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 3.780 0.000 3.770 3.800 3.720 3.800 3.690 2,909,747 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 1.985 1.985 0.000   0 1.985
RRLXT7 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLX77 29/09/2016 Call 1.850 1.935 1.935 0.000   0 1.935
RRLX87 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWK7 29/09/2016 Call 1.900 1.885 1.885 0.000   0 1.885
RRLWL7 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLWM7 29/09/2016 Call 1.950 1.835 1.835 0.000   0 1.835
RRLWN7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLX97 29/09/2016 Call 2.000 1.785 1.785 0.000   0 1.785
RRLXA7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLWS7 29/09/2016 Call 2.100 1.685 1.685 0.000   0 1.685
RRLWT7 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLXD7 29/09/2016 Call 2.200 1.590 1.590 0.000   0 1.590
RRLXF7 29/09/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLWU7 29/09/2016 Call 2.300 1.490 1.490 0.000   0 1.490
RRLWV7 29/09/2016 Put 2.300 0.002 0.002 0.000   0 0.002
RRLXB7 29/09/2016 Call 2.400 1.395 1.395 0.000   0 1.395
RRLXC7 29/09/2016 Put 2.400 0.003 0.003 0.000   0 0.003
RRLLX8 29/09/2016 Call 2.410 1.385 1.385 0.000 850 1,150 1.385
RRLLW8 29/09/2016 Put 2.410 0.004 0.004 0.000   0 0.004
RRLWW7 29/09/2016 Call 2.500 1.300 1.300 0.000   0 1.300
RRLWX7 29/09/2016 Put 2.500 0.006 0.006 0.000   100 0.006
RRLMT8 29/09/2016 Call 2.510 1.290 1.290 0.000   0 1.290
RRLMU8 29/09/2016 Put 2.510 0.006 0.006 0.000   0 0.006
RRLX57 29/09/2016 Call 2.600 1.205 1.205 0.000   0 1.205
RRLX67 29/09/2016 Put 2.600 0.010 0.010 0.000   0 0.010
RRLWY7 29/09/2016 Call 2.700 1.110 1.110 0.000   0 1.110
RRLWZ7 29/09/2016 Put 2.700 0.015 0.015 0.000   50 0.015
RRLX17 29/09/2016 Call 2.800 1.020 1.020 0.000   0 1.020
RRLX27 29/09/2016 Put 2.800 0.025 0.025 0.000   0 0.025
RRLLY8 29/09/2016 Call 2.810 1.010 1.010 0.000   100 1.010
RRLLZ8 29/09/2016 Put 2.810 0.025 0.025 0.000   0 0.025
RRLWQ7 29/09/2016 Call 2.900 0.930 0.930 0.000   0 0.930
RRLWR7 29/09/2016 Put 2.900 0.035 0.035 0.000   0 0.035
RRLXU7 29/09/2016 Call 2.910 0.920 0.920 0.000   0 0.920
RRLXV7 29/09/2016 Put 2.910 0.035 0.035 0.000   0 0.035
RRLX37 29/09/2016 Call 3.000 0.840 0.840 0.000   0 0.840
RRLX47 29/09/2016 Put 3.000 0.045 0.045 0.000   0 0.045
RRLWO7 29/09/2016 Call 3.100 0.760 0.760 0.000   0 0.760
RRLWP7 29/09/2016 Put 3.100 0.060 0.060 0.000   30 0.060
