLXD7 29/09/2016 Call 2.200 1.365 1.365 0.000   0 1.365
RRLXF7 29/09/2016 Put 2.200 0.025 0.025 0.000   0 0.025
RRLWU7 29/09/2016 Call 2.300 1.270 1.270 0.000   0 1.270
RRLWV7 29/09/2016 Put 2.300 0.035 0.035 0.000   0 0.035
RRLXB7 29/09/2016 Call 2.400 1.180 1.180 0.000   0 1.180
RRLXC7 29/09/2016 Put 2.400 0.045 0.045 0.000   0 0.045
RRLWW7 29/09/2016 Call 2.500 1.095 1.095 0.000   0 1.095
RRLWX7 29/09/2016 Put 2.500 0.060 0.060 0.000   100 0.060
RRLX57 29/09/2016 Call 2.600 1.010 1.010 0.000   0 1.010
RRLX67 29/09/2016 Put 2.600 0.075 0.075 0.000   0 0.075
RRLWY7 29/09/2016 Call 2.700 0.925 0.925 0.000   0 0.925
RRLWZ7 29/09/2016 Put 2.700 0.095 0.095 0.000   0 0.095
RRLX17 29/09/2016 Call 2.800 0.845 0.845 0.000   0 0.845
RRLX27 29/09/2016 Put 2.800 0.115 0.115 0.000   0 0.115
RRLWQ7 29/09/2016 Call 2.900 0.770 0.770 0.000   0 0.770
RRLWR7 29/09/2016 Put 2.900 0.140 0.140 0.000   0 0.140
RRLXU7 29/09/2016 Call 2.910 0.735 0.735 0.000   0 0.735
RRLXV7 29/09/2016 Put 2.910 0.145 0.145 0.000   0 0.145
RRLX37 29/09/2016 Call 3.000 0.695 0.695 0.000   0 0.695
RRLX47 29/09/2016 Put 3.000 0.170 0.170 0.000   0 0.170
RRLWO7 29/09/2016 Call 3.100 0.625 0.625 0.000   0 0.625
RRLWP7 29/09/2016 Put 3.100 0.200 0.200 0.000   0 0.200
RRLXQ7 29/09/2016 Call 3.200 0.560 0.560 0.000   0 0.560
RRLXR7 29/09/2016 Put 3.200 0.235 0.235 0.000   0 0.235
RRLXW7 29/09/2016 Call 3.300 0.500 0.500 0.000   0 0.500
RRLXY7 29/09/2016 Put 3.300 0.275 0.275 0.000   0 0.275
RRLY67 29/09/2016 Call 3.400 0.440 0.440 0.000   400 0.440
RRLY77 29/09/2016 Put 3.400 0.320 0.320 0.000   0 0.320
RRLYA7 29/09/2016 Call 3.500 0.390 0.390 0.000   0 0.390
RRLYB7 29/09/2016 Put 3.500 0.365 0.365 0.000   0 0.365
RRLZQ7 29/09/2016 Call 3.600 0.340 0.340 0.000   0 0.340
RRLZR7 29/09/2016 Put 3.600 0.420 0.420 0.000   0 0.420
RRLB48 29/09/2016 Call 3.700 0.295 0.295 0.000   0 0.295
RRLB58 29/09/2016 Put 3.700 0.475 0.475 0.000   0 0.475
RRLBL8 29/09/2016 Call 3.800 0.255 0.255 0.000   0 0.255
RRLBM8 29/09/2016 Put 3.800 0.535 0.535 0.000   0 0.535
RRLC58 29/09/2016 Call 3.900 0.220 0.220 0.000   0 0.220
RRLC68 29/09/2016 Put 3.900 0.600 0.600 0.000   0 0.600
RRLCM8 29/09/2016 Call 4.000 0.190 0.190 0.000   0 0.190
RRLCN8 29/09/2016 Put 4.000 0.670 0.670 0.000   0 0.670
RRLEP8 29/09/2016 Call 4.100 0.165 0.165 0.000   0 0.165
