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 Down -0.150 3.840 3.890 3.950 3.960 3.810 4,257,072 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 2.050 2.050 0.000   0 2.050
RRLXT7 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLX77 29/09/2016 Call 1.850 2.000 2.000 0.000   0 2.000
RRLX87 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWK7 29/09/2016 Call 1.900 1.950 1.950 0.000   0 1.950
RRLWL7 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLWM7 29/09/2016 Call 1.950 1.900 1.900 0.000   0 1.900
RRLWN7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLX97 29/09/2016 Call 2.000 1.850 1.850 0.000   0 1.850
RRLXA7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLWS7 29/09/2016 Call 2.100 1.750 1.750 0.000   0 1.750
RRLWT7 29/09/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLXD7 29/09/2016 Call 2.200 1.650 1.650 0.000   0 1.650
RRLXF7 29/09/2016 Put 2.200 0.000 0.000 0.000   0 0.000
RRLWU7 29/09/2016 Call 2.300 1.550 1.550 0.000   0 1.550
RRLWV7 29/09/2016 Put 2.300 0.000 0.000 0.000   0 0.000
RRLXB7 29/09/2016 Call 2.400 1.450 1.450 0.000   0 1.450
RRLXC7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
RRLLX8 29/09/2016 Call 2.410 1.440 1.440 0.000   1,150 1.440
RRLLW8 29/09/2016 Put 2.410 0.000 0.000 0.000   0 0.000
RRLWW7 29/09/2016 Call 2.500 1.350 1.350 0.000   0 1.350
RRLWX7 29/09/2016 Put 2.500 0.000 0.000 0.000   100 0.000
RRLMT8 29/09/2016 Call 2.510 1.340 1.340 0.000   0 1.340
RRLMU8 29/09/2016 Put 2.510 0.000 0.000 0.000   0 0.000
RRLX57 29/09/2016 Call 2.600 1.250 1.250 0.000   0 1.250
RRLX67 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
RRLWY7 29/09/2016 Call 2.700 1.150 1.150 0.000   0 1.150
RRLWZ7 29/09/2016 Put 2.700 0.000 0.000 0.000   50 0.000
RRLX17 29/09/2016 Call 2.800 1.050 1.050 0.000   0 1.050
RRLX27 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
RRLLY8 29/09/2016 Call 2.810 1.040 1.040 0.000   100 1.040
RRLLZ8 29/09/2016 Put 2.810 0.000 0.000 0.000   0 0.000
RRLWQ7 29/09/2016 Call 2.900 0.950 0.950 0.000   0 0.950
RRLWR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
RRLXU7 29/09/2016 Call 2.910 0.940 0.940 0.000   0 0.940
RRLXV7 29/09/2016 Put 2.910 0.000 0.000 0.000   0 0.000
RRLX37 29/09/2016 Call 3.000 0.850 0.850 0.000   0 0.850
RRLX47 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
RRLWO7 29/09/2016 Call 3.100 0.755 0.755 0.000   0 0.755
RRLWP7 29/09/2016 Put 3.100 0.001 0.001 0.000   30 0.001
RRLXQ7 29/09/2016 Call 3.200 0.655 0.655 0.000   0 0.655
RRLXR7 29/09/2016 Put 3.200 0.002 0.002 0.000   200 0.002
RRLM28 29/09/2016 Call 3.210 0.645 0.645 0.000   240 0.645
RRLM18 29/09/2016 Put 3.210 0.002 0.002 0.000   110 0.002
