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 3.080 Up 0.090 3.070 3.080 3.040 3.120 3.025 645,033 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLW17 26/05/2016 Call 1.450 0.000 0.000 0.000   0 1.540
RRLVZ7 26/05/2016 Put 1.450 0.000 0.000 0.000   0 0.000
RRLW27 26/05/2016 Call 1.460 0.000 0.000 0.000   0 1.530
RRLW37 26/05/2016 Put 1.460 0.000 0.000 0.000   0 0.000
RRLMO7 26/05/2016 Call 1.500 0.000 0.000 0.000   0 1.490
RRLMP7 26/05/2016 Put 1.500 0.000 0.000 0.000   0 0.000
RRLMQ7 26/05/2016 Call 1.550 0.000 0.000 0.000   0 1.440
RRLMR7 26/05/2016 Put 1.550 0.000 0.000 0.000   0 0.000
RRLMA7 26/05/2016 Call 1.600 0.000 0.000 0.000   0 1.390
RRLMB7 26/05/2016 Put 1.600 0.000 0.000 0.000   0 0.000
RRLMC7 26/05/2016 Call 1.650 0.000 0.000 0.000   0 1.340
RRLMD7 26/05/2016 Put 1.650 0.000 0.000 0.000   0 0.000
RRLLG7 26/05/2016 Call 1.700 0.000 0.000 0.000   0 1.290
RRLLH7 26/05/2016 Put 1.700 0.000 0.000 0.000   0 0.000
RRLM67 26/05/2016 Call 1.750 0.000 0.000 0.000   0 1.240
RRLM77 26/05/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLM27 26/05/2016 Call 1.800 0.000 0.000 0.000   0 1.190
RRLM37 26/05/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLLE7 26/05/2016 Call 1.850 1.170 1.290 0.000   0 1.140
RRLLF7 26/05/2016 Put 1.850 0.000 0.050 0.000   0 0.000
RRLLI7 26/05/2016 Call 1.900 1.120 1.240 0.000   0 1.090
RRLLJ7 26/05/2016 Put 1.900 0.000 0.050 0.000   0 0.000
RRLM87 26/05/2016 Call 1.950 1.070 1.190 0.000   0 1.040
RRLM97 26/05/2016 Put 1.950 0.000 0.050 0.000   0 0.000
RRLLS7 26/05/2016 Call 2.000 1.020 1.140 0.000   0 0.990
RRLLT7 26/05/2016 Put 2.000 0.000 0.050 0.000   0 0.000
RRLXH7 26/05/2016 Call 2.010 0.000 0.000 0.000   600 0.980
RRLXG7 26/05/2016 Put 2.010 0.000 0.000 0.000   0 0.000
RRLM47 26/05/2016 Call 2.100 0.920 1.040 0.000   0 0.890
RRLM57 26/05/2016 Put 2.100 0.000 0.050 0.000   0 0.000
RRLXI7 26/05/2016 Call 2.110 0.000 0.000 0.000   0 0.880
RRLXJ7 26/05/2016 Put 2.110 0.000 0.000 0.000   0 0.000
RRLLQ7 26/05/2016 Call 2.200 0.820 0.940 0.000   150 0.790
RRLLR7 26/05/2016 Put 2.200 0.000 0.050 0.000   50 0.000
RRLY27 26/05/2016 Call 2.210 0.000 0.000 0.000   0 0.780
RRLY37 26/05/2016 Put 2.210 0.000 0.000 0.000   0 0.000
RRLLM7 26/05/2016 Call 2.300 0.720 0.840 0.000   380 0.690
RRLLN7 26/05/2016 Put 2.300 0.000 0.050 0.000   42 0.000
RRLY17 26/05/2016 Call 2.310 0.000 0.000 0.000   0 0.680
RRLXZ7 26/05/2016 Put 2.310 0.000 0.000 0.000   0 0.000
RRLLX7 26/05/2016 Call 2.400 0.620 0.740 0.000   50 0.590
RRLLY7 26/05/2016 Put 2.400 0.000 0.050 0.000   280 0.000
RRLXL7 26/05/2016 Call 2.410 0.000 0.000 0.000   0 0.580
RRLXK7 26/05/2016 Put 2.410 0.000 0.000 0.000   0 0.000
RRLLK7 26/05/2016 Call 2.500 0.530 0.630 0.000   0 0.490
RRLLL7 26/05/2016 Put 2.500 0.000 0.050 0.000   50 0.000
RRLXN7 26/05/2016 Call 2.510 0.000 0.000 0.000   0 0.480
RRLXM7 26/05/2016 Put 2.510 0.000 0.000 0.000   100 0.000