RRLEQ8 29/09/2016 Put 4.100 0.740 0.740 0.000   0 0.740
RRLFF8 29/09/2016 Call 4.200 0.140 0.140 0.000   0 0.140
RRLFG8 29/09/2016 Put 4.200 0.815 0.815 0.000   0 0.815
RRLZ67 27/10/2016 Call 2.100 1.465 1.465 0.000   0 1.465
RRLZ77 27/10/2016 Put 2.100 0.025 0.025 0.000   0 0.025
RRLYC7 27/10/2016 Call 2.200 1.375 1.375 0.000   0 1.375
RRLYD7 27/10/2016 Put 2.200 0.040 0.040 0.000   0 0.040
RRLZ27 27/10/2016 Call 2.300 1.285 1.285 0.000   0 1.285
RRLZ37 27/10/2016 Put 2.300 0.050 0.050 0.000   0 0.050
RRLYE7 27/10/2016 Call 2.400 1.195 1.195 0.000   0 1.195
RRLYF7 27/10/2016 Put 2.400 0.065 0.065 0.000   0 0.065
RRLYW7 27/10/2016 Call 2.500 1.110 1.110 0.000   0 1.110
RRLYX7 27/10/2016 Put 2.500 0.080 0.080 0.000   0 0.080
RRLYK7 27/10/2016 Call 2.600 1.030 1.030 0.000   0 1.030
RRLYL7 27/10/2016 Put 2.600 0.100 0.100 0.000   0 0.100
RRLYS7 27/10/2016 Call 2.700 0.945 0.945 0.000   0 0.945
RRLYT7 27/10/2016 Put 2.700 0.120 0.120 0.000   0 0.120
RRLYI7 27/10/2016 Call 2.800 0.870 0.870 0.000   0 0.870
RRLYJ7 27/10/2016 Put 2.800 0.145 0.145 0.000   100 0.145
RRLZ47 27/10/2016 Call 2.900 0.795 0.795 0.000   0 0.795
RRLZ57 27/10/2016 Put 2.900 0.170 0.170 0.000   0 0.170
RRLYM7 27/10/2016 Call 3.000 0.730 0.730 0.000   0 0.730
RRLYN7 27/10/2016 Put 3.000 0.205 0.205 0.000   0 0.205
RRLYQ7 27/10/2016 Call 3.100 0.660 0.660 0.000   0 0.660
RRLYR7 27/10/2016 Put 3.100 0.235 0.235 0.000   0 0.235
RRLYO7 27/10/2016 Call 3.200 0.600 0.600 0.000   30 0.600
RRLYP7 27/10/2016 Put 3.200 0.275 0.275 0.000   0 0.275
RRLYU7 27/10/2016 Call 3.300 0.540 0.540 0.000   0 0.540
RRLYV7 27/10/2016 Put 3.300 0.310 0.310 0.000   0 0.310
RRLYG7 27/10/2016 Call 3.400 0.485 0.485 0.000   0 0.485
RRLYH7 27/10/2016 Put 3.400 0.360 0.360 0.000   0 0.360
RRLYZ7 27/10/2016 Call 3.500 0.430 0.430 0.000   0 0.430
RRLZ17 27/10/2016 Put 3.500 0.405 0.405 0.000   0 0.405
RRLZS7 27/10/2016 Call 3.600 0.385 0.385 0.000   0 0.385
RRLZT7 27/10/2016 Put 3.600 0.460 0.460 0.000   0 0.460
RRLB68 27/10/2016 Call 3.700 0.340 0.340 0.000   0 0.340
RRLB78 27/10/2016 Put 3.700 0.515 0.515 0.000   0 0.515
RRLBO8 27/10/2016 Call 3.800 0.300 0.300 0.000   0 0.300
RRLBP8 27/10/2016 Put 3.800 0.575 0.575 0.000   0 0.575
RRLC78 27/10/2016 Call 3.900 0.265 0.265 0.000   0 0.265
RRLC88 27/10/2016 Put 3.900 0.640 0.640 0.000   0 0.640