RRLXW7 29/09/2016 Call 3.300 0.560 0.560 0.000   0 0.560
RRLXY7 29/09/2016 Put 3.300 0.005 0.005 0.000   120 0.005
RRLY67 29/09/2016 Call 3.400 0.470 0.470 0.000   400 0.470
RRLY77 29/09/2016 Put 3.400 0.010 0.010 0.000   80 0.010
RRLN88 29/09/2016 Call 3.410 0.460 0.460 0.000   0 0.460
RRLN98 29/09/2016 Put 3.410 0.010 0.010 0.000   390 0.010
RRLYA7 29/09/2016 Call 3.500 0.380 0.380 0.000   290 0.380
RRLYB7 29/09/2016 Put 3.500 0.020 0.020 0.000   315 0.020
RRLNL8 29/09/2016 Call 3.510 0.370 0.370 0.000   0 0.370
RRLNK8 29/09/2016 Put 3.510 0.020 0.020 0.000   400 0.020
RRLZQ7 29/09/2016 Call 3.600 0.295 0.295 0.000   115 0.295
RRLZR7 29/09/2016 Put 3.600 0.040 0.040 0.000   170 0.040
RRLNM8 29/09/2016 Call 3.610 0.290 0.290 0.000   0 0.290
RRLNN8 29/09/2016 Put 3.610 0.040 0.040 0.000   600 0.040
RRLB48 29/09/2016 Call 3.700 0.220 0.220 0.000   0 0.220
RRLB58 29/09/2016 Put 3.700 0.065 0.065 0.000   0 0.065
RRLM38 29/09/2016 Call 3.710 0.215 0.215 0.000   0 0.215
RRLM48 29/09/2016 Put 3.710 0.065 0.065 0.000   0 0.065
RRLBL8 29/09/2016 Call 3.800 0.155 0.155 0.000   0 0.155
RRLBM8 29/09/2016 Put 3.800 0.100 0.100 0.000   40 0.100
RRLM68 29/09/2016 Call 3.810 0.150 0.150 0.000   0 0.150
RRLM58 29/09/2016 Put 3.810 0.105 0.105 0.000   0 0.105
RRLC58 29/09/2016 Call 3.900 0.105 0.105 0.000   169 0.105
RRLC68 29/09/2016 Put 3.900 0.145 0.145 0.000   0 0.145
RRLNP8 29/09/2016 Call 3.910 0.100 0.100 0.000   0 0.100
RRLNO8 29/09/2016 Put 3.910 0.150 0.150 0.000   0 0.150
RRLCM8 29/09/2016 Call 4.000 0.065 0.065 0.000   0 0.065
RRLCN8 29/09/2016 Put 4.000 0.205 0.205 0.000   0 0.205
RRLEP8 29/09/2016 Call 4.100 0.035 0.035 0.000   42 0.035
RRLEQ8 29/09/2016 Put 4.100 0.275 0.275 0.000   0 0.275
RRLFF8 29/09/2016 Call 4.200 0.020 0.020 0.000   157 0.020
RRLFG8 29/09/2016 Put 4.200 0.360 0.360 0.000   0 0.360
RRLJ18 29/09/2016 Call 4.300 0.010 0.010 0.000   50 0.010
RRLJ28 29/09/2016 Put 4.300 0.450 0.450 0.000   0 0.450
RRLJ38 29/09/2016 Call 4.400 0.005 0.005 0.000   0 0.005
RRLJ48 29/09/2016 Put 4.400 0.550 0.550 0.000   0 0.550
RRLJ58 29/09/2016 Call 4.500 0.002 0.002 0.000   0 0.002
RRLJ68 29/09/2016 Put 4.500 0.650 0.650 0.000   0 0.650
RRLJR8 29/09/2016 Call 4.600 0.001 0.001 0.000   0 0.001
RRLJS8 29/09/2016 Put 4.600 0.750 0.750 0.000   0 0.750
RRLK48 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.000
RRLK58 29/09/2016 Put 4.700 0.850 0.850 0.000   0 0.850
RRLLL8 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
RRLLM8 29/09/2016 Put 4.800 0.950 0.950 0.000   0 0.950
RRLM98 29/09/2016 Call 4.900 0.000 0.000 0.000   0 0.000
RRLMA8 29/09/2016 Put 4.900 1.050 1.050 0.000   0 1.050