RRLLZ7 26/05/2016 Call 2.600 0.430 0.530 0.000   140 0.390
RRLM17 26/05/2016 Put 2.600 0.000 0.050 0.000   0 0.000
RRLXO7 26/05/2016 Call 2.610 0.000 0.000 0.000   0 0.380
RRLXP7 26/05/2016 Put 2.610 0.000 0.000 0.000   0 0.000
RRLLO7 26/05/2016 Call 2.700 0.340 0.420 0.000   0 0.290
RRLLP7 26/05/2016 Put 2.700 0.000 0.050 0.000   0 0.000
RRLY57 26/05/2016 Call 2.710 0.000 0.000 0.000   0 0.280
RRLY47 26/05/2016 Put 2.710 0.000 0.000 0.000   90 0.000
RRLLU7 26/05/2016 Call 2.800 0.240 0.320 0.000   180 0.190
RRLLW7 26/05/2016 Put 2.800 0.000 0.050 0.000   0 0.000
RRLBR8 26/05/2016 Call 2.810 0.000 0.000 0.000   180 0.185
RRLBQ8 26/05/2016 Put 2.810 0.000 0.000 0.000   0 0.000
RRLNN7 26/05/2016 Call 2.900 0.150 0.210 0.000   0 0.105
RRLNO7 26/05/2016 Put 2.900 0.000 0.050 0.000   0 0.000
RRLBS8 26/05/2016 Call 2.910 0.000 0.000 0.000   240 0.095
RRLBT8 26/05/2016 Put 2.910 0.000 0.000 0.000   1,120 0.000
RRLNL7 26/05/2016 Call 3.000 0.060 0.110 0.000   34 0.040
RRLNM7 26/05/2016 Put 3.000 0.000 0.050 0.000   125 0.020
RRLBV8 26/05/2016 Call 3.010 0.000 0.000 0.000   0 0.035
RRLBU8 26/05/2016 Put 3.010 0.000 0.000 0.000   0 0.025
RRLP87 26/05/2016 Call 3.100 0.000 0.000 0.000   100 0.009
RRLP97 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.110
RRLRP7 26/05/2016 Call 3.200 0.000 0.000 0.000   44 0.001
RRLRQ7 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.210
RRLRN7 26/05/2016 Call 3.300 0.000 0.000 0.000   0 0.000
RRLRO7 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.310
RRLU27 26/05/2016 Call 3.400 0.000 0.000 0.000   0 0.000
RRLU37 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.410
RRLTZ7 26/05/2016 Call 3.500 0.000 0.000 0.000   0 0.000
RRLU17 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.510
RRLZI7 26/05/2016 Call 3.600 0.000 0.000 0.000   0 0.000
RRLZJ7 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.610
RRLZU7 26/05/2016 Call 3.700 0.000 0.000 0.000   0 0.000
RRLZV7 26/05/2016 Put 3.700 0.000 0.000 0.000   0 0.710
RRLB88 26/05/2016 Call 3.800 0.000 0.000 0.000   0 0.000
RRLB98 26/05/2016 Put 3.800 0.000 0.000 0.000   0 0.810
RRLBW8 26/05/2016 Call 3.900 0.000 0.000 0.000   0 0.000
RRLBX8 26/05/2016 Put 3.900 0.000 0.000 0.000   0 0.910
RRLC98 26/05/2016 Call 4.000 0.000 0.000 0.000   0 0.000
RRLCF8 26/05/2016 Put 4.000 0.000 0.000 0.000   0 1.010
RRLQZ7 23/06/2016 Call 1.750 0.000 0.000 0.000   120 1.245
RRLR17 23/06/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLQF7 23/06/2016 Call 1.800 0.000 0.000 0.000   0 1.195
RRLQG7 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.001
RRLPS7 23/06/2016 Call 1.850 1.175 1.295 0.000   0 1.145
RRLPT7 23/06/2016 Put 1.850 0.000 0.050 0.000   0 0.001
RRLPQ7 23/06/2016 Call 1.900 1.125 1.245 0.000   0 1.095
RRLPR7 23/06/2016 Put 1.900 0.000 0.050 0.000   0 0.001
RRLQ77 23/06/2016 Call 1.950 1.075 1.195 0.000   0 1.045
RRLQ87 23/06/2016 Put 1.950 0.000 0.050 0.000   0 0.002
RRLPW7 23/06/2016 Call 2.000 1.030 1.150 0.000   0 0.995