RRLCO8 27/10/2016 Call 4.000 0.235 0.235 0.000   0 0.235
RRLCP8 27/10/2016 Put 4.000 0.710 0.710 0.000   0 0.710
RRLER8 27/10/2016 Call 4.100 0.205 0.205 0.000   0 0.205
RRLES8 27/10/2016 Put 4.100 0.780 0.780 0.000   0 0.780
RRLFH8 27/10/2016 Call 4.200 0.180 0.180 0.000   0 0.180
RRLFI8 27/10/2016 Put 4.200 0.855 0.855 0.000   0 0.855
RRLE68 24/11/2016 Call 2.200 1.385 1.385 0.000   0 1.385
RRLE78 24/11/2016 Put 2.200 0.050 0.050 0.000   0 0.050
RRLCW8 24/11/2016 Call 2.300 1.295 1.295 0.000   0 1.295
RRLCX8 24/11/2016 Put 2.300 0.065 0.065 0.000   0 0.065
RRLDN8 24/11/2016 Call 2.400 1.210 1.210 0.000   0 1.210
RRLDO8 24/11/2016 Put 2.400 0.080 0.080 0.000   0 0.080
RRLCY8 24/11/2016 Call 2.500 1.130 1.130 0.000   0 1.130
RRLCZ8 24/11/2016 Put 2.500 0.100 0.100 0.000   0 0.100
RRLD78 24/11/2016 Call 2.600 1.050 1.050 0.000   0 1.050
RRLD88 24/11/2016 Put 2.600 0.120 0.120 0.000   0 0.120
RRLCQ8 24/11/2016 Call 2.700 0.975 0.975 0.000   100 0.975
RRLCR8 24/11/2016 Put 2.700 0.145 0.145 0.000   0 0.145
RRLDL8 24/11/2016 Call 2.800 0.900 0.900 0.000   0 0.900
RRLDM8 24/11/2016 Put 2.800 0.170 0.170 0.000   0 0.170
RRLCS8 24/11/2016 Call 2.900 0.830 0.830 0.000   200 0.830
RRLCT8 24/11/2016 Put 2.900 0.200 0.200 0.000   2 0.200
RRLD98 24/11/2016 Call 3.000 0.760 0.760 0.000   0 0.760
RRLDK8 24/11/2016 Put 3.000 0.230 0.230 0.000   0 0.230
RRLD18 24/11/2016 Call 3.100 0.695 0.695 0.000   0 0.695
RRLD28 24/11/2016 Put 3.100 0.265 0.265 0.000   0 0.265
RRLD58 24/11/2016 Call 3.200 0.635 0.635 0.000   0 0.635
RRLD68 24/11/2016 Put 3.200 0.305 0.305 0.000   0 0.305
RRLCU8 24/11/2016 Call 3.300 0.575 0.575 0.000   0 0.575
RRLCV8 24/11/2016 Put 3.300 0.345 0.345 0.000   0 0.345
RRLDP8 24/11/2016 Call 3.400 0.525 0.525 0.000   11 0.525
RRLDQ8 24/11/2016 Put 3.400 0.395 0.395 0.000   0 0.395
RRLDT8 24/11/2016 Call 3.500 0.470 0.470 0.000   0 0.470
RRLDU8 24/11/2016 Put 3.500 0.440 0.440 0.000   0 0.440
RRLD38 24/11/2016 Call 3.600 0.425 0.425 0.000   0 0.425
RRLD48 24/11/2016 Put 3.600 0.495 0.495 0.000   0 0.495
RRLDR8 24/11/2016 Call 3.700 0.380 0.380 0.000   0 0.380
RRLDS8 24/11/2016 Put 3.700 0.550 0.550 0.000   0 0.550
RRLET8 24/11/2016 Call 3.800 0.340 0.340 0.000   0 0.340
RRLEU8 24/11/2016 Put 3.800 0.610 0.610 0.000   0 0.610
RRLEV8 24/11/2016 Call 3.900 0.305 0.305 0.000   0 0.305