RRLML8 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
RRLMM8 29/09/2016 Put 5.000 1.150 1.150 0.000   0 1.150
RRLZ67 27/10/2016 Call 2.100 1.755 1.755 0.000   0 1.755
RRLZ77 27/10/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLYC7 27/10/2016 Call 2.200 1.655 1.655 0.000   0 1.655
RRLYD7 27/10/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLZ27 27/10/2016 Call 2.300 1.560 1.560 0.000   0 1.560
RRLZ37 27/10/2016 Put 2.300 0.001 0.001 0.000   0 0.001
RRLYE7 27/10/2016 Call 2.400 1.460 1.460 0.000   0 1.460
RRLYF7 27/10/2016 Put 2.400 0.002 0.002 0.000   0 0.002
RRLYW7 27/10/2016 Call 2.500 1.365 1.365 0.000   0 1.365
RRLYX7 27/10/2016 Put 2.500 0.004 0.004 0.000   0 0.004
RRLMW8 27/10/2016 Call 2.510 1.355 1.355 0.000   0 1.355
RRLMV8 27/10/2016 Put 2.510 0.004 0.004 0.000   0 0.004
RRLYK7 27/10/2016 Call 2.600 1.270 1.270 0.000   0 1.270
RRLYL7 27/10/2016 Put 2.600 0.007 0.007 0.000   0 0.007
RRLYS7 27/10/2016 Call 2.700 1.175 1.175 0.000   0 1.175
RRLYT7 27/10/2016 Put 2.700 0.010 0.010 0.000   0 0.010
RRLYI7 27/10/2016 Call 2.800 1.080 1.080 0.000   0 1.080
RRLYJ7 27/10/2016 Put 2.800 0.015 0.015 0.000   100 0.015
RRLZ47 27/10/2016 Call 2.900 0.990 0.990 0.000   0 0.990
RRLZ57 27/10/2016 Put 2.900 0.025 0.025 0.000   100 0.025
RRLQ18 27/10/2016 Call 2.910 0.980 0.980 0.000   0 0.980
RRLPZ8 27/10/2016 Put 2.910 0.025 0.025 0.000   0 0.025
RRLYM7 27/10/2016 Call 3.000 0.900 0.900 0.000   0 0.900
RRLYN7 27/10/2016 Put 3.000 0.035 0.035 0.000   0 0.035
RRLYQ7 27/10/2016 Call 3.100 0.815 0.815 0.000   0 0.815
RRLYR7 27/10/2016 Put 3.100 0.050 0.050 0.000   0 0.050
RRLYO7 27/10/2016 Call 3.200 0.730 0.730 0.000   0 0.730
RRLYP7 27/10/2016 Put 3.200 0.065 0.065 0.000   0 0.065
RRLYU7 27/10/2016 Call 3.300 0.650 0.650 0.000   0 0.650
RRLYV7 27/10/2016 Put 3.300 0.085 0.085 0.000   0 0.085
RRLQ28 27/10/2016 Call 3.310 0.640 0.640 0.000   0 0.640
RRLQ38 27/10/2016 Put 3.310 0.090 0.090 0.000   0 0.090
RRLYG7 27/10/2016 Call 3.400 0.570 0.570 0.000   0 0.570
RRLYH7 27/10/2016 Put 3.400 0.110 0.110 0.000   0 0.110
RRLQ58 27/10/2016 Call 3.410 0.565 0.565 0.000   0 0.565
RRLQ48 27/10/2016 Put 3.410 0.110 0.110 0.000   0 0.110
RRLYZ7 27/10/2016 Call 3.500 0.500 0.500 0.000   0 0.500
RRLZ17 27/10/2016 Put 3.500 0.135 0.135 0.000   0 0.135
RRLQ68 27/10/2016 Call 3.510 0.490 0.490 0.000   0 0.490
RRLQ78 27/10/2016 Put 3.510 0.140 0.140 0.000   0 0.140
RRLZS7 27/10/2016 Call 3.600 0.430 0.430 0.000   60 0.430
RRLZT7 27/10/2016 Put 3.600 0.170 0.170 0.000   10 0.170
RRLQ98 27/10/2016 Call 3.610 0.425 0.425 0.000   0 0.425
RRLQ88 27/10/2016 Put 3.610 0.175 0.175 0.000   0 0.175
RRLB68 27/10/2016 Call 3.700 0.365 0.365 0.000   0 0.365