RRLPX7 23/06/2016 Put 2.000 0.000 0.050 0.000   0 0.003
RRLPK7 23/06/2016 Call 2.100 0.930 1.050 0.000   0 0.895
RRLPL7 23/06/2016 Put 2.100 0.000 0.050 0.000   0 0.006
RRLZ87 23/06/2016 Call 2.110 0.000 0.000 0.000   600 0.890
RRLZ97 23/06/2016 Put 2.110 0.000 0.000 0.000   0 0.006
RRLPY7 23/06/2016 Call 2.200 0.835 0.955 0.000   0 0.800
RRLPZ7 23/06/2016 Put 2.200 0.000 0.050 0.000   93 0.010
RRLPM7 23/06/2016 Call 2.300 0.740 0.860 0.000   100 0.710
RRLPN7 23/06/2016 Put 2.300 0.000 0.050 0.000   0 0.020
RRLPU7 23/06/2016 Call 2.400 0.650 0.770 0.000   0 0.615
RRLPV7 23/06/2016 Put 2.400 0.001 0.050 0.000   0 0.030
RRLPO7 23/06/2016 Call 2.500 0.565 0.665 0.000   30,060 0.530
RRLPP7 23/06/2016 Put 2.500 0.010 0.060 0.000   60 0.045
RRLQB7 23/06/2016 Call 2.600 0.480 0.580 0.000   50 0.450
RRLQC7 23/06/2016 Put 2.600 0.020 0.070 0.000   0 0.065
RRLZB7 23/06/2016 Call 2.610 0.000 0.000 0.000   0 0.440
RRLZA7 23/06/2016 Put 2.610 0.000 0.000 0.000   0 0.065
RRLQ57 23/06/2016 Call 2.700 0.400 0.500 0.000   0 0.375
RRLQ67 23/06/2016 Put 2.700 0.040 0.090 0.000   0 0.085
RRLZC7 23/06/2016 Call 2.710 0.000 0.000 0.000   0 0.365
RRLZD7 23/06/2016 Put 2.710 0.000 0.000 0.000   100 0.090
RRLQ97 23/06/2016 Call 2.800 0.330 0.410 0.000   0 0.305
RRLQA7 23/06/2016 Put 2.800 0.060 0.110 0.000   121 0.120
RRLZF7 23/06/2016 Call 2.810 0.000 0.000 0.000   0 0.295
RRLZE7 23/06/2016 Put 2.810 0.000 0.000 0.000   0 0.120
RRLQ37 23/06/2016 Call 2.900 0.260 0.340 0.000   80 0.240
RRLQ47 23/06/2016 Put 2.900 0.090 0.140 0.000   0 0.155
RRLZG7 23/06/2016 Call 2.910 0.000 0.000 0.000   0 0.235
RRLZH7 23/06/2016 Put 2.910 0.000 0.000 0.000   0 0.160
RRLQD7 23/06/2016 Call 3.000 0.205 0.265 0.000   0 0.190
RRLQE7 23/06/2016 Put 3.000 0.125 0.185 0.000   0 0.200
RRLVY7 23/06/2016 Call 3.010 0.000 0.000 0.000   0 0.185
RRLVX7 23/06/2016 Put 3.010 0.000 0.000 0.000   130 0.205
RRLQ17 23/06/2016 Call 3.100 0.000 0.000 0.000   190 0.145
RRLQ27 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.255
RRLRT7 23/06/2016 Call 3.200 0.000 0.000 0.000   0 0.105
RRLRU7 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.315
RRLRR7 23/06/2016 Call 3.300 0.000 0.000 0.000   44 0.080
RRLRS7 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.385
RRLU67 23/06/2016 Call 3.400 0.000 0.000 0.000   0 0.055
RRLU77 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.460
RRLU47 23/06/2016 Call 3.500 0.000 0.000 0.000   0 0.040
RRLU57 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.545
RRLZK7 23/06/2016 Call 3.600 0.000 0.000 0.000   0 0.030
RRLZL7 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.635
RRLZW7 23/06/2016 Call 3.700 0.000 0.000 0.000   0 0.020
RRLZX7 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.725
RRLBF8 23/06/2016 Call 3.800 0.000 0.000 0.000   0 0.015
RRLBG8 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.820
RRLBY8 23/06/2016 Call 3.900 0.000 0.000 0.000   0 0.009