RRLXQ7 29/09/2016 Call 3.200 0.675 0.675 0.000   0 0.675
RRLXR7 29/09/2016 Put 3.200 0.080 0.080 0.000   200 0.080
RRLM28 29/09/2016 Call 3.210 0.665 0.665 0.000 240 240 0.665
RRLM18 29/09/2016 Put 3.210 0.080 0.080 0.000   0 0.080
RRLXW7 29/09/2016 Call 3.300 0.595 0.595 0.000   0 0.595
RRLXY7 29/09/2016 Put 3.300 0.100 0.100 0.000   120 0.100
RRLY67 29/09/2016 Call 3.400 0.520 0.520 0.000   400 0.520
RRLY77 29/09/2016 Put 3.400 0.125 0.125 0.000   80 0.125
RRLN88 29/09/2016 Call 3.410 0.515 0.515 0.000   0 0.515
RRLN98 29/09/2016 Put 3.410 0.130 0.130 0.000 240 340 0.130
RRLYA7 29/09/2016 Call 3.500 0.450 0.450 0.000   610 0.450
RRLYB7 29/09/2016 Put 3.500 0.155 0.155 0.000   290 0.155
RRLNL8 29/09/2016 Call 3.510 0.445 0.445 0.000   0 0.445
RRLNK8 29/09/2016 Put 3.510 0.160 0.160 0.140 400 400 0.160
RRLZQ7 29/09/2016 Call 3.600 0.385 0.385 0.000   13 0.385
RRLZR7 29/09/2016 Put 3.600 0.195 0.195 0.185 42 132 0.195
RRLNM8 29/09/2016 Call 3.610 0.380 0.380 0.000   0 0.380
RRLNN8 29/09/2016 Put 3.610 0.195 0.195 0.000 300 600 0.195
RRLB48 29/09/2016 Call 3.700 0.325 0.325 0.000   0 0.325
RRLB58 29/09/2016 Put 3.700 0.235 0.235 0.000   0 0.235
RRLM38 29/09/2016 Call 3.710 0.320 0.320 0.000   0 0.320
RRLM48 29/09/2016 Put 3.710 0.240 0.240 0.000   0 0.240
RRLBL8 29/09/2016 Call 3.800 0.270 0.270 0.000   100 0.270
RRLBM8 29/09/2016 Put 3.800 0.285 0.285 0.000   40 0.285
RRLM68 29/09/2016 Call 3.810 0.265 0.265 0.000   0 0.265
RRLM58 29/09/2016 Put 3.810 0.290 0.290 0.000   0 0.290
RRLC58 29/09/2016 Call 3.900 0.225 0.225 0.000   100 0.225
RRLC68 29/09/2016 Put 3.900 0.340 0.340 0.000   0 0.340
RRLNP8 29/09/2016 Call 3.910 0.220 0.220 0.000   0 0.220
RRLNO8 29/09/2016 Put 3.910 0.345 0.345 0.000   0 0.345
RRLCM8 29/09/2016 Call 4.000 0.180 0.180 0.000   0 0.180
RRLCN8 29/09/2016 Put 4.000 0.400 0.400 0.000   0 0.400
RRLEP8 29/09/2016 Call 4.100 0.145 0.145 0.000   0 0.145
RRLEQ8 29/09/2016 Put 4.100 0.465 0.465 0.000   0 0.465
RRLFF8 29/09/2016 Call 4.200 0.115 0.115 0.080 50 50 0.115
RRLFG8 29/09/2016 Put 4.200 0.535 0.535 0.000   0 0.535
RRLJ18 29/09/2016 Call 4.300 0.095 0.095 0.000   50 0.095
RRLJ28 29/09/2016 Put 4.300 0.610 0.610 0.000   0 0.610
RRLJ38 29/09/2016 Call 4.400 0.075 0.075 0.000   0 0.075
RRLJ48 29/09/2016 Put 4.400 0.690 0.690 0.000   0 0.690
RRLJ58 29/09/2016 Call 4.500 0.060 0.060 0.000   0 0.060
RRLJ68 29/09/2016 Put 4.500 0.770 0.770 0.000   0 0.770