RRLB78 27/10/2016 Put 3.700 0.205 0.205 0.000   0 0.205
RRLBO8 27/10/2016 Call 3.800 0.310 0.310 0.000   80 0.310
RRLBP8 27/10/2016 Put 3.800 0.250 0.250 0.000   190 0.250
RRLC78 27/10/2016 Call 3.900 0.255 0.255 0.000   70 0.255
RRLC88 27/10/2016 Put 3.900 0.300 0.300 0.000   170 0.300
RRLCO8 27/10/2016 Call 4.000 0.210 0.210 0.000   300 0.210
RRLCP8 27/10/2016 Put 4.000 0.355 0.355 0.000   0 0.355
RRLER8 27/10/2016 Call 4.100 0.170 0.170 0.000   0 0.170
RRLES8 27/10/2016 Put 4.100 0.415 0.415 0.000   0 0.415
RRLFH8 27/10/2016 Call 4.200 0.135 0.135 0.000   380 0.135
RRLFI8 27/10/2016 Put 4.200 0.480 0.480 0.000   0 0.480
RRLJ78 27/10/2016 Call 4.300 0.105 0.105 0.000   30 0.105
RRLJ88 27/10/2016 Put 4.300 0.550 0.550 0.000   0 0.550
RRLJ98 27/10/2016 Call 4.400 0.085 0.085 0.000   140 0.085
RRLJA8 27/10/2016 Put 4.400 0.625 0.625 0.000   0 0.625
RRLJB8 27/10/2016 Call 4.500 0.065 0.065 0.000   100 0.065
RRLJC8 27/10/2016 Put 4.500 0.705 0.705 0.000   0 0.705
RRLJT8 27/10/2016 Call 4.600 0.050 0.050 0.000   0 0.050
RRLJU8 27/10/2016 Put 4.600 0.790 0.790 0.000   0 0.790
RRLK68 27/10/2016 Call 4.700 0.040 0.040 0.000   0 0.040
RRLK78 27/10/2016 Put 4.700 0.880 0.880 0.000   0 0.880
RRLLN8 27/10/2016 Call 4.800 0.030 0.030 0.000   0 0.030
RRLLO8 27/10/2016 Put 4.800 0.970 0.970 0.000   0 0.970
RRLMB8 27/10/2016 Call 4.900 0.020 0.020 0.000   0 0.020
RRLMC8 27/10/2016 Put 4.900 1.060 1.060 0.000   0 1.060
RRLMN8 27/10/2016 Call 5.000 0.015 0.015 0.000   0 0.015
RRLMO8 27/10/2016 Put 5.000 1.155 1.155 0.000   0 1.155
RRLE68 24/11/2016 Call 2.200 1.670 1.670 0.000   0 1.670
RRLE78 24/11/2016 Put 2.200 0.003 0.003 0.000   0 0.003
RRLCW8 24/11/2016 Call 2.300 1.575 1.575 0.000   0 1.575
RRLCX8 24/11/2016 Put 2.300 0.005 0.005 0.000   0 0.005
RRLDN8 24/11/2016 Call 2.400 1.480 1.480 0.000   0 1.480
RRLDO8 24/11/2016 Put 2.400 0.008 0.008 0.000   0 0.008
RRLCY8 24/11/2016 Call 2.500 1.385 1.385 0.000   0 1.385
RRLCZ8 24/11/2016 Put 2.500 0.010 0.010 0.000   0 0.010
RRLMY8 24/11/2016 Call 2.510 1.375 1.375 0.000   30,000 1.375
RRLMX8 24/11/2016 Put 2.510 0.015 0.015 0.000   0 0.015
RRLD78 24/11/2016 Call 2.600 1.295 1.295 0.000   0 1.295
RRLD88 24/11/2016 Put 2.600 0.020 0.020 0.000   0 0.020
RRLCQ8 24/11/2016 Call 2.700 1.205 1.205 0.000   0 1.205
RRLCR8 24/11/2016 Put 2.700 0.030 0.030 0.000   0 0.030
RRLDL8 24/11/2016 Call 2.800 1.115 1.115 0.000   0 1.115
RRLDM8 24/11/2016 Put 2.800 0.040 0.040 0.000   25 0.040
RRLCS8 24/11/2016 Call 2.900 1.030 1.030 0.000   200 1.030
RRLCT8 24/11/2016 Put 2.900 0.060 0.060 0.000   2 0.060
RRLD98 24/11/2016 Call 3.000 0.945 0.945 0.000   0 0.945