RRLBZ8 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.915
RRLCG8 23/06/2016 Call 4.000 0.000 0.000 0.000   0 0.006
RRLCH8 23/06/2016 Put 4.000 0.000 0.000 0.000   0 1.015
RRLWE7 28/07/2016 Call 1.750 0.000 0.000 0.000   0 1.250
RRLWF7 28/07/2016 Put 1.750 0.000 0.000 0.000   0 0.004
RRLWC7 28/07/2016 Call 1.800 0.000 0.000 0.000   0 1.200
RRLWD7 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.005
RRLSU7 28/07/2016 Call 1.850 0.000 0.000 0.000   0 1.150
RRLSV7 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.007
RRLSE7 28/07/2016 Call 1.900 0.000 0.000 0.000   0 1.105
RRLSF7 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.009
RRLSG7 28/07/2016 Call 1.950 1.090 1.210 0.000   0 1.055
RRLSH7 28/07/2016 Put 1.950 0.000 0.050 0.000   0 0.010
RRLSQ7 28/07/2016 Call 2.000 1.040 1.160 0.000   0 1.010
RRLSR7 28/07/2016 Put 2.000 0.000 0.050 0.000   0 0.015
RRLSA7 28/07/2016 Call 2.100 0.950 1.070 0.000   0 0.915
RRLSB7 28/07/2016 Put 2.100 0.002 0.050 0.000   0 0.025
RRLSS7 28/07/2016 Call 2.200 0.855 0.975 0.000   0 0.825
RRLST7 28/07/2016 Put 2.200 0.010 0.060 0.000   0 0.035
RRLSC7 28/07/2016 Call 2.300 0.765 0.885 0.000   100 0.740
RRLSD7 28/07/2016 Put 2.300 0.020 0.070 0.000   36 0.050
RRLSI7 28/07/2016 Call 2.400 0.680 0.800 0.000   1,300 0.655
RRLSJ7 28/07/2016 Put 2.400 0.030 0.080 0.000   25 0.070
RRLS87 28/07/2016 Call 2.500 0.605 0.705 0.000   0 0.575
RRLS97 28/07/2016 Put 2.500 0.045 0.095 0.000   0 0.090
RRLSK7 28/07/2016 Call 2.600 0.525 0.625 0.000   0 0.500
RRLSL7 28/07/2016 Put 2.600 0.065 0.115 0.000   20 0.115
RRLS67 28/07/2016 Call 2.700 0.450 0.550 0.000   380 0.430
RRLS77 28/07/2016 Put 2.700 0.090 0.140 0.000   0 0.145
RRLSM7 28/07/2016 Call 2.800 0.380 0.480 0.000   0 0.365
RRLSN7 28/07/2016 Put 2.800 0.115 0.175 0.000   350 0.180
RRLS27 28/07/2016 Call 2.900 0.325 0.405 0.000   0 0.305
RRLS37 28/07/2016 Put 2.900 0.150 0.210 0.000   170 0.225
RRLSO7 28/07/2016 Call 3.000 0.265 0.345 0.000   340 0.255
RRLSP7 28/07/2016 Put 3.000 0.190 0.250 0.000   40 0.270
RRLS47 28/07/2016 Call 3.100 0.215 0.295 0.000   0 0.210
RRLS57 28/07/2016 Put 3.100 0.225 0.305 0.000   0 0.325
RRLTF7 28/07/2016 Call 3.200 0.180 0.240 0.000   240 0.170
RRLTG7 28/07/2016 Put 3.200 0.280 0.360 0.000   0 0.385
RRLUA7 28/07/2016 Call 3.300 0.000 0.000 0.000   50 0.135
RRLUB7 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.450
RRLUC7 28/07/2016 Call 3.400 0.000 0.000 0.000   0 0.110
RRLUD7 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.520
RRLU87 28/07/2016 Call 3.500 0.000 0.000 0.000   0 0.085
RRLU97 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.595
RRLZM7 28/07/2016 Call 3.600 0.000 0.000 0.000   0 0.070
RRLZN7 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.675
RRLZY7 28/07/2016 Call 3.700 0.000 0.000 0.000   0 0.055
RRLB18 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.760
RRLBH8 28/07/2016 Call 3.800 0.000 0.000 0.000   0 0.040