RRLJR8 29/09/2016 Call 4.600 0.050 0.050 0.000   0 0.050
RRLJS8 29/09/2016 Put 4.600 0.860 0.860 0.000   0 0.860
RRLK48 29/09/2016 Call 4.700 0.040 0.040 0.000   0 0.040
RRLK58 29/09/2016 Put 4.700 0.950 0.950 0.000   0 0.950
RRLLL8 29/09/2016 Call 4.800 0.030 0.030 0.000   0 0.030
RRLLM8 29/09/2016 Put 4.800 1.040 1.040 0.000   0 1.040
RRLM98 29/09/2016 Call 4.900 0.025 0.025 0.000   0 0.025
RRLMA8 29/09/2016 Put 4.900 1.135 1.135 0.000   0 1.135
RRLML8 29/09/2016 Call 5.000 0.020 0.020 0.000   0 0.020
RRLMM8 29/09/2016 Put 5.000 1.225 1.225 0.000   0 1.225
RRLZ67 27/10/2016 Call 2.100 1.700 1.700 0.000   0 1.700
RRLZ77 27/10/2016 Put 2.100 0.003 0.003 0.000   0 0.003
RRLYC7 27/10/2016 Call 2.200 1.605 1.605 0.000   0 1.605
RRLYD7 27/10/2016 Put 2.200 0.004 0.004 0.000   0 0.004
RRLZ27 27/10/2016 Call 2.300 1.510 1.510 0.000   0 1.510
RRLZ37 27/10/2016 Put 2.300 0.007 0.007 0.000   0 0.007
RRLYE7 27/10/2016 Call 2.400 1.415 1.415 0.000   0 1.415
RRLYF7 27/10/2016 Put 2.400 0.010 0.010 0.000   0 0.010
RRLYW7 27/10/2016 Call 2.500 1.325 1.325 0.000   0 1.325
RRLYX7 27/10/2016 Put 2.500 0.020 0.020 0.000   0 0.020
RRLMW8 27/10/2016 Call 2.510 1.315 1.315 0.000   0 1.315
RRLMV8 27/10/2016 Put 2.510 0.020 0.020 0.000   0 0.020
RRLYK7 27/10/2016 Call 2.600 1.235 1.235 0.000   0 1.235
RRLYL7 27/10/2016 Put 2.600 0.025 0.025 0.000   0 0.025
RRLYS7 27/10/2016 Call 2.700 1.145 1.145 0.000   0 1.145
RRLYT7 27/10/2016 Put 2.700 0.040 0.040 0.000   0 0.040
RRLYI7 27/10/2016 Call 2.800 1.060 1.060 0.000   0 1.060
RRLYJ7 27/10/2016 Put 2.800 0.055 0.055 0.000   100 0.055
RRLZ47 27/10/2016 Call 2.900 0.975 0.975 0.000   0 0.975
RRLZ57 27/10/2016 Put 2.900 0.075 0.075 0.000   0 0.075
RRLYM7 27/10/2016 Call 3.000 0.890 0.890 0.000   0 0.890
RRLYN7 27/10/2016 Put 3.000 0.095 0.095 0.000   0 0.095
RRLYQ7 27/10/2016 Call 3.100 0.815 0.815 0.000   0 0.815
RRLYR7 27/10/2016 Put 3.100 0.120 0.120 0.000   0 0.120
RRLYO7 27/10/2016 Call 3.200 0.735 0.735 0.000   0 0.735
RRLYP7 27/10/2016 Put 3.200 0.145 0.145 0.000   0 0.145
RRLYU7 27/10/2016 Call 3.300 0.665 0.665 0.000   0 0.665
RRLYV7 27/10/2016 Put 3.300 0.175 0.175 0.000   0 0.175
RRLYG7 27/10/2016 Call 3.400 0.595 0.595 0.000   0 0.595
RRLYH7 27/10/2016 Put 3.400 0.205 0.205 0.000   0 0.205
RRLYZ7 27/10/2016 Call 3.500 0.530 0.530 0.000   0 0.530
RRLZ17 27/10/2016 Put 3.500 0.240 0.240 0.000   0 0.240
RRLZS7 27/10/2016 Call 3.600 0.465 0.465 0.000   60 0.465