RRLDK8 24/11/2016 Put 3.000 0.075 0.075 0.000   0 0.075
RRLD18 24/11/2016 Call 3.100 0.865 0.865 0.000   0 0.865
RRLD28 24/11/2016 Put 3.100 0.100 0.100 0.000   0 0.100
RRLD58 24/11/2016 Call 3.200 0.785 0.785 0.000   0 0.785
RRLD68 24/11/2016 Put 3.200 0.120 0.120 0.000   0 0.120
RRLCU8 24/11/2016 Call 3.300 0.710 0.710 0.000   200 0.710
RRLCV8 24/11/2016 Put 3.300 0.145 0.145 0.000   30 0.145
RRLDP8 24/11/2016 Call 3.400 0.640 0.640 0.000   0 0.640
RRLDQ8 24/11/2016 Put 3.400 0.175 0.175 0.000   0 0.175
RRLDT8 24/11/2016 Call 3.500 0.570 0.570 0.000   44 0.570
RRLDU8 24/11/2016 Put 3.500 0.205 0.205 0.000   0 0.205
RRLD38 24/11/2016 Call 3.600 0.505 0.505 0.000   0 0.505
RRLD48 24/11/2016 Put 3.600 0.240 0.240 0.000   0 0.240
RRLDR8 24/11/2016 Call 3.700 0.445 0.445 0.000   0 0.445
RRLDS8 24/11/2016 Put 3.700 0.280 0.280 0.000   40 0.280
RRLET8 24/11/2016 Call 3.800 0.390 0.390 0.000   280 0.390
RRLEU8 24/11/2016 Put 3.800 0.325 0.325 0.000   280 0.325
RRLEV8 24/11/2016 Call 3.900 0.340 0.340 0.000   0 0.340
RRLEW8 24/11/2016 Put 3.900 0.375 0.375 0.000   0 0.375
RRLEX8 24/11/2016 Call 4.000 0.290 0.290 0.000   130 0.290
RRLEY8 24/11/2016 Put 4.000 0.430 0.430 0.000   0 0.430
RRLEZ8 24/11/2016 Call 4.100 0.250 0.250 0.000   0 0.250
RRLF18 24/11/2016 Put 4.100 0.490 0.490 0.000   0 0.490
RRLFJ8 24/11/2016 Call 4.200 0.210 0.210 0.000   0 0.210
RRLFK8 24/11/2016 Put 4.200 0.550 0.550 0.000   0 0.550
RRLJD8 24/11/2016 Call 4.300 0.180 0.180 0.000   45 0.180
RRLJE8 24/11/2016 Put 4.300 0.620 0.620 0.000   0 0.620
RRLJF8 24/11/2016 Call 4.400 0.150 0.150 0.000   0 0.150
RRLJG8 24/11/2016 Put 4.400 0.690 0.690 0.000   0 0.690
RRLJH8 24/11/2016 Call 4.500 0.125 0.125 0.000   0 0.125
RRLJI8 24/11/2016 Put 4.500 0.765 0.765 0.000   0 0.765
RRLJV8 24/11/2016 Call 4.600 0.105 0.105 0.000   0 0.105
RRLJW8 24/11/2016 Put 4.600 0.840 0.840 0.000   0 0.840
RRLK88 24/11/2016 Call 4.700 0.085 0.085 0.000   0 0.085
RRLK98 24/11/2016 Put 4.700 0.925 0.925 0.000   0 0.925
RRLLP8 24/11/2016 Call 4.800 0.070 0.070 0.000   0 0.070
RRLLQ8 24/11/2016 Put 4.800 1.010 1.010 0.000   0 1.010
RRLMD8 24/11/2016 Call 4.900 0.060 0.060 0.000   0 0.060
RRLME8 24/11/2016 Put 4.900 1.095 1.095 0.000   0 1.095
RRLMP8 24/11/2016 Call 5.000 0.045 0.045 0.000   0 0.045
RRLMQ8 24/11/2016 Put 5.000 1.185 1.185 0.000   0 1.185
RRLN58 22/12/2016 Call 2.500 1.405 1.405 0.000   0 1.405
RRLN48 22/12/2016 Put 2.500 0.035 0.035 0.000   0 0.035
RRLMZ8 22/12/2016 Call 2.510 1.395 1.395 0.000   0 1.395
RRLN18 22/12/2016 Put 2.510 0.035 0.035 0.000   0 0.035
RRLFT8 22/12/2016 Call 2.600 1.320 1.320 0.000   0 1.320
RRLFU8 22/12/2016 Put 2.600 0.050 0.050 0.000   16 0.050