RRLBI8 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.850
RRLC18 28/07/2016 Call 3.900 0.000 0.000 0.000   0 0.035
RRLC28 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.940
RRLCI8 28/07/2016 Call 4.000 0.000 0.000 0.000   0 0.025
RRLCJ8 28/07/2016 Put 4.000 0.000 0.000 0.000   0 1.030
RRLWG7 25/08/2016 Call 1.750 0.000 0.000 0.000   0 1.260
RRLWH7 25/08/2016 Put 1.750 0.000 0.000 0.000   0 0.015
RRLWI7 25/08/2016 Call 1.800 0.000 0.000 0.000   0 1.215
RRLWJ7 25/08/2016 Put 1.800 0.000 0.000 0.000   0 0.015
RRLW87 25/08/2016 Call 1.850 0.000 0.000 0.000   0 1.165
RRLW97 25/08/2016 Put 1.850 0.000 0.000 0.000   0 0.020
RRLWA7 25/08/2016 Call 1.900 0.000 0.000 0.000   0 1.115
RRLWB7 25/08/2016 Put 1.900 0.000 0.000 0.000   0 0.025
RRLV77 25/08/2016 Call 1.950 0.000 0.000 0.000   0 1.070
RRLV87 25/08/2016 Put 1.950 0.000 0.000 0.000   0 0.030
RRLV17 25/08/2016 Call 2.000 0.000 0.000 0.000   0 1.020
RRLV27 25/08/2016 Put 2.000 0.000 0.000 0.000   0 0.035
RRLUO7 25/08/2016 Call 2.100 0.000 0.000 0.000   0 0.930
RRLUP7 25/08/2016 Put 2.100 0.000 0.000 0.000   0 0.050
RRLUY7 25/08/2016 Call 2.200 0.000 0.000 0.000   0 0.845
RRLUZ7 25/08/2016 Put 2.200 0.000 0.000 0.000   0 0.065
RRLUI7 25/08/2016 Call 2.300 0.785 0.905 0.000   0 0.760
RRLUJ7 25/08/2016 Put 2.300 0.045 0.095 0.000   0 0.085
RRLV57 25/08/2016 Call 2.400 0.700 0.820 0.000   0 0.680
RRLV67 25/08/2016 Put 2.400 0.065 0.115 0.000   0 0.105
RRLUM7 25/08/2016 Call 2.500 0.620 0.740 0.000   0 0.605
RRLUN7 25/08/2016 Put 2.500 0.085 0.135 0.000   0 0.130
RRLUS7 25/08/2016 Call 2.600 0.555 0.655 0.000   0 0.530
RRLUT7 25/08/2016 Put 2.600 0.105 0.165 0.000   0 0.165
RRLUK7 25/08/2016 Call 2.700 0.480 0.580 0.000   0 0.465
RRLUL7 25/08/2016 Put 2.700 0.135 0.195 0.000   0 0.195
RRLUU7 25/08/2016 Call 2.800 0.415 0.515 0.000   0 0.400
RRLUV7 25/08/2016 Put 2.800 0.170 0.230 0.000   0 0.235
RRLUG7 25/08/2016 Call 2.900 0.350 0.450 0.000   500 0.345
RRLUH7 25/08/2016 Put 2.900 0.205 0.265 0.000   0 0.280
RRLV37 25/08/2016 Call 3.000 0.305 0.385 0.000   150 0.295
RRLV47 25/08/2016 Put 3.000 0.240 0.320 0.000   35 0.330
RRLUQ7 25/08/2016 Call 3.100 0.000 0.000 0.000   0 0.250
RRLUR7 25/08/2016 Put 3.100 0.000 0.000 0.000   0 0.385
RRLUW7 25/08/2016 Call 3.200 0.000 0.000 0.000   0 0.210
RRLUX7 25/08/2016 Put 3.200 0.000 0.000 0.000   0 0.445
RRLUE7 25/08/2016 Call 3.300 0.000 0.000 0.000   0 0.175
RRLUF7 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.515
RRLV97 25/08/2016 Call 3.400 0.000 0.000 0.000   0 0.145
RRLVA7 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.585
RRLY87 25/08/2016 Call 3.500 0.000 0.000 0.000   0 0.115
RRLY97 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.655
RRLZO7 25/08/2016 Call 3.600 0.000 0.000 0.000   0 0.095
RRLZP7 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.735
RRLB28 25/08/2016 Call 3.700 0.000 0.000 0.000   0 0.075
RRLB38 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.815
