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 3.750 Up 0.210 3.700 3.750 3.670 3.860 3.670 5,326,739 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 2.000 2.000 0.000   0 2.000
RRLWF7 28/07/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWC7 28/07/2016 Call 1.800 1.950 1.950 0.000   0 1.950
RRLWD7 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLSU7 28/07/2016 Call 1.850 1.900 1.900 0.000   0 1.900
RRLSV7 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLSE7 28/07/2016 Call 1.900 1.850 1.850 0.000   0 1.850
RRLSF7 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLSG7 28/07/2016 Call 1.950 1.800 1.800 0.000   0 1.800
RRLSH7 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLSQ7 28/07/2016 Call 2.000 1.750 1.750 0.000   0 1.750
RRLSR7 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLSA7 28/07/2016 Call 2.100 1.655 1.655 0.000   0 1.655
RRLSB7 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLSS7 28/07/2016 Call 2.200 1.555 1.555 0.000   0 1.555
RRLST7 28/07/2016 Put 2.200 0.000 0.000 0.000   0 0.000
RRLDW8 28/07/2016 Call 2.210 1.545 1.545 0.000   1,150 1.545
RRLDV8 28/07/2016 Put 2.210 0.000 0.000 0.000   0 0.000
RRLSC7 28/07/2016 Call 2.300 1.455 1.455 1.530 100 0 1.455
RRLSD7 28/07/2016 Put 2.300 0.000 0.000 0.000   36 0.000
RRLSI7 28/07/2016 Call 2.400 1.355 1.355 0.000   800 1.355
RRLSJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   25 0.000
RRLDX8 28/07/2016 Call 2.410 1.345 1.345 0.000   0 1.345
RRLDY8 28/07/2016 Put 2.410 0.000 0.000 0.000   0 0.000
RRLS87 28/07/2016 Call 2.500 1.255 1.255 0.000   100 1.255
RRLS97 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
RRLSK7 28/07/2016 Call 2.600 1.155 1.155 0.000   0 1.155
RRLSL7 28/07/2016 Put 2.600 0.000 0.000 0.000   192 0.000
RRLS67 28/07/2016 Call 2.700 1.055 1.055 0.000   380 1.055
RRLS77 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
RRLSM7 28/07/2016 Call 2.800 0.955 0.955 0.000   20 0.955
RRLSN7 28/07/2016 Put 2.800 0.000 0.000 0.000   530 0.000
RRLS27 28/07/2016 Call 2.900 0.855 0.855 0.000   0 0.855
RRLS37 28/07/2016 Put 2.900 0.000 0.000 0.000   170 0.000
RRLE18 28/07/2016 Call 2.910 0.845 0.845 0.000   0 0.845
RRLDZ8 28/07/2016 Put 2.910 0.000 0.000 0.000   0 0.000
RRLSO7 28/07/2016 Call 3.000 0.755 0.755 0.000   340 0.755
RRLSP7 28/07/2016 Put 3.000 0.001 0.001 0.000   40 0.001
RRLE28 28/07/2016 Call 3.010 0.745 0.745 0.000   240 0.745
RRLE38 28/07/2016 Put 3.010 0.001 0.001 0.000   0 0.001
RRLS47 28/07/2016 Call 3.100 0.660 0.660 0.000   0 0.660
RRLS57 28/07/2016 Put 3.100 0.002 0.002 0.000   0 0.002
RRLE58 28/07/2016 Call 3.110 0.650 0.650 0.000   0 0.650
RRLE48 28/07/2016 Put 3.110 0.002 0.002 0.000   200 0.002
RRLTF7 28/07/2016 Call 3.200 0.560 0.560 0.000   50 0.560
RRLTG7 28/07/2016 Put 3.200 0.005 0.005 0.000   100 0.005