RRLZT7 27/10/2016 Put 3.600 0.280 0.280 0.000   0 0.280
RRLB68 27/10/2016 Call 3.700 0.410 0.410 0.000   0 0.410
RRLB78 27/10/2016 Put 3.700 0.325 0.325 0.000   0 0.325
RRLBO8 27/10/2016 Call 3.800 0.355 0.355 0.000   80 0.355
RRLBP8 27/10/2016 Put 3.800 0.370 0.370 0.000   190 0.370
RRLC78 27/10/2016 Call 3.900 0.305 0.305 0.000   18 0.305
RRLC88 27/10/2016 Put 3.900 0.425 0.425 0.000   170 0.425
RRLCO8 27/10/2016 Call 4.000 0.260 0.260 0.000   0 0.260
RRLCP8 27/10/2016 Put 4.000 0.480 0.480 0.000   0 0.480
RRLER8 27/10/2016 Call 4.100 0.225 0.225 0.000   0 0.225
RRLES8 27/10/2016 Put 4.100 0.540 0.540 0.000   0 0.540
RRLFH8 27/10/2016 Call 4.200 0.190 0.190 0.160 80 280 0.190
RRLFI8 27/10/2016 Put 4.200 0.610 0.610 0.000   0 0.610
RRLJ78 27/10/2016 Call 4.300 0.165 0.165 0.000   0 0.165
RRLJ88 27/10/2016 Put 4.300 0.675 0.675 0.000   0 0.675
RRLJ98 27/10/2016 Call 4.400 0.140 0.140 0.000   140 0.140
RRLJA8 27/10/2016 Put 4.400 0.750 0.750 0.000   0 0.750
RRLJB8 27/10/2016 Call 4.500 0.120 0.120 0.000   100 0.120
RRLJC8 27/10/2016 Put 4.500 0.830 0.830 0.000   0 0.830
RRLJT8 27/10/2016 Call 4.600 0.100 0.100 0.000   0 0.100
RRLJU8 27/10/2016 Put 4.600 0.910 0.910 0.000   0 0.910
RRLK68 27/10/2016 Call 4.700 0.085 0.085 0.000   0 0.085
RRLK78 27/10/2016 Put 4.700 0.995 0.995 0.000   0 0.995
RRLLN8 27/10/2016 Call 4.800 0.070 0.070 0.000   0 0.070
RRLLO8 27/10/2016 Put 4.800 1.080 1.080 0.000   0 1.080
RRLMB8 27/10/2016 Call 4.900 0.060 0.060 0.000   0 0.060
RRLMC8 27/10/2016 Put 4.900 1.170 1.170 0.000   0 1.170
RRLMN8 27/10/2016 Call 5.000 0.050 0.050 0.000   0 0.050
RRLMO8 27/10/2016 Put 5.000 1.260 1.260 0.000   0 1.260
RRLE68 24/11/2016 Call 2.200 1.620 1.620 0.000   0 1.620
RRLE78 24/11/2016 Put 2.200 0.020 0.020 0.000   0 0.020
RRLCW8 24/11/2016 Call 2.300 1.530 1.530 0.000   0 1.530
RRLCX8 24/11/2016 Put 2.300 0.030 0.030 0.000   0 0.030
RRLDN8 24/11/2016 Call 2.400 1.440 1.440 0.000   0 1.440
RRLDO8 24/11/2016 Put 2.400 0.040 0.040 0.000   0 0.040
RRLCY8 24/11/2016 Call 2.500 1.350 1.350 0.000   0 1.350
RRLCZ8 24/11/2016 Put 2.500 0.050 0.050 0.000   0 0.050
RRLMY8 24/11/2016 Call 2.510 1.340 1.340 0.000   30,000 1.340
RRLMX8 24/11/2016 Put 2.510 0.050 0.050 0.000   0 0.050
RRLD78 24/11/2016 Call 2.600 1.265 1.265 0.000   0 1.265
RRLD88 24/11/2016 Put 2.600 0.065 0.065 0.000   0 0.065
RRLCQ8 24/11/2016 Call 2.700 1.175 1.175 0.000   0 1.175