RRLGS8 22/12/2016 Call 2.700 1.235 1.235 0.000   0 1.235
RRLGT8 22/12/2016 Put 2.700 0.065 0.065 0.000   0 0.065
RRLG48 22/12/2016 Call 2.800 1.150 1.150 0.000   0 1.150
RRLG58 22/12/2016 Put 2.800 0.085 0.085 0.000   0 0.085
RRLGW8 22/12/2016 Call 2.900 1.070 1.070 0.000   0 1.070
RRLGX8 22/12/2016 Put 2.900 0.105 0.105 0.000   0 0.105
RRLFZ8 22/12/2016 Call 3.000 0.990 0.990 0.000   0 0.990
RRLG18 22/12/2016 Put 3.000 0.120 0.120 0.000   0 0.120
RRLGU8 22/12/2016 Call 3.100 0.910 0.910 0.000   0 0.910
RRLGV8 22/12/2016 Put 3.100 0.145 0.145 0.000   0 0.145
RRLG68 22/12/2016 Call 3.200 0.835 0.835 0.000   0 0.835
RRLG78 22/12/2016 Put 3.200 0.170 0.170 0.000   0 0.170
RRLGK8 22/12/2016 Call 3.300 0.765 0.765 0.000   0 0.765
RRLGL8 22/12/2016 Put 3.300 0.200 0.200 0.000   0 0.200
RRLG28 22/12/2016 Call 3.400 0.695 0.695 0.000   0 0.695
RRLG38 22/12/2016 Put 3.400 0.230 0.230 0.000   0 0.230
RRLG88 22/12/2016 Call 3.500 0.630 0.630 0.000   120 0.630
RRLG98 22/12/2016 Put 3.500 0.265 0.265 0.000   80 0.265
RRLFX8 22/12/2016 Call 3.600 0.570 0.570 0.000   0 0.570
RRLFY8 22/12/2016 Put 3.600 0.305 0.305 0.000   140 0.305
RRLGM8 22/12/2016 Call 3.700 0.510 0.510 0.000   0 0.510
RRLGN8 22/12/2016 Put 3.700 0.345 0.345 0.000   0 0.345
RRLFV8 22/12/2016 Call 3.800 0.455 0.455 0.000   100 0.455
RRLFW8 22/12/2016 Put 3.800 0.390 0.390 0.000   0 0.390
RRLGO8 22/12/2016 Call 3.900 0.405 0.405 0.000   0 0.405
RRLGP8 22/12/2016 Put 3.900 0.440 0.440 0.000   0 0.440
RRLGQ8 22/12/2016 Call 4.000 0.360 0.360 0.000   170 0.360
RRLGR8 22/12/2016 Put 4.000 0.495 0.495 0.000   0 0.495
RRLGY8 22/12/2016 Call 4.100 0.315 0.315 0.000   140 0.315
RRLGZ8 22/12/2016 Put 4.100 0.550 0.550 0.000   0 0.550
RRLI18 22/12/2016 Call 4.200 0.280 0.280 0.000   32 0.280
RRLI28 22/12/2016 Put 4.200 0.610 0.610 0.000   0 0.610
RRLJJ8 22/12/2016 Call 4.300 0.240 0.240 0.000   0 0.240
RRLJK8 22/12/2016 Put 4.300 0.675 0.675 0.000   0 0.675
RRLJL8 22/12/2016 Call 4.400 0.210 0.210 0.000   0 0.210
RRLJM8 22/12/2016 Put 4.400 0.745 0.745 0.000   0 0.745
RRLIH8 22/12/2016 Call 4.500 0.180 0.180 0.000   0 0.180
RRLIG8 22/12/2016 Put 4.500 0.815 0.815 0.000   0 0.815
RRLJX8 22/12/2016 Call 4.600 0.160 0.160 0.000   0 0.160
RRLJY8 22/12/2016 Put 4.600 0.890 0.890 0.000   0 0.890
RRLKA8 22/12/2016 Call 4.700 0.135 0.135 0.000   0 0.135
RRLKB8 22/12/2016 Put 4.700 0.965 0.965 0.000   0 0.965
RRLLR8 22/12/2016 Call 4.800 0.120 0.120 0.000   0 0.120
RRLLS8 22/12/2016 Put 4.800 1.050 1.050 0.000   0 1.050
RRLMF8 22/12/2016 Call 4.900 0.100 0.100 0.000   0 0.100
RRLMG8 22/12/2016 Put 4.900 1.130 1.130 0.000   0 1.130
RRLII8 22/12/2016 Call 5.000 0.085 0.085 0.000   0 0.085