RRLEG8 28/07/2016 Call 3.210 0.555 0.555 0.000   0 0.555
RRLEF8 28/07/2016 Put 3.210 0.006 0.006 0.000   400 0.006
RRLUA7 28/07/2016 Call 3.300 0.470 0.470 0.000   100 0.470
RRLUB7 28/07/2016 Put 3.300 0.010 0.010 0.000   0 0.010
RRLE88 28/07/2016 Call 3.310 0.460 0.460 0.000   0 0.460
RRLE98 28/07/2016 Put 3.310 0.015 0.015 0.000   600 0.015
RRLUC7 28/07/2016 Call 3.400 0.375 0.375 0.000   13 0.375
RRLUD7 28/07/2016 Put 3.400 0.025 0.025 0.000   0 0.025
RRLFL8 28/07/2016 Call 3.410 0.370 0.370 0.000   0 0.370
RRLFM8 28/07/2016 Put 3.410 0.025 0.025 0.000   500 0.025
RRLU87 28/07/2016 Call 3.500 0.290 0.290 0.000   0 0.290
RRLU97 28/07/2016 Put 3.500 0.040 0.040 0.000   60 0.040
RRLFO8 28/07/2016 Call 3.510 0.285 0.285 0.000   0 0.285
RRLFN8 28/07/2016 Put 3.510 0.045 0.045 0.000   240 0.045
RRLZM7 28/07/2016 Call 3.600 0.220 0.220 0.000   0 0.220
RRLZN7 28/07/2016 Put 3.600 0.070 0.070 0.000   0 0.070
RRLZY7 28/07/2016 Call 3.700 0.160 0.160 0.000   0 0.160
RRLB18 28/07/2016 Put 3.700 0.110 0.110 0.000   0 0.110
RRLBH8 28/07/2016 Call 3.800 0.110 0.110 0.000   100 0.110
RRLBI8 28/07/2016 Put 3.800 0.160 0.160 0.000   0 0.160
RRLC18 28/07/2016 Call 3.900 0.080 0.080 0.000   0 0.080
RRLC28 28/07/2016 Put 3.900 0.220 0.220 0.000   0 0.220
RRLCI8 28/07/2016 Call 4.000 0.055 0.055 0.000   0 0.055
RRLCJ8 28/07/2016 Put 4.000 0.295 0.295 0.000   0 0.295
RRLEL8 28/07/2016 Call 4.100 0.040 0.040 0.000   0 0.040
RRLEM8 28/07/2016 Put 4.100 0.375 0.375 0.000   0 0.375
RRLF68 28/07/2016 Call 4.200 0.025 0.025 0.000   0 0.025
RRLF78 28/07/2016 Put 4.200 0.465 0.465 0.000   0 0.465
RRLIO8 28/07/2016 Call 4.300 0.015 0.015 0.000   0 0.015
RRLIP8 28/07/2016 Put 4.300 0.555 0.555 0.000   0 0.555
RRLIQ8 28/07/2016 Call 4.400 0.009 0.009 0.000   0 0.009
RRLIR8 28/07/2016 Put 4.400 0.655 0.655 0.000   0 0.655
RRLIS8 28/07/2016 Call 4.500 0.005 0.005 0.000   0 0.005
RRLIT8 28/07/2016 Put 4.500 0.750 0.750 0.000   0 0.750
RRLJN8 28/07/2016 Call 4.600 0.003 0.003 0.000   0 0.003
RRLJO8 28/07/2016 Put 4.600 0.850 0.850 0.000   0 0.850
RRLJZ8 28/07/2016 Call 4.700 0.002 0.002 0.000   0 0.002
RRLK18 28/07/2016 Put 4.700 0.950 0.950 0.000   0 0.950
RRLWG7 25/08/2016 Call 1.750 2.005 2.005 0.000   0 2.005
RRLWH7 25/08/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWI7 25/08/2016 Call 1.800 1.955 1.955 0.000   0 1.955
RRLWJ7 25/08/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLW87 25/08/2016 Call 1.850 1.905 1.905 0.000   0 1.905
RRLW97 25/08/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWA7 25/08/2016 Call 1.900 1.855 1.855 0.000   0 1.855
RRLWB7 25/08/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLV77 25/08/2016 Call 1.950 1.805 1.805 0.000   0 1.805
RRLV87 25/08/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLV17 25/08/2016 Call 2.000 1.755 1.755 0.000   0 1.755
