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 3.520 Up 0.260 3.510 3.530 3.230 3.700 3.230 6,751,820 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 1.775 1.775 0.000   0 1.775
RRLWF7 28/07/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWC7 28/07/2016 Call 1.800 1.725 1.725 0.000   0 1.725
RRLWD7 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLSU7 28/07/2016 Call 1.850 1.675 1.675 0.000   0 1.675
RRLSV7 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLSE7 28/07/2016 Call 1.900 1.625 1.625 0.000   0 1.625
RRLSF7 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLSG7 28/07/2016 Call 1.950 1.575 1.575 0.000   0 1.575
RRLSH7 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLSQ7 28/07/2016 Call 2.000 1.525 1.525 0.000   0 1.525
RRLSR7 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLSA7 28/07/2016 Call 2.100 1.425 1.425 0.000   0 1.425
RRLSB7 28/07/2016 Put 2.100 0.001 0.001 0.000   0 0.001
RRLSS7 28/07/2016 Call 2.200 1.325 1.325 0.000   0 1.325
RRLST7 28/07/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLDW8 28/07/2016 Call 2.210 1.315 1.315 0.000   1,150 1.315
RRLDV8 28/07/2016 Put 2.210 0.002 0.002 0.000   0 0.002
RRLSC7 28/07/2016 Call 2.300 1.225 1.225 0.000   100 1.225
RRLSD7 28/07/2016 Put 2.300 0.003 0.003 0.000   36 0.003
RRLSI7 28/07/2016 Call 2.400 1.130 1.130 0.000   1,000 1.130
RRLSJ7 28/07/2016 Put 2.400 0.005 0.005 0.000   25 0.005
RRLDX8 28/07/2016 Call 2.410 1.120 1.120 0.000   0 1.120
RRLDY8 28/07/2016 Put 2.410 0.006 0.006 0.000   0 0.006
RRLS87 28/07/2016 Call 2.500 1.035 1.035 0.000   30,100 1.035
RRLS97 28/07/2016 Put 2.500 0.009 0.009 0.000   0 0.009
RRLSK7 28/07/2016 Call 2.600 0.940 0.940 0.000   0 0.940
RRLSL7 28/07/2016 Put 2.600 0.015 0.015 0.000   192 0.015
RRLS67 28/07/2016 Call 2.700 0.850 0.850 0.000   380 0.850
RRLS77 28/07/2016 Put 2.700 0.025 0.025 0.000   0 0.025
RRLSM7 28/07/2016 Call 2.800 0.765 0.765 0.000   0 0.765
RRLSN7 28/07/2016 Put 2.800 0.035 0.035 0.000   530 0.035
RRLS27 28/07/2016 Call 2.900 0.680 0.680 0.000   0 0.680
RRLS37 28/07/2016 Put 2.900 0.055 0.055 0.000   170 0.055
RRLE18 28/07/2016 Call 2.910 0.670 0.670 0.000   0 0.670
RRLDZ8 28/07/2016 Put 2.910 0.055 0.055 0.000   0 0.055
RRLSO7 28/07/2016 Call 3.000 0.600 0.600 0.000   340 0.600
RRLSP7 28/07/2016 Put 3.000 0.075 0.075 0.000   40 0.075
RRLE28 28/07/2016 Call 3.010 0.595 0.595 0.000   240 0.595
RRLE38 28/07/2016 Put 3.010 0.075 0.075 0.000   0 0.075
RRLS47 28/07/2016 Call 3.100 0.525 0.525 0.000   100 0.525
RRLS57 28/07/2016 Put 3.100 0.100 0.100 0.000   0 0.100
RRLE58 28/07/2016 Call 3.110 0.520 0.520 0.000   0 0.520
RRLE48 28/07/2016 Put 3.110 0.100 0.100 0.000   840 0.100
RRLTF7 28/07/2016 Call 3.200 0.455 0.455 0.000   240 0.455
RRLTG7 28/07/2016 Put 3.200 0.125 0.125 0.000   100 0.125
RRLEG8 28/07/2016 Call 3.210 0.450 0.450 0.000   0 0.450
RRLEF8 28/07/2016 Put 3.210 0.130 0.130 0.000   400 0.130
RRLUA7 28/07/2016 Call 3.300 0.390 0.390 0.000   150 0.390
RRLUB7 28/07/2016 Put 3.300 0.160 0.160 0.000   0 0.160
RRLE88 28/07/2016 Call 3.310 0.385 0.385 0.000   0 0.385
RRLE98 28/07/2016 Put 3.310 0.165 0.165 0.000   0 0.165