RRLCR8 24/11/2016 Put 2.700 0.080 0.080 0.000   0 0.080
RRLDL8 24/11/2016 Call 2.800 1.095 1.095 0.000   0 1.095
RRLDM8 24/11/2016 Put 2.800 0.095 0.095 0.000   25 0.095
RRLCS8 24/11/2016 Call 2.900 1.015 1.015 0.000   200 1.015
RRLCT8 24/11/2016 Put 2.900 0.115 0.115 0.000   2 0.115
RRLD98 24/11/2016 Call 3.000 0.935 0.935 0.000   0 0.935
RRLDK8 24/11/2016 Put 3.000 0.135 0.135 0.000   0 0.135
RRLD18 24/11/2016 Call 3.100 0.860 0.860 0.000   0 0.860
RRLD28 24/11/2016 Put 3.100 0.160 0.160 0.000   0 0.160
RRLD58 24/11/2016 Call 3.200 0.790 0.790 0.000   0 0.790
RRLD68 24/11/2016 Put 3.200 0.190 0.190 0.000   0 0.190
RRLCU8 24/11/2016 Call 3.300 0.720 0.720 0.690 100 200 0.720
RRLCV8 24/11/2016 Put 3.300 0.220 0.220 0.000   0 0.220
RRLDP8 24/11/2016 Call 3.400 0.650 0.650 0.000   11 0.650
RRLDQ8 24/11/2016 Put 3.400 0.255 0.255 0.000   0 0.255
RRLDT8 24/11/2016 Call 3.500 0.590 0.590 0.000   44 0.590
RRLDU8 24/11/2016 Put 3.500 0.290 0.290 0.000   0 0.290
RRLD38 24/11/2016 Call 3.600 0.530 0.530 0.000   0 0.530
RRLD48 24/11/2016 Put 3.600 0.330 0.330 0.000   0 0.330
RRLDR8 24/11/2016 Call 3.700 0.475 0.475 0.000   0 0.475
RRLDS8 24/11/2016 Put 3.700 0.375 0.375 0.000   0 0.375
RRLET8 24/11/2016 Call 3.800 0.420 0.420 0.000   280 0.420
RRLEU8 24/11/2016 Put 3.800 0.425 0.425 0.000   280 0.425
RRLEV8 24/11/2016 Call 3.900 0.375 0.375 0.000   0 0.375
RRLEW8 24/11/2016 Put 3.900 0.480 0.480 0.000   0 0.480
RRLEX8 24/11/2016 Call 4.000 0.330 0.330 0.000   80 0.330
RRLEY8 24/11/2016 Put 4.000 0.535 0.535 0.000   0 0.535
RRLEZ8 24/11/2016 Call 4.100 0.295 0.295 0.000   0 0.295
RRLF18 24/11/2016 Put 4.100 0.600 0.600 0.000   0 0.600
RRLFJ8 24/11/2016 Call 4.200 0.255 0.255 0.000   0 0.255
RRLFK8 24/11/2016 Put 4.200 0.660 0.660 0.000   0 0.660
RRLJD8 24/11/2016 Call 4.300 0.225 0.225 0.000   0 0.225
RRLJE8 24/11/2016 Put 4.300 0.730 0.730 0.000   0 0.730
RRLJF8 24/11/2016 Call 4.400 0.195 0.195 0.000   0 0.195
RRLJG8 24/11/2016 Put 4.400 0.800 0.800 0.000   0 0.800
RRLJH8 24/11/2016 Call 4.500 0.170 0.170 0.000   0 0.170
RRLJI8 24/11/2016 Put 4.500 0.880 0.880 0.000   0 0.880
RRLJV8 24/11/2016 Call 4.600 0.150 0.150 0.000   0 0.150
RRLJW8 24/11/2016 Put 4.600 0.955 0.955 0.000   0 0.955
RRLK88 24/11/2016 Call 4.700 0.130 0.130 0.000   0 0.130
RRLK98 24/11/2016 Put 4.700 1.035 1.035 0.000   0 1.035
RRLLP8 24/11/2016 Call 4.800 0.110 0.110 0.000   0 0.110
RRLLQ8 24/11/2016 Put 4.800 1.120 1.120 0.000   0 1.120