RRLV27 25/08/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLUO7 25/08/2016 Call 2.100 1.655 1.655 0.000   0 1.655
RRLUP7 25/08/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLUY7 25/08/2016 Call 2.200 1.560 1.560 0.000   0 1.560
RRLUZ7 25/08/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLUI7 25/08/2016 Call 2.300 1.465 1.465 0.000   0 1.465
RRLUJ7 25/08/2016 Put 2.300 0.002 0.002 0.000   0 0.002
RRLI48 25/08/2016 Call 2.310 1.455 1.455 0.000   0 1.455
RRLI38 25/08/2016 Put 2.310 0.002 0.002 0.000   0 0.002
RRLV57 25/08/2016 Call 2.400 1.370 1.370 0.000   0 1.370
RRLV67 25/08/2016 Put 2.400 0.003 0.003 0.000   0 0.003
RRLUM7 25/08/2016 Call 2.500 1.275 1.275 0.000   30,000 1.275
RRLUN7 25/08/2016 Put 2.500 0.006 0.006 0.000   100 0.006
RRLUS7 25/08/2016 Call 2.600 1.180 1.180 0.000   0 1.180
RRLUT7 25/08/2016 Put 2.600 0.009 0.009 0.000   0 0.009
RRLKC8 25/08/2016 Call 2.610 1.170 1.170 0.000   0 1.170
RRLKD8 25/08/2016 Put 2.610 0.010 0.010 0.000   0 0.010
RRLUK7 25/08/2016 Call 2.700 1.085 1.085 0.000   0 1.085
RRLUL7 25/08/2016 Put 2.700 0.015 0.015 0.000   0 0.015
RRLKF8 25/08/2016 Call 2.710 1.075 1.075 0.000   0 1.075
RRLKE8 25/08/2016 Put 2.710 0.015 0.015 0.000   0 0.015
RRLUU7 25/08/2016 Call 2.800 0.995 0.995 0.000   0 0.995
RRLUV7 25/08/2016 Put 2.800 0.020 0.020 0.000   103 0.020
RRLUG7 25/08/2016 Call 2.900 0.900 0.900 0.000   500 0.900
RRLUH7 25/08/2016 Put 2.900 0.030 0.030 0.000   0 0.030
RRLV37 25/08/2016 Call 3.000 0.810 0.810 0.000   150 0.810
RRLV47 25/08/2016 Put 3.000 0.045 0.045 0.000   85 0.045
RRLI58 25/08/2016 Call 3.010 0.800 0.800 0.000   0 0.800
RRLI68 25/08/2016 Put 3.010 0.045 0.045 0.000   0 0.045
RRLUQ7 25/08/2016 Call 3.100 0.725 0.725 0.000   100 0.725
RRLUR7 25/08/2016 Put 3.100 0.060 0.060 0.000   60 0.060
RRLI88 25/08/2016 Call 3.110 0.715 0.715 0.000   0 0.715
RRLI78 25/08/2016 Put 3.110 0.065 0.065 0.000   0 0.065
RRLUW7 25/08/2016 Call 3.200 0.640 0.640 0.000   0 0.640
RRLUX7 25/08/2016 Put 3.200 0.080 0.080 0.000   0 0.080
RRLI98 25/08/2016 Call 3.210 0.635 0.635 0.000   0 0.635
RRLIF8 25/08/2016 Put 3.210 0.080 0.080 0.000   0 0.080
RRLUE7 25/08/2016 Call 3.300 0.560 0.560 0.000   80 0.560
RRLUF7 25/08/2016 Put 3.300 0.105 0.105 0.000   0 0.105
RRLKG8 25/08/2016 Call 3.310 0.555 0.555 0.000   0 0.555
RRLKH8 25/08/2016 Put 3.310 0.105 0.105 0.000   0 0.105
RRLV97 25/08/2016 Call 3.400 0.485 0.485 0.000   44 0.485
RRLVA7 25/08/2016 Put 3.400 0.130 0.130 0.000   0 0.130
RRLKJ8 25/08/2016 Call 3.410 0.480 0.480 0.000   0 0.480
RRLKI8 25/08/2016 Put 3.410 0.130 0.130 0.000   0 0.130
RRLY87 25/08/2016 Call 3.500 0.415 0.415 0.000   0 0.415
RRLY97 25/08/2016 Put 3.500 0.160 0.160 0.000   0 0.160
RRLKK8 25/08/2016 Call 3.510 0.410 0.410 0.000   0 0.410