RRLEW8 24/11/2016 Put 3.900 0.675 0.675 0.000   0 0.675
RRLEX8 24/11/2016 Call 4.000 0.270 0.270 0.000   0 0.270
RRLEY8 24/11/2016 Put 4.000 0.740 0.740 0.000   0 0.740
RRLEZ8 24/11/2016 Call 4.100 0.240 0.240 0.000   0 0.240
RRLF18 24/11/2016 Put 4.100 0.810 0.810 0.000   0 0.810
RRLFJ8 24/11/2016 Call 4.200 0.215 0.215 0.000   0 0.215
RRLFK8 24/11/2016 Put 4.200 0.880 0.880 0.000   0 0.880
RRLFT8 22/12/2016 Call 2.600 1.040 1.040 0.000   0 1.040
RRLFU8 22/12/2016 Put 2.600 0.145 0.145 0.000   0 0.145
RRLGS8 22/12/2016 Call 2.700 0.965 0.965 0.000   0 0.965
RRLGT8 22/12/2016 Put 2.700 0.175 0.175 0.000   0 0.175
RRLG48 22/12/2016 Call 2.800 0.895 0.895 0.000   0 0.895
RRLG58 22/12/2016 Put 2.800 0.210 0.210 0.000   0 0.210
RRLGW8 22/12/2016 Call 2.900 0.830 0.830 0.000   0 0.830
RRLGX8 22/12/2016 Put 2.900 0.245 0.245 0.000   0 0.245
RRLFZ8 22/12/2016 Call 3.000 0.765 0.765 0.000   0 0.765
RRLG18 22/12/2016 Put 3.000 0.285 0.285 0.000   0 0.285
RRLGU8 22/12/2016 Call 3.100 0.705 0.705 0.000   0 0.705
RRLGV8 22/12/2016 Put 3.100 0.330 0.330 0.000   0 0.330
RRLG68 22/12/2016 Call 3.200 0.650 0.650 0.000   0 0.650
RRLG78 22/12/2016 Put 3.200 0.375 0.375 0.000   0 0.375
RRLGK8 22/12/2016 Call 3.300 0.595 0.595 0.000   0 0.595
RRLGL8 22/12/2016 Put 3.300 0.425 0.425 0.000   0 0.425
RRLG28 22/12/2016 Call 3.400 0.545 0.545 0.000   0 0.545
RRLG38 22/12/2016 Put 3.400 0.475 0.475 0.000   0 0.475
RRLG88 22/12/2016 Call 3.500 0.500 0.500 0.000   0 0.500
RRLG98 22/12/2016 Put 3.500 0.530 0.530 0.000   0 0.530
RRLFX8 22/12/2016 Call 3.600 0.460 0.460 0.000   0 0.460
RRLFY8 22/12/2016 Put 3.600 0.590 0.590 0.000   0 0.590
RRLGM8 22/12/2016 Call 3.700 0.420 0.420 0.000   0 0.420
RRLGN8 22/12/2016 Put 3.700 0.650 0.650 0.000   0 0.650
RRLFV8 22/12/2016 Call 3.800 0.380 0.380 0.000   0 0.380
RRLFW8 22/12/2016 Put 3.800 0.710 0.710 0.000   0 0.710
RRLGO8 22/12/2016 Call 3.900 0.350 0.350 0.000   0 0.350
RRLGP8 22/12/2016 Put 3.900 0.780 0.780 0.000   0 0.780
RRLGQ8 22/12/2016 Call 4.000 0.315 0.315 0.000   0 0.315
RRLGR8 22/12/2016 Put 4.000 0.845 0.845 0.000   0 0.845
RRLGY8 22/12/2016 Call 4.100 0.290 0.290 0.000   0 0.290
RRLGZ8 22/12/2016 Put 4.100 0.915 0.915 0.000   0 0.915
RRLI18 22/12/2016 Call 4.200 0.265 0.265 0.000   0 0.265
RRLI28 22/12/2016 Put 4.200 0.990 0.990 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.