RRLIJ8 22/12/2016 Put 5.000 1.215 1.215 0.000   0 1.215
RRLIL8 22/12/2016 Call 5.500 0.040 0.040 0.000   240 0.040
RRLIK8 22/12/2016 Put 5.500 1.675 1.675 0.000   0 1.675
RRLIM8 22/12/2016 Call 6.000 0.020 0.020 0.000   0 0.020
RRLIN8 22/12/2016 Put 6.000 2.155 2.155 0.000   0 2.155
RRLN78 24/01/2017 Call 2.500 1.420 1.420 0.000   0 1.420
RRLN68 24/01/2017 Put 2.500 0.050 0.050 0.000   0 0.050
RRLN38 24/01/2017 Call 2.510 1.410 1.410 0.000   0 1.410
RRLN28 24/01/2017 Put 2.510 0.055 0.055 0.000   0 0.055
RRLQE8 24/01/2017 Call 2.900 1.095 1.095 0.000   0 1.095
RRLQF8 24/01/2017 Put 2.900 0.125 0.125 0.000   0 0.125
RRLQA8 24/01/2017 Call 3.000 1.020 1.020 0.000   0 1.020
RRLQB8 24/01/2017 Put 3.000 0.150 0.150 0.000   0 0.150
RRLNQ8 24/01/2017 Call 3.100 0.945 0.945 0.000   0 0.945
RRLNR8 24/01/2017 Put 3.100 0.175 0.175 0.000   0 0.175
RRLLD8 24/01/2017 Call 3.200 0.875 0.875 0.000   0 0.875
RRLLE8 24/01/2017 Put 3.200 0.205 0.205 0.000   0 0.205
RRLKS8 24/01/2017 Call 3.300 0.805 0.805 0.000   0 0.805
RRLKT8 24/01/2017 Put 3.300 0.235 0.235 0.000   0 0.235
RRLLB8 24/01/2017 Call 3.400 0.740 0.740 0.000   0 0.740
RRLLC8 24/01/2017 Put 3.400 0.265 0.265 0.000   0 0.265
RRLKU8 24/01/2017 Call 3.500 0.680 0.680 0.000   0 0.680
RRLKV8 24/01/2017 Put 3.500 0.305 0.305 0.000   0 0.305
RRLL78 24/01/2017 Call 3.600 0.615 0.615 0.000   0 0.615
RRLL88 24/01/2017 Put 3.600 0.340 0.340 0.000   0 0.340
RRLKO8 24/01/2017 Call 3.700 0.560 0.560 0.000   0 0.560
RRLKP8 24/01/2017 Put 3.700 0.385 0.385 0.000   0 0.385
RRLL58 24/01/2017 Call 3.800 0.505 0.505 0.000   20 0.505
RRLL68 24/01/2017 Put 3.800 0.430 0.430 0.000   0 0.430
RRLKM8 24/01/2017 Call 3.900 0.455 0.455 0.000   0 0.455
RRLKN8 24/01/2017 Put 3.900 0.480 0.480 0.000   0 0.480
RRLLF8 24/01/2017 Call 4.000 0.410 0.410 0.000   5 0.410
RRLLG8 24/01/2017 Put 4.000 0.535 0.535 0.000   0 0.535
RRLKQ8 24/01/2017 Call 4.100 0.365 0.365 0.000   0 0.365
RRLKR8 24/01/2017 Put 4.100 0.590 0.590 0.000   0 0.590
RRLL98 24/01/2017 Call 4.200 0.325 0.325 0.000   0 0.325
RRLLA8 24/01/2017 Put 4.200 0.655 0.655 0.000   0 0.655
RRLKW8 24/01/2017 Call 4.300 0.290 0.290 0.000   420 0.290
RRLKX8 24/01/2017 Put 4.300 0.715 0.715 0.000   420 0.715
RRLL38 24/01/2017 Call 4.400 0.255 0.255 0.000   0 0.255
RRLL48 24/01/2017 Put 4.400 0.785 0.785 0.000   0 0.785
RRLKY8 24/01/2017 Call 4.500 0.230 0.230 0.000   60 0.230
RRLKZ8 24/01/2017 Put 4.500 0.855 0.855 0.000   0 0.855
RRLL18 24/01/2017 Call 4.600 0.200 0.200 0.000   0 0.200
RRLL28 24/01/2017 Put 4.600 0.925 0.925 0.000   0 0.925
RRLLH8 24/01/2017 Call 4.700 0.180 0.180 0.000   0 0.180
RRLLI8 24/01/2017 Put 4.700 1.005 1.005 0.000   0 1.005