RRLKL8 25/08/2016 Put 3.510 0.165 0.165 0.000   0 0.165
RRLZO7 25/08/2016 Call 3.600 0.350 0.350 0.000   0 0.350
RRLZP7 25/08/2016 Put 3.600 0.195 0.195 0.000   0 0.195
RRLB28 25/08/2016 Call 3.700 0.295 0.295 0.000   0 0.295
RRLB38 25/08/2016 Put 3.700 0.240 0.240 0.000   0 0.240
RRLBJ8 25/08/2016 Call 3.800 0.240 0.240 0.000   0 0.240
RRLBK8 25/08/2016 Put 3.800 0.285 0.285 0.000   0 0.285
RRLC38 25/08/2016 Call 3.900 0.195 0.195 0.000   0 0.195
RRLC48 25/08/2016 Put 3.900 0.340 0.340 0.000   0 0.340
RRLCK8 25/08/2016 Call 4.000 0.155 0.155 0.000   0 0.155
RRLCL8 25/08/2016 Put 4.000 0.400 0.400 0.000   0 0.400
RRLEN8 25/08/2016 Call 4.100 0.125 0.125 0.000   12 0.125
RRLEO8 25/08/2016 Put 4.100 0.470 0.470 0.000   0 0.470
RRLF88 25/08/2016 Call 4.200 0.095 0.095 0.000   0 0.095
RRLF98 25/08/2016 Put 4.200 0.540 0.540 0.000   0 0.540
RRLIU8 25/08/2016 Call 4.300 0.075 0.075 0.000   30 0.075
RRLIV8 25/08/2016 Put 4.300 0.620 0.620 0.000   0 0.620
RRLIW8 25/08/2016 Call 4.400 0.055 0.055 0.000   0 0.055
RRLIX8 25/08/2016 Put 4.400 0.700 0.700 0.000   0 0.700
RRLIY8 25/08/2016 Call 4.500 0.045 0.045 0.000   0 0.045
RRLIZ8 25/08/2016 Put 4.500 0.785 0.785 0.000   0 0.785
RRLJP8 25/08/2016 Call 4.600 0.035 0.035 0.000   0 0.035
RRLJQ8 25/08/2016 Put 4.600 0.875 0.875 0.000   0 0.875
RRLK28 25/08/2016 Call 4.700 0.025 0.025 0.000   0 0.025
RRLK38 25/08/2016 Put 4.700 0.965 0.965 0.000   0 0.965
RRLXS7 29/09/2016 Call 1.800 1.960 1.960 0.000   0 1.960
RRLXT7 29/09/2016 Put 1.800 0.002 0.002 0.000   0 0.002
RRLX77 29/09/2016 Call 1.850 1.910 1.910 0.000   0 1.910
RRLX87 29/09/2016 Put 1.850 0.002 0.002 0.000   0 0.002
RRLWK7 29/09/2016 Call 1.900 1.860 1.860 0.000   0 1.860
RRLWL7 29/09/2016 Put 1.900 0.003 0.003 0.000   0 0.003
RRLWM7 29/09/2016 Call 1.950 1.815 1.815 0.000   0 1.815
RRLWN7 29/09/2016 Put 1.950 0.004 0.004 0.000   0 0.004
RRLX97 29/09/2016 Call 2.000 1.765 1.765 0.000   120 1.765
RRLXA7 29/09/2016 Put 2.000 0.005 0.005 0.000   0 0.005
RRLWS7 29/09/2016 Call 2.100 1.670 1.670 0.000   0 1.670
RRLWT7 29/09/2016 Put 2.100 0.008 0.008 0.000   0 0.008
RRLXD7 29/09/2016 Call 2.200 1.575 1.575 0.000   0 1.575
RRLXF7 29/09/2016 Put 2.200 0.010 0.010 0.000   0 0.010
RRLWU7 29/09/2016 Call 2.300 1.480 1.480 0.000   0 1.480
RRLWV7 29/09/2016 Put 2.300 0.015 0.015 0.000   0 0.015
RRLXB7 29/09/2016 Call 2.400 1.385 1.385 0.000   0 1.385
RRLXC7 29/09/2016 Put 2.400 0.025 0.025 0.000   0 0.025
RRLWW7 29/09/2016 Call 2.500 1.290 1.290 0.000   0 1.290
RRLWX7 29/09/2016 Put 2.500 0.035 0.035 0.000   100 0.035
RRLX57 29/09/2016 Call 2.600 1.200 1.200 0.000   0 1.200
RRLX67 29/09/2016 Put 2.600 0.045 0.045 0.000   0 0.045
RRLWY7 29/09/2016 Call 2.700 1.115 1.115 0.000   0 1.115
RRLWZ7 29/09/2016 Put 2.700 0.060 0.060 0.000   0 0.060
RRLX17 29/09/2016 Call 2.800 1.025 1.025 0.000   0 1.025