RRLBJ8 25/08/2016 Call 3.800 0.000 0.000 0.000   0 0.060
RRLBK8 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.900
RRLC38 25/08/2016 Call 3.900 0.000 0.000 0.000   0 0.050
RRLC48 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.985
RRLCK8 25/08/2016 Call 4.000 0.000 0.000 0.000   0 0.040
RRLCL8 25/08/2016 Put 4.000 0.000 0.000 0.000   0 1.070
RRLXS7 29/09/2016 Call 1.800 0.000 0.000 0.000   0 1.220
RRLXT7 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.035
RRLX77 29/09/2016 Call 1.850 0.000 0.000 0.000   0 1.175
RRLX87 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.040
RRLWK7 29/09/2016 Call 1.900 0.000 0.000 0.000   0 1.125
RRLWL7 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.045
RRLWM7 29/09/2016 Call 1.950 0.000 0.000 0.000   0 1.080
RRLWN7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.050
RRLX97 29/09/2016 Call 2.000 0.000 0.000 0.000   0 1.030
RRLXA7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.060
RRLWS7 29/09/2016 Call 2.100 0.000 0.000 0.000   0 0.945
RRLWT7 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.075
RRLXD7 29/09/2016 Call 2.200 0.000 0.000 0.000   0 0.860
RRLXF7 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.090
RRLWU7 29/09/2016 Call 2.300 0.000 0.000 0.000   0 0.775
RRLWV7 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.110
RRLXB7 29/09/2016 Call 2.400 0.000 0.000 0.000   0 0.700
RRLXC7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.135
RRLWW7 29/09/2016 Call 2.500 0.000 0.000 0.000   0 0.625
RRLWX7 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.160
RRLX57 29/09/2016 Call 2.600 0.000 0.000 0.000   0 0.560
RRLX67 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.195
RRLWY7 29/09/2016 Call 2.700 0.000 0.000 0.000   0 0.495
RRLWZ7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.230
RRLX17 29/09/2016 Call 2.800 0.000 0.000 0.000   0 0.435
RRLX27 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.270
RRLWQ7 29/09/2016 Call 2.900 0.000 0.000 0.000   0 0.375
RRLWR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.315
RRLXU7 29/09/2016 Call 2.910 0.000 0.000 0.000   0 0.355
RRLXV7 29/09/2016 Put 2.910 0.000 0.000 0.000   0 0.320
RRLX37 29/09/2016 Call 3.000 0.000 0.000 0.000   0 0.325
RRLX47 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.365
RRLWO7 29/09/2016 Call 3.100 0.000 0.000 0.000   0 0.280
RRLWP7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.420
RRLXQ7 29/09/2016 Call 3.200 0.000 0.000 0.000   0 0.240
RRLXR7 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.480
RRLXW7 29/09/2016 Call 3.300 0.000 0.000 0.000   0 0.205
RRLXY7 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.545
RRLY67 29/09/2016 Call 3.400 0.000 0.000 0.000   0 0.175
RRLY77 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.615
RRLYA7 29/09/2016 Call 3.500 0.000 0.000 0.000   0 0.145
RRLYB7 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.685