RRLLT8 24/01/2017 Call 4.800 0.155 0.155 0.000   0 0.155
RRLLU8 24/01/2017 Put 4.800 1.080 1.080 0.000   0 1.080
RRLMH8 24/01/2017 Call 4.900 0.135 0.135 0.000   0 0.135
RRLMI8 24/01/2017 Put 4.900 1.165 1.165 0.000   0 1.165
RRLMR8 24/01/2017 Call 5.000 0.120 0.120 0.000   0 0.120
RRLMS8 24/01/2017 Put 5.000 1.245 1.245 0.000   0 1.245
RRLQG8 23/02/2017 Call 2.900 1.125 1.125 0.000   0 1.125
RRLQH8 23/02/2017 Put 2.900 0.175 0.175 0.000   20 0.175
RRLQC8 23/02/2017 Call 3.000 1.050 1.050 0.000   0 1.050
RRLQD8 23/02/2017 Put 3.000 0.205 0.205 0.000   0 0.205
RRLNU8 23/02/2017 Call 3.100 0.980 0.980 0.000   0 0.980
RRLNV8 23/02/2017 Put 3.100 0.235 0.235 0.000   0 0.235
RRLPR8 23/02/2017 Call 3.200 0.910 0.910 0.000   0 0.910
RRLPS8 23/02/2017 Put 3.200 0.265 0.265 0.000   0 0.265
RRLNS8 23/02/2017 Call 3.300 0.840 0.840 0.000   0 0.840
RRLNT8 23/02/2017 Put 3.300 0.300 0.300 0.000   0 0.300
RRLPP8 23/02/2017 Call 3.400 0.775 0.775 0.000   0 0.775
RRLPQ8 23/02/2017 Put 3.400 0.340 0.340 0.000   0 0.340
RRLP58 23/02/2017 Call 3.500 0.715 0.715 0.000   0 0.715
RRLP68 23/02/2017 Put 3.500 0.375 0.375 0.000   0 0.375
RRLPN8 23/02/2017 Call 3.600 0.655 0.655 0.000   0 0.655
RRLPO8 23/02/2017 Put 3.600 0.420 0.420 0.000   0 0.420
RRLNY8 23/02/2017 Call 3.700 0.600 0.600 0.000   0 0.600
RRLNZ8 23/02/2017 Put 3.700 0.465 0.465 0.000   0 0.465
RRLPL8 23/02/2017 Call 3.800 0.545 0.545 0.000   0 0.545
RRLPM8 23/02/2017 Put 3.800 0.515 0.515 0.000   0 0.515
RRLP18 23/02/2017 Call 3.900 0.495 0.495 0.000   0 0.495
RRLP28 23/02/2017 Put 3.900 0.570 0.570 0.000   0 0.570
RRLP98 23/02/2017 Call 4.000 0.450 0.450 0.000   0 0.450
RRLPK8 23/02/2017 Put 4.000 0.625 0.625 0.000   0 0.625
RRLP38 23/02/2017 Call 4.100 0.405 0.405 0.000   0 0.405
RRLP48 23/02/2017 Put 4.100 0.680 0.680 0.000   0 0.680
RRLPV8 23/02/2017 Call 4.200 0.365 0.365 0.000   0 0.365
RRLPW8 23/02/2017 Put 4.200 0.745 0.745 0.000   0 0.745
RRLNW8 23/02/2017 Call 4.300 0.330 0.330 0.000   0 0.330
RRLNX8 23/02/2017 Put 4.300 0.810 0.810 0.000   0 0.810
RRLPT8 23/02/2017 Call 4.400 0.300 0.300 0.000   0 0.300
RRLPU8 23/02/2017 Put 4.400 0.875 0.875 0.000   0 0.875
RRLP78 23/02/2017 Call 4.500 0.270 0.270 0.000   0 0.270
RRLP88 23/02/2017 Put 4.500 0.950 0.950 0.000   0 0.950
RRLPX8 23/02/2017 Call 4.600 0.240 0.240 0.000   0 0.240
RRLPY8 23/02/2017 Put 4.600 1.020 1.020 0.000   0 1.020
RRLQI8 23/02/2017 Call 4.700 0.215 0.215 0.000   0 0.215
RRLQJ8 23/02/2017 Put 4.700 1.095 1.095 0.000   0 1.095
RRLQK8 23/02/2017 Call 4.800 0.190 0.190 0.000   0 0.190
RRLQL8 23/02/2017 Put 4.800 1.170 1.170 0.000   0 1.170

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.