RRLX27 29/09/2016 Put 2.800 0.070 0.070 0.000   0 0.070
RRLWQ7 29/09/2016 Call 2.900 0.940 0.940 0.000   0 0.940
RRLWR7 29/09/2016 Put 2.900 0.090 0.090 0.000   0 0.090
RRLXU7 29/09/2016 Call 2.910 0.905 0.905 0.000   0 0.905
RRLXV7 29/09/2016 Put 2.910 0.090 0.090 0.000   0 0.090
RRLX37 29/09/2016 Call 3.000 0.860 0.860 0.000   0 0.860
RRLX47 29/09/2016 Put 3.000 0.110 0.110 0.000   0 0.110
RRLWO7 29/09/2016 Call 3.100 0.780 0.780 0.000   0 0.780
RRLWP7 29/09/2016 Put 3.100 0.135 0.135 0.000   0 0.135
RRLXQ7 29/09/2016 Call 3.200 0.705 0.705 0.000   0 0.705
RRLXR7 29/09/2016 Put 3.200 0.160 0.160 0.000   0 0.160
RRLXW7 29/09/2016 Call 3.300 0.630 0.630 0.000   0 0.630
RRLXY7 29/09/2016 Put 3.300 0.190 0.190 0.000   40 0.190
RRLY67 29/09/2016 Call 3.400 0.560 0.560 0.000   400 0.560
RRLY77 29/09/2016 Put 3.400 0.220 0.220 0.000   0 0.220
RRLYA7 29/09/2016 Call 3.500 0.495 0.495 0.000   190 0.495
RRLYB7 29/09/2016 Put 3.500 0.255 0.255 0.000   120 0.255
RRLZQ7 29/09/2016 Call 3.600 0.435 0.435 0.000   0 0.435
RRLZR7 29/09/2016 Put 3.600 0.300 0.300 0.000   90 0.300
RRLB48 29/09/2016 Call 3.700 0.380 0.380 0.000   0 0.380
RRLB58 29/09/2016 Put 3.700 0.345 0.345 0.000   0 0.345
RRLBL8 29/09/2016 Call 3.800 0.330 0.330 0.000   0 0.330
RRLBM8 29/09/2016 Put 3.800 0.395 0.395 0.000   0 0.395
RRLC58 29/09/2016 Call 3.900 0.285 0.285 0.000   100 0.285
RRLC68 29/09/2016 Put 3.900 0.450 0.450 0.000   0 0.450
RRLCM8 29/09/2016 Call 4.000 0.245 0.245 0.000   0 0.245
RRLCN8 29/09/2016 Put 4.000 0.510 0.510 0.000   0 0.510
RRLEP8 29/09/2016 Call 4.100 0.210 0.210 0.000   0 0.210
RRLEQ8 29/09/2016 Put 4.100 0.575 0.575 0.000   0 0.575
RRLFF8 29/09/2016 Call 4.200 0.175 0.175 0.000   0 0.175
RRLFG8 29/09/2016 Put 4.200 0.645 0.645 0.000   0 0.645
RRLJ18 29/09/2016 Call 4.300 0.150 0.150 0.000   0 0.150
RRLJ28 29/09/2016 Put 4.300 0.720 0.720 0.000   0 0.720
RRLJ38 29/09/2016 Call 4.400 0.125 0.125 0.000   0 0.125
RRLJ48 29/09/2016 Put 4.400 0.795 0.795 0.000   0 0.795
RRLJ58 29/09/2016 Call 4.500 0.105 0.105 0.000   0 0.105
RRLJ68 29/09/2016 Put 4.500 0.875 0.875 0.000   0 0.875
RRLJR8 29/09/2016 Call 4.600 0.090 0.090 0.000   0 0.090
RRLJS8 29/09/2016 Put 4.600 0.955 0.955 0.000   0 0.955
RRLK48 29/09/2016 Call 4.700 0.075 0.075 0.000   0 0.075
RRLK58 29/09/2016 Put 4.700 1.040 1.040 0.000   0 1.040
RRLZ67 27/10/2016 Call 2.100 1.670 1.670 0.000   0 1.670
RRLZ77 27/10/2016 Put 2.100 0.015 0.015 0.000   0 0.015
RRLYC7 27/10/2016 Call 2.200 1.580 1.580 0.000   0 1.580
RRLYD7 27/10/2016 Put 2.200 0.025 0.025 0.000   0 0.025
RRLZ27 27/10/2016 Call 2.300 1.485 1.485 0.000   0 1.485
RRLZ37 27/10/2016 Put 2.300 0.030 0.030 0.000   0 0.030
RRLYE7 27/10/2016 Call 2.400 1.395 1.395 0.000   0 1.395
RRLYF7 27/10/2016 Put 2.400 0.045 0.045 0.000   0 0.045