RRLZQ7 29/09/2016 Call 3.600 0.000 0.000 0.000   0 0.125
RRLZR7 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.765
RRLB48 29/09/2016 Call 3.700 0.000 0.000 0.000   0 0.100
RRLB58 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.840
RRLBL8 29/09/2016 Call 3.800 0.000 0.000 0.000   0 0.085
RRLBM8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.925
RRLC58 29/09/2016 Call 3.900 0.000 0.000 0.000   0 0.070
RRLC68 29/09/2016 Put 3.900 0.000 0.000 0.000   0 1.005
RRLCM8 29/09/2016 Call 4.000 0.000 0.000 0.000   0 0.060
RRLCN8 29/09/2016 Put 4.000 0.000 0.000 0.000   0 1.090
RRLZ67 27/10/2016 Call 2.100 0.000 0.000 0.000   0 0.950
RRLZ77 27/10/2016 Put 2.100 0.000 0.000 0.000   0 0.085
RRLYC7 27/10/2016 Call 2.200 0.000 0.000 0.000   0 0.870
RRLYD7 27/10/2016 Put 2.200 0.000 0.000 0.000   0 0.105
RRLZ27 27/10/2016 Call 2.300 0.000 0.000 0.000   0 0.795
RRLZ37 27/10/2016 Put 2.300 0.000 0.000 0.000   0 0.125
RRLYE7 27/10/2016 Call 2.400 0.000 0.000 0.000   0 0.720
RRLYF7 27/10/2016 Put 2.400 0.000 0.000 0.000   0 0.150
RRLYW7 27/10/2016 Call 2.500 0.000 0.000 0.000   0 0.645
RRLYX7 27/10/2016 Put 2.500 0.000 0.000 0.000   0 0.185
RRLYK7 27/10/2016 Call 2.600 0.000 0.000 0.000   0 0.580
RRLYL7 27/10/2016 Put 2.600 0.000 0.000 0.000   0 0.215
RRLYS7 27/10/2016 Call 2.700 0.000 0.000 0.000   0 0.515
RRLYT7 27/10/2016 Put 2.700 0.000 0.000 0.000   0 0.255
RRLYI7 27/10/2016 Call 2.800 0.000 0.000 0.000   0 0.455
RRLYJ7 27/10/2016 Put 2.800 0.000 0.000 0.000   0 0.295
RRLZ47 27/10/2016 Call 2.900 0.000 0.000 0.000   0 0.400
RRLZ57 27/10/2016 Put 2.900 0.000 0.000 0.000   0 0.340
RRLYM7 27/10/2016 Call 3.000 0.000 0.000 0.000   0 0.350
RRLYN7 27/10/2016 Put 3.000 0.000 0.000 0.000   0 0.390
RRLYQ7 27/10/2016 Call 3.100 0.000 0.000 0.000   0 0.305
RRLYR7 27/10/2016 Put 3.100 0.000 0.000 0.000   0 0.445
RRLYO7 27/10/2016 Call 3.200 0.000 0.000 0.000   0 0.265
RRLYP7 27/10/2016 Put 3.200 0.000 0.000 0.000   0 0.505
RRLYU7 27/10/2016 Call 3.300 0.000 0.000 0.000   0 0.230
RRLYV7 27/10/2016 Put 3.300 0.000 0.000 0.000   0 0.570
RRLYG7 27/10/2016 Call 3.400 0.000 0.000 0.000   0 0.200
RRLYH7 27/10/2016 Put 3.400 0.000 0.000 0.000   0 0.635
RRLYZ7 27/10/2016 Call 3.500 0.000 0.000 0.000   0 0.170
RRLZ17 27/10/2016 Put 3.500 0.000 0.000 0.000   0 0.710
RRLZS7 27/10/2016 Call 3.600 0.000 0.000 0.000   0 0.145
RRLZT7 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.785
RRLB68 27/10/2016 Call 3.700 0.000 0.000 0.000   0 0.120
RRLB78 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.860
RRLBO8 27/10/2016 Call 3.800 0.000 0.000 0.000   0 0.105
RRLBP8 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.940
RRLC78 27/10/2016 Call 3.900 0.000 0.000 0.000   0 0.090
RRLC88 27/10/2016 Put 3.900 0.000 0.000 0.000   0 1.025
RRLCO8 27/10/2016 Call 4.000 0.000 0.000 0.000   0 0.075
RRLCP8 27/10/2016 Put 4.000 0.000 0.000 0.000   0 1.115

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.