RRLMD8 24/11/2016 Call 4.900 0.095 0.095 0.000   0 0.095
RRLME8 24/11/2016 Put 4.900 1.205 1.205 0.000   0 1.205
RRLMP8 24/11/2016 Call 5.000 0.080 0.080 0.000   0 0.080
RRLMQ8 24/11/2016 Put 5.000 1.285 1.285 0.000   0 1.285
RRLN58 22/12/2016 Call 2.500 1.360 1.360 0.000   0 1.360
RRLN48 22/12/2016 Put 2.500 0.070 0.070 0.000   0 0.070
RRLMZ8 22/12/2016 Call 2.510 1.355 1.355 0.000   0 1.355
RRLN18 22/12/2016 Put 2.510 0.075 0.075 0.000   0 0.075
RRLFT8 22/12/2016 Call 2.600 1.280 1.280 0.000   0 1.280
RRLFU8 22/12/2016 Put 2.600 0.090 0.090 0.115 16 16 0.090
RRLGS8 22/12/2016 Call 2.700 1.200 1.200 0.000   0 1.200
RRLGT8 22/12/2016 Put 2.700 0.105 0.105 0.000   0 0.105
RRLG48 22/12/2016 Call 2.800 1.120 1.120 0.000   0 1.120
RRLG58 22/12/2016 Put 2.800 0.125 0.125 0.000   0 0.125
RRLGW8 22/12/2016 Call 2.900 1.040 1.040 0.000   0 1.040
RRLGX8 22/12/2016 Put 2.900 0.145 0.145 0.000   0 0.145
RRLFZ8 22/12/2016 Call 3.000 0.965 0.965 0.000   0 0.965
RRLG18 22/12/2016 Put 3.000 0.170 0.170 0.000   0 0.170
RRLGU8 22/12/2016 Call 3.100 0.890 0.890 0.000   0 0.890
RRLGV8 22/12/2016 Put 3.100 0.195 0.195 0.000   0 0.195
RRLG68 22/12/2016 Call 3.200 0.825 0.825 0.000   0 0.825
RRLG78 22/12/2016 Put 3.200 0.225 0.225 0.000   0 0.225
RRLGK8 22/12/2016 Call 3.300 0.755 0.755 0.000   0 0.755
RRLGL8 22/12/2016 Put 3.300 0.255 0.255 0.000   0 0.255
RRLG28 22/12/2016 Call 3.400 0.695 0.695 0.000   0 0.695
RRLG38 22/12/2016 Put 3.400 0.295 0.295 0.000   0 0.295
RRLG88 22/12/2016 Call 3.500 0.630 0.630 0.000   120 0.630
RRLG98 22/12/2016 Put 3.500 0.335 0.335 0.000   0 0.335
RRLFX8 22/12/2016 Call 3.600 0.575 0.575 0.000   0 0.575
RRLFY8 22/12/2016 Put 3.600 0.375 0.375 0.000   0 0.375
RRLGM8 22/12/2016 Call 3.700 0.520 0.520 0.000   0 0.520
RRLGN8 22/12/2016 Put 3.700 0.420 0.420 0.000   0 0.420
RRLFV8 22/12/2016 Call 3.800 0.470 0.470 0.000   0 0.470
RRLFW8 22/12/2016 Put 3.800 0.470 0.470 0.000   0 0.470
RRLGO8 22/12/2016 Call 3.900 0.425 0.425 0.000   0 0.425
RRLGP8 22/12/2016 Put 3.900 0.525 0.525 0.000   0 0.525
RRLGQ8 22/12/2016 Call 4.000 0.380 0.380 0.000   0 0.380
RRLGR8 22/12/2016 Put 4.000 0.580 0.580 0.000   0 0.580
RRLGY8 22/12/2016 Call 4.100 0.345 0.345 0.000   0 0.345
RRLGZ8 22/12/2016 Put 4.100 0.645 0.645 0.000   0 0.645
RRLI18 22/12/2016 Call 4.200 0.305 0.305 0.345 32 32 0.305
RRLI28 22/12/2016 Put 4.200 0.705 0.705 0.000   0 0.705