RRLYW7 27/10/2016 Call 2.500 1.305 1.305 0.000   0 1.305
RRLYX7 27/10/2016 Put 2.500 0.055 0.055 0.000   0 0.055
RRLYK7 27/10/2016 Call 2.600 1.215 1.215 0.000   0 1.215
RRLYL7 27/10/2016 Put 2.600 0.070 0.070 0.000   0 0.070
RRLYS7 27/10/2016 Call 2.700 1.130 1.130 0.000   0 1.130
RRLYT7 27/10/2016 Put 2.700 0.085 0.085 0.000   0 0.085
RRLYI7 27/10/2016 Call 2.800 1.045 1.045 0.000   0 1.045
RRLYJ7 27/10/2016 Put 2.800 0.105 0.105 0.000   100 0.105
RRLZ47 27/10/2016 Call 2.900 0.965 0.965 0.000   0 0.965
RRLZ57 27/10/2016 Put 2.900 0.120 0.120 0.000   0 0.120
RRLYM7 27/10/2016 Call 3.000 0.885 0.885 0.000   0 0.885
RRLYN7 27/10/2016 Put 3.000 0.145 0.145 0.000   0 0.145
RRLYQ7 27/10/2016 Call 3.100 0.810 0.810 0.000   0 0.810
RRLYR7 27/10/2016 Put 3.100 0.170 0.170 0.000   0 0.170
RRLYO7 27/10/2016 Call 3.200 0.735 0.735 0.000   0 0.735
RRLYP7 27/10/2016 Put 3.200 0.200 0.200 0.000   0 0.200
RRLYU7 27/10/2016 Call 3.300 0.665 0.665 0.000   0 0.665
RRLYV7 27/10/2016 Put 3.300 0.230 0.230 0.000   0 0.230
RRLYG7 27/10/2016 Call 3.400 0.600 0.600 0.000   0 0.600
RRLYH7 27/10/2016 Put 3.400 0.265 0.265 0.000   0 0.265
RRLYZ7 27/10/2016 Call 3.500 0.535 0.535 0.000   0 0.535
RRLZ17 27/10/2016 Put 3.500 0.305 0.305 0.000   0 0.305
RRLZS7 27/10/2016 Call 3.600 0.480 0.480 0.000   0 0.480
RRLZT7 27/10/2016 Put 3.600 0.350 0.350 0.000   0 0.350
RRLB68 27/10/2016 Call 3.700 0.425 0.425 0.000   0 0.425
RRLB78 27/10/2016 Put 3.700 0.395 0.395 0.000   0 0.395
RRLBO8 27/10/2016 Call 3.800 0.375 0.375 0.000   0 0.375
RRLBP8 27/10/2016 Put 3.800 0.445 0.445 0.000   0 0.445
RRLC78 27/10/2016 Call 3.900 0.330 0.330 0.000   0 0.330
RRLC88 27/10/2016 Put 3.900 0.500 0.500 0.000   0 0.500
RRLCO8 27/10/2016 Call 4.000 0.290 0.290 0.000   0 0.290
RRLCP8 27/10/2016 Put 4.000 0.560 0.560 0.000   0 0.560
RRLER8 27/10/2016 Call 4.100 0.255 0.255 0.000   0 0.255
RRLES8 27/10/2016 Put 4.100 0.625 0.625 0.000   0 0.625
RRLFH8 27/10/2016 Call 4.200 0.220 0.220 0.000   0 0.220
RRLFI8 27/10/2016 Put 4.200 0.695 0.695 0.000   0 0.695
RRLJ78 27/10/2016 Call 4.300 0.190 0.190 0.000   0 0.190
RRLJ88 27/10/2016 Put 4.300 0.765 0.765 0.000   0 0.765
RRLJ98 27/10/2016 Call 4.400 0.165 0.165 0.000   6 0.165
RRLJA8 27/10/2016 Put 4.400 0.835 0.835 0.000   0 0.835
RRLJB8 27/10/2016 Call 4.500 0.145 0.145 0.000   0 0.145
RRLJC8 27/10/2016 Put 4.500 0.915 0.915 0.000   0 0.915
RRLJT8 27/10/2016 Call 4.600 0.125 0.125 0.000   0 0.125
RRLJU8 27/10/2016 Put 4.600 0.990 0.990 0.000   0 0.990
RRLK68 27/10/2016 Call 4.700 0.110 0.110 0.000   0 0.110
RRLK78 27/10/2016 Put 4.700 1.075 1.075 0.000   0 1.075
RRLE68 24/11/2016 Call 2.200 1.585 1.585 0.000   0 1.585
RRLE78 24/11/2016 Put 2.200 0.035 0.035 0.000   0 0.035
RRLCW8 24/11/2016 Call 2.300 1.495 1.495 0.000   0 1.495
RRLCX8 24/11/2016 Put 2.300 0.050 0.050 0.000   0 0.050