RRLUC7 28/07/2016 Call 3.400 0.335 0.335 0.000   13 0.335
RRLUD7 28/07/2016 Put 3.400 0.195 0.195 0.000   0 0.195
RRLFL8 28/07/2016 Call 3.410 0.330 0.330 0.000   0 0.330
RRLFM8 28/07/2016 Put 3.410 0.200 0.200 0.000   0 0.200
RRLU87 28/07/2016 Call 3.500 0.285 0.285 0.000   0 0.285
RRLU97 28/07/2016 Put 3.500 0.240 0.240 0.000   0 0.240
RRLFO8 28/07/2016 Call 3.510 0.280 0.280 0.000   0 0.280
RRLFN8 28/07/2016 Put 3.510 0.245 0.245 0.000   0 0.245
RRLZM7 28/07/2016 Call 3.600 0.240 0.240 0.000   0 0.240
RRLZN7 28/07/2016 Put 3.600 0.295 0.295 0.000   0 0.295
RRLZY7 28/07/2016 Call 3.700 0.200 0.200 0.000   0 0.200
RRLB18 28/07/2016 Put 3.700 0.350 0.350 0.000   0 0.350
RRLBH8 28/07/2016 Call 3.800 0.165 0.165 0.000   0 0.165
RRLBI8 28/07/2016 Put 3.800 0.415 0.415 0.000   0 0.415
RRLC18 28/07/2016 Call 3.900 0.140 0.140 0.000   0 0.140
RRLC28 28/07/2016 Put 3.900 0.485 0.485 0.000   0 0.485
RRLCI8 28/07/2016 Call 4.000 0.115 0.115 0.000   0 0.115
RRLCJ8 28/07/2016 Put 4.000 0.560 0.560 0.000   0 0.560
RRLEL8 28/07/2016 Call 4.100 0.090 0.090 0.000   0 0.090
RRLEM8 28/07/2016 Put 4.100 0.645 0.645 0.000   0 0.645
RRLF68 28/07/2016 Call 4.200 0.075 0.075 0.000   0 0.075
RRLF78 28/07/2016 Put 4.200 0.725 0.725 0.000   0 0.725
RRLWG7 25/08/2016 Call 1.750 1.775 1.775 0.000   0 1.775
RRLWH7 25/08/2016 Put 1.750 0.002 0.002 0.000   0 0.002
RRLWI7 25/08/2016 Call 1.800 1.725 1.725 0.000   0 1.725
RRLWJ7 25/08/2016 Put 1.800 0.002 0.002 0.000   0 0.002
RRLW87 25/08/2016 Call 1.850 1.675 1.675 0.000   0 1.675
RRLW97 25/08/2016 Put 1.850 0.003 0.003 0.000   0 0.003
RRLWA7 25/08/2016 Call 1.900 1.630 1.630 0.000   0 1.630
RRLWB7 25/08/2016 Put 1.900 0.004 0.004 0.000   0 0.004
RRLV77 25/08/2016 Call 1.950 1.580 1.580 0.000   0 1.580
RRLV87 25/08/2016 Put 1.950 0.005 0.005 0.000   0 0.005
RRLV17 25/08/2016 Call 2.000 1.530 1.530 0.000   0 1.530
RRLV27 25/08/2016 Put 2.000 0.006 0.006 0.000   0 0.006
RRLUO7 25/08/2016 Call 2.100 1.430 1.430 0.000   0 1.430
RRLUP7 25/08/2016 Put 2.100 0.010 0.010 0.000   0 0.010
RRLUY7 25/08/2016 Call 2.200 1.335 1.335 0.000   0 1.335
RRLUZ7 25/08/2016 Put 2.200 0.015 0.015 0.000   0 0.015
RRLUI7 25/08/2016 Call 2.300 1.240 1.240 0.000   0 1.240
RRLUJ7 25/08/2016 Put 2.300 0.020 0.020 0.000   0 0.020
RRLV57 25/08/2016 Call 2.400 1.145 1.145 0.000   0 1.145
RRLV67 25/08/2016 Put 2.400 0.030 0.030 0.000   0 0.030
RRLUM7 25/08/2016 Call 2.500 1.055 1.055 0.000   0 1.055
RRLUN7 25/08/2016 Put 2.500 0.040 0.040 0.000   100 0.040
RRLUS7 25/08/2016 Call 2.600 0.965 0.965 0.000   0 0.965
RRLUT7 25/08/2016 Put 2.600 0.055 0.055 0.000   0 0.055
RRLUK7 25/08/2016 Call 2.700 0.880 0.880 0.000   0 0.880
RRLUL7 25/08/2016 Put 2.700 0.070 0.070 0.000   0 0.070
RRLUU7 25/08/2016 Call 2.800 0.795 0.795 0.000   0 0.795
RRLUV7 25/08/2016 Put 2.800 0.090 0.090 0.000   65 0.090
RRLUG7 25/08/2016 Call 2.900 0.715 0.715 0.000   500 0.715
RRLUH7 25/08/2016 Put 2.900 0.110 0.110 0.000   0 0.110
RRLV37 25/08/2016 Call 3.000 0.635 0.635 0.000   154 0.635
RRLV47 25/08/2016 Put 3.000 0.130 0.130 0.000   85 0.130
RRLUQ7 25/08/2016 Call 3.100 0.555 0.555 0.000   0 0.555
RRLUR7 25/08/2016 Put 3.100 0.160 0.160 0.000   60 0.160