RRLJJ8 22/12/2016 Call 4.300 0.275 0.275 0.000   0 0.275
RRLJK8 22/12/2016 Put 4.300 0.775 0.775 0.000   0 0.775
RRLJL8 22/12/2016 Call 4.400 0.245 0.245 0.000   0 0.245
RRLJM8 22/12/2016 Put 4.400 0.845 0.845 0.000   0 0.845
RRLIH8 22/12/2016 Call 4.500 0.215 0.215 0.000   0 0.215
RRLIG8 22/12/2016 Put 4.500 0.915 0.915 0.000   0 0.915
RRLJX8 22/12/2016 Call 4.600 0.195 0.195 0.000   0 0.195
RRLJY8 22/12/2016 Put 4.600 0.995 0.995 0.000   0 0.995
RRLKA8 22/12/2016 Call 4.700 0.170 0.170 0.000   0 0.170
RRLKB8 22/12/2016 Put 4.700 1.070 1.070 0.000   0 1.070
RRLLR8 22/12/2016 Call 4.800 0.150 0.150 0.000   0 0.150
RRLLS8 22/12/2016 Put 4.800 1.150 1.150 0.000   0 1.150
RRLMF8 22/12/2016 Call 4.900 0.135 0.135 0.000   0 0.135
RRLMG8 22/12/2016 Put 4.900 1.235 1.235 0.000   0 1.235
RRLII8 22/12/2016 Call 5.000 0.120 0.120 0.000   0 0.120
RRLIJ8 22/12/2016 Put 5.000 1.320 1.320 0.000   0 1.320
RRLIL8 22/12/2016 Call 5.500 0.065 0.065 0.000   0 0.065
RRLIK8 22/12/2016 Put 5.500 1.760 1.760 0.000   0 1.760
RRLIM8 22/12/2016 Call 6.000 0.035 0.035 0.000   0 0.035
RRLIN8 22/12/2016 Put 6.000 2.230 2.230 0.000   0 2.230
RRLN78 24/01/2017 Call 2.500 1.360 1.360 0.000   0 1.360
RRLN68 24/01/2017 Put 2.500 0.070 0.070 0.000   0 0.070
RRLN38 24/01/2017 Call 2.510 1.355 1.355 0.000   0 1.355
RRLN28 24/01/2017 Put 2.510 0.070 0.070 0.000   0 0.070
RRLNQ8 24/01/2017 Call 3.100            
RRLNR8 24/01/2017 Put 3.100            
RRLLD8 24/01/2017 Call 3.200 0.855 0.855 0.000   0 0.855
RRLLE8 24/01/2017 Put 3.200 0.250 0.250 0.000   0 0.250
RRLKS8 24/01/2017 Call 3.300 0.790 0.790 0.000   0 0.790
RRLKT8 24/01/2017 Put 3.300 0.285 0.285 0.000   0 0.285
RRLLB8 24/01/2017 Call 3.400 0.730 0.730 0.000   0 0.730
RRLLC8 24/01/2017 Put 3.400 0.325 0.325 0.000   0 0.325
RRLKU8 24/01/2017 Call 3.500 0.670 0.670 0.000   0 0.670
RRLKV8 24/01/2017 Put 3.500 0.365 0.365 0.000   0 0.365
RRLL78 24/01/2017 Call 3.600 0.615 0.615 0.000   0 0.615
RRLL88 24/01/2017 Put 3.600 0.410 0.410 0.000   0 0.410
RRLKO8 24/01/2017 Call 3.700 0.565 0.565 0.000   0 0.565
RRLKP8 24/01/2017 Put 3.700 0.460 0.460 0.000   0 0.460
RRLL58 24/01/2017 Call 3.800 0.510 0.510 0.000   0 0.510
RRLL68 24/01/2017 Put 3.800 0.510 0.510 0.000   0 0.510
RRLKM8 24/01/2017 Call 3.900 0.470 0.470 0.000   0 0.470
RRLKN8 24/01/2017 Put 3.900 0.565 0.565 0.000   0 0.565
RRLLF8 24/01/2017 Call 4.000 0.425 0.425 0.000   5 0.425
RRLLG8 24/01/2017 Put 4.000 0.620 0.620 0.000   0 0.620