RRLDN8 24/11/2016 Call 2.400 1.405 1.405 0.000   0 1.405
RRLDO8 24/11/2016 Put 2.400 0.060 0.060 0.000   0 0.060
RRLCY8 24/11/2016 Call 2.500 1.320 1.320 0.000   0 1.320
RRLCZ8 24/11/2016 Put 2.500 0.075 0.075 0.000   0 0.075
RRLD78 24/11/2016 Call 2.600 1.235 1.235 0.000   0 1.235
RRLD88 24/11/2016 Put 2.600 0.090 0.090 0.000   0 0.090
RRLCQ8 24/11/2016 Call 2.700 1.150 1.150 0.000   100 1.150
RRLCR8 24/11/2016 Put 2.700 0.110 0.110 0.000   0 0.110
RRLDL8 24/11/2016 Call 2.800 1.070 1.070 0.000   0 1.070
RRLDM8 24/11/2016 Put 2.800 0.130 0.130 0.000   25 0.130
RRLCS8 24/11/2016 Call 2.900 0.990 0.990 0.000   200 0.990
RRLCT8 24/11/2016 Put 2.900 0.150 0.150 0.000   2 0.150
RRLD98 24/11/2016 Call 3.000 0.915 0.915 0.000   0 0.915
RRLDK8 24/11/2016 Put 3.000 0.175 0.175 0.000   0 0.175
RRLD18 24/11/2016 Call 3.100 0.840 0.840 0.000   0 0.840
RRLD28 24/11/2016 Put 3.100 0.205 0.205 0.000   0 0.205
RRLD58 24/11/2016 Call 3.200 0.770 0.770 0.000   0 0.770
RRLD68 24/11/2016 Put 3.200 0.235 0.235 0.000   0 0.235
RRLCU8 24/11/2016 Call 3.300 0.705 0.705 0.000   0 0.705
RRLCV8 24/11/2016 Put 3.300 0.265 0.265 0.000   0 0.265
RRLDP8 24/11/2016 Call 3.400 0.640 0.640 0.000   11 0.640
RRLDQ8 24/11/2016 Put 3.400 0.305 0.305 0.000   0 0.305
RRLDT8 24/11/2016 Call 3.500 0.580 0.580 0.000   0 0.580
RRLDU8 24/11/2016 Put 3.500 0.345 0.345 0.000   0 0.345
RRLD38 24/11/2016 Call 3.600 0.525 0.525 0.000   0 0.525
RRLD48 24/11/2016 Put 3.600 0.390 0.390 0.000   0 0.390
RRLDR8 24/11/2016 Call 3.700 0.470 0.470 0.000   0 0.470
RRLDS8 24/11/2016 Put 3.700 0.435 0.435 0.000   0 0.435
RRLET8 24/11/2016 Call 3.800 0.420 0.420 0.000 280 280 0.420
RRLEU8 24/11/2016 Put 3.800 0.490 0.490 0.000 280 360 0.490
RRLEV8 24/11/2016 Call 3.900 0.375 0.375 0.000   0 0.375
RRLEW8 24/11/2016 Put 3.900 0.540 0.540 0.000   0 0.540
RRLEX8 24/11/2016 Call 4.000 0.335 0.335 0.000   80 0.335
RRLEY8 24/11/2016 Put 4.000 0.600 0.600 0.000   0 0.600
RRLEZ8 24/11/2016 Call 4.100 0.300 0.300 0.000   0 0.300
RRLF18 24/11/2016 Put 4.100 0.665 0.665 0.000   0 0.665
RRLFJ8 24/11/2016 Call 4.200 0.265 0.265 0.000   0 0.265
RRLFK8 24/11/2016 Put 4.200 0.730 0.730 0.000   0 0.730
RRLJD8 24/11/2016 Call 4.300 0.235 0.235 0.000   0 0.235
RRLJE8 24/11/2016 Put 4.300 0.800 0.800 0.000   0 0.800
RRLJF8 24/11/2016 Call 4.400 0.205 0.205 0.000   0 0.205
RRLJG8 24/11/2016 Put 4.400 0.870 0.870 0.000   0 0.870
RRLJH8 24/11/2016 Call 4.500 0.185 0.185 0.000   0 0.185
RRLJI8 24/11/2016 Put 4.500 0.950 0.950 0.000   0 0.950
RRLJV8 24/11/2016 Call 4.600 0.165 0.165 0.000   0 0.165
RRLJW8 24/11/2016 Put 4.600 1.025 1.025 0.000   0 1.025
RRLK88 24/11/2016 Call 4.700 0.145 0.145 0.000   0 0.145
RRLK98 24/11/2016 Put 4.700 1.105 1.105 0.000   0 1.105
RRLFT8 22/12/2016 Call 2.600 1.210 1.210 0.000   0 1.210
RRLFU8 22/12/2016 Put 2.600 0.095 0.095 0.000   0 0.095
RRLGS8 22/12/2016 Call 2.700 1.125 1.125 0.000   0 1.125
RRLGT8 22/12/2016 Put 2.700 0.120 0.120 0.000   0 0.120
RRLG48 22/12/2016 Call 2.800 1.045 1.045 0.000   0 1.045
RRLG58 22/12/2016 Put 2.800 0.145 0.145 0.000   0 0.145
RRLGW8 22/12/2016 Call 2.900 0.970 0.970 0.000   0 0.970
RRLGX8 22/12/2016 Put 2.900 0.175 0.175 0.000   0 0.175
RRLFZ8 22/12/2016 Call 3.000 0.900 0.900 0.000   0 0.900
RRLG18 22/12/2016 Put 3.000 0.205 0.205 0.000   0 0.205
RRLGU8 22/12/2016 Call 3.100 0.830 0.830 0.000   0 0.830
RRLGV8 22/12/2016 Put 3.100 0.245 0.245 0.000   0 0.245
RRLG68 22/12/2016 Call 3.200 0.770 0.770 0.000   0 0.770
RRLG78 22/12/2016 Put 3.200 0.280 0.280 0.000   0 0.280
RRLGK8 22/12/2016 Call 3.300 0.705 0.705 0.000   0 0.705
RRLGL8 22/12/2016 Put 3.300 0.325 0.325 0.000   0 0.325
RRLG28 22/12/2016 Call 3.400 0.650 0.650 0.000   0 0.650
RRLG38 22/12/2016 Put 3.400 0.370 0.370 0.000   0 0.370
RRLG88 22/12/2016 Call 3.500 0.595 0.595 0.000   0 0.595
RRLG98 22/12/2016 Put 3.500 0.415 0.415 0.000   0 0.415
RRLFX8 22/12/2016 Call 3.600 0.550 0.550 0.000   0 0.550
RRLFY8 22/12/2016 Put 3.600 0.470 0.470 0.000   0 0.470
RRLGM8 22/12/2016 Call 3.700 0.500 0.500 0.000   0 0.500
RRLGN8 22/12/2016 Put 3.700 0.520 0.520 0.000   0 0.520
RRLFV8 22/12/2016 Call 3.800 0.460 0.460 0.000   0 0.460
RRLFW8 22/12/2016 Put 3.800 0.580 0.580 0.000   0 0.580
RRLGO8 22/12/2016 Call 3.900 0.420 0.420 0.000   0 0.420
RRLGP8 22/12/2016 Put 3.900 0.640 0.640 0.000   0 0.640
RRLGQ8 22/12/2016 Call 4.000 0.380 0.380 0.000   0 0.380
RRLGR8 22/12/2016 Put 4.000 0.700 0.700 0.000   0 0.700
RRLGY8 22/12/2016 Call 4.100 0.350 0.350 0.000   0 0.350
RRLGZ8 22/12/2016 Put 4.100 0.770 0.770 0.000   0 0.770
RRLI18 22/12/2016 Call 4.200 0.315 0.315 0.000   0 0.315
RRLI28 22/12/2016 Put 4.200 0.835 0.835 0.000   0 0.835
RRLJJ8 22/12/2016 Call 4.300 0.285 0.285 0.000   0 0.285
RRLJK8 22/12/2016 Put 4.300 0.905 0.905 0.000   0 0.905
RRLJL8 22/12/2016 Call 4.400 0.260 0.260 0.000   0 0.260
RRLJM8 22/12/2016 Put 4.400 0.980 0.980 0.000   0 0.980
RRLIH8 22/12/2016 Call 4.500 0.235 0.235 0.000   0 0.235
RRLIG8 22/12/2016 Put 4.500 1.055 1.055 0.000   0 1.055
RRLJX8 22/12/2016 Call 4.600 0.215 0.215 0.000   0 0.215
RRLJY8 22/12/2016 Put 4.600 1.130 1.130 0.000   0 1.130
RRLKA8 22/12/2016 Call 4.700 0.195 0.195 0.000   0 0.195
RRLKB8 22/12/2016 Put 4.700 1.205 1.205 0.000   0 1.205
RRLII8 22/12/2016 Call 5.000 0.145 0.145 0.000   0 0.145
RRLIJ8 22/12/2016 Put 5.000 1.450 1.450 0.000   0 1.450
RRLIL8 22/12/2016 Call 5.500 0.085 0.085 0.000   0 0.085
RRLIK8 22/12/2016 Put 5.500 1.880 1.880 0.000   0 1.880
RRLIM8 22/12/2016 Call 6.000 0.050 0.050 0.000   0 0.050
RRLIN8 22/12/2016 Put 6.000 2.340 2.340 0.000   0 2.340

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.