RRLKQ8 24/01/2017 Call 4.100 0.385 0.385 0.000   0 0.385
RRLKR8 24/01/2017 Put 4.100 0.680 0.680 0.000   0 0.680
RRLL98 24/01/2017 Call 4.200 0.350 0.350 0.000   0 0.350
RRLLA8 24/01/2017 Put 4.200 0.745 0.745 0.000   0 0.745
RRLKW8 24/01/2017 Call 4.300 0.315 0.315 0.000   420 0.315
RRLKX8 24/01/2017 Put 4.300 0.805 0.805 0.000   420 0.805
RRLL38 24/01/2017 Call 4.400 0.285 0.285 0.000   0 0.285
RRLL48 24/01/2017 Put 4.400 0.875 0.875 0.000   0 0.875
RRLKY8 24/01/2017 Call 4.500 0.255 0.255 0.000   60 0.255
RRLKZ8 24/01/2017 Put 4.500 0.950 0.950 0.000   0 0.950
RRLL18 24/01/2017 Call 4.600 0.230 0.230 0.000   0 0.230
RRLL28 24/01/2017 Put 4.600 1.025 1.025 0.000   0 1.025
RRLLH8 24/01/2017 Call 4.700 0.205 0.205 0.000   0 0.205
RRLLI8 24/01/2017 Put 4.700 1.100 1.100 0.000   0 1.100
RRLLT8 24/01/2017 Call 4.800 0.185 0.185 0.000   0 0.185
RRLLU8 24/01/2017 Put 4.800 1.180 1.180 0.000   0 1.180
RRLMH8 24/01/2017 Call 4.900 0.165 0.165 0.000   0 0.165
RRLMI8 24/01/2017 Put 4.900 1.260 1.260 0.000   0 1.260
RRLMR8 24/01/2017 Call 5.000 0.150 0.150 0.000   0 0.150
RRLMS8 24/01/2017 Put 5.000 1.345 1.345 0.000   0 1.345
RRLNU8 23/02/2017 Call 3.100            
RRLNV8 23/02/2017 Put 3.100            
RRLPR8 23/02/2017 Call 3.200            
RRLPS8 23/02/2017 Put 3.200            
RRLNS8 23/02/2017 Call 3.300            
RRLNT8 23/02/2017 Put 3.300            
RRLPP8 23/02/2017 Call 3.400            
RRLPQ8 23/02/2017 Put 3.400            
RRLP58 23/02/2017 Call 3.500            
RRLP68 23/02/2017 Put 3.500            
RRLPN8 23/02/2017 Call 3.600            
RRLPO8 23/02/2017 Put 3.600            
RRLNY8 23/02/2017 Call 3.700            
RRLNZ8 23/02/2017 Put 3.700            
RRLPL8 23/02/2017 Call 3.800            
RRLPM8 23/02/2017 Put 3.800            
RRLP18 23/02/2017 Call 3.900            
RRLP28 23/02/2017 Put 3.900            
RRLP98 23/02/2017 Call 4.000            
RRLPK8 23/02/2017 Put 4.000            
RRLP38 23/02/2017 Call 4.100            
RRLP48 23/02/2017 Put 4.100            
RRLPV8 23/02/2017 Call 4.200            
RRLPW8 23/02/2017 Put 4.200            
RRLNW8 23/02/2017 Call 4.300            
RRLNX8 23/02/2017 Put 4.300            
RRLPT8 23/02/2017 Call 4.400            
RRLPU8 23/02/2017 Put 4.400            
RRLP78 23/02/2017 Call 4.500            
RRLP88 23/02/2017 Put 4.500            

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.