RRLUW7 25/08/2016 Call 3.200 0.485 0.485 0.000   0 0.485
RRLUX7 25/08/2016 Put 3.200 0.185 0.185 0.000   0 0.185
RRLUE7 25/08/2016 Call 3.300 0.420 0.420 0.000   80 0.420
RRLUF7 25/08/2016 Put 3.300 0.225 0.225 0.000   0 0.225
RRLV97 25/08/2016 Call 3.400 0.355 0.355 0.000   44 0.355
RRLVA7 25/08/2016 Put 3.400 0.265 0.265 0.000   0 0.265
RRLY87 25/08/2016 Call 3.500 0.305 0.305 0.000   0 0.305
RRLY97 25/08/2016 Put 3.500 0.315 0.315 0.000   0 0.315
RRLZO7 25/08/2016 Call 3.600 0.255 0.255 0.000   0 0.255
RRLZP7 25/08/2016 Put 3.600 0.370 0.370 0.000   0 0.370
RRLB28 25/08/2016 Call 3.700 0.215 0.215 0.000   0 0.215
RRLB38 25/08/2016 Put 3.700 0.430 0.430 0.000   0 0.430
RRLBJ8 25/08/2016 Call 3.800 0.180 0.180 0.000   0 0.180
RRLBK8 25/08/2016 Put 3.800 0.495 0.495 0.000   0 0.495
RRLC38 25/08/2016 Call 3.900 0.155 0.155 0.000   0 0.155
RRLC48 25/08/2016 Put 3.900 0.560 0.560 0.000   0 0.560
RRLCK8 25/08/2016 Call 4.000 0.125 0.125 0.000   0 0.125
RRLCL8 25/08/2016 Put 4.000 0.635 0.635 0.000   0 0.635
RRLEN8 25/08/2016 Call 4.100 0.105 0.105 0.000   0 0.105
RRLEO8 25/08/2016 Put 4.100 0.710 0.710 0.000   0 0.710
RRLF88 25/08/2016 Call 4.200 0.085 0.085 0.000   0 0.085
RRLF98 25/08/2016 Put 4.200 0.790 0.790 0.000   0 0.790
RRLXS7 29/09/2016 Call 1.800 1.730 1.730 0.000   0 1.730
RRLXT7 29/09/2016 Put 1.800 0.002 0.002 0.000   0 0.002
RRLX77 29/09/2016 Call 1.850 1.680 1.680 0.000   0 1.680
RRLX87 29/09/2016 Put 1.850 0.002 0.002 0.000   0 0.002
RRLWK7 29/09/2016 Call 1.900 1.630 1.630 0.000   0 1.630
RRLWL7 29/09/2016 Put 1.900 0.003 0.003 0.000   0 0.003
RRLWM7 29/09/2016 Call 1.950 1.580 1.580 0.000   0 1.580
RRLWN7 29/09/2016 Put 1.950 0.004 0.004 0.000   0 0.004
RRLX97 29/09/2016 Call 2.000 1.535 1.535 0.000   120 1.535
RRLXA7 29/09/2016 Put 2.000 0.005 0.005 0.000   0 0.005
RRLWS7 29/09/2016 Call 2.100 1.435 1.435 0.000   0 1.435
RRLWT7 29/09/2016 Put 2.100 0.009 0.009 0.000   0 0.009
RRLXD7 29/09/2016 Call 2.200 1.340 1.340 0.000   0 1.340
RRLXF7 29/09/2016 Put 2.200 0.015 0.015 0.000   0 0.015
RRLWU7 29/09/2016 Call 2.300 1.245 1.245 0.000   0 1.245
RRLWV7 29/09/2016 Put 2.300 0.020 0.020 0.000   0 0.020
RRLXB7 29/09/2016 Call 2.400 1.150 1.150 0.000   0 1.150
RRLXC7 29/09/2016 Put 2.400 0.030 0.030 0.000   0 0.030
RRLWW7 29/09/2016 Call 2.500 1.060 1.060 0.000   0 1.060
RRLWX7 29/09/2016 Put 2.500 0.040 0.040 0.000   0 0.040
RRLX57 29/09/2016 Call 2.600 0.970 0.970 0.000   0 0.970
RRLX67 29/09/2016 Put 2.600 0.055 0.055 0.000   0 0.055
RRLWY7 29/09/2016 Call 2.700 0.885 0.885 0.000   0 0.885
RRLWZ7 29/09/2016 Put 2.700 0.075 0.075 0.000   0 0.075
RRLX17 29/09/2016 Call 2.800 0.805 0.805 0.000   0 0.805
RRLX27 29/09/2016 Put 2.800 0.095 0.095 0.000   0 0.095
RRLWQ7 29/09/2016 Call 2.900 0.725 0.725 0.000   0 0.725
RRLWR7 29/09/2016 Put 2.900 0.125 0.125 0.000   0 0.125
RRLXU7 29/09/2016 Call 2.910 0.690 0.690 0.000   0 0.690
RRLXV7 29/09/2016 Put 2.910 0.125 0.125 0.000   0 0.125
RRLX37 29/09/2016 Call 3.000 0.655 0.655 0.000   0 0.655
RRLX47 29/09/2016 Put 3.000 0.155 0.155 0.000   0 0.155
RRLWO7 29/09/2016 Call 3.100 0.585 0.585 0.000   0 0.585
RRLWP7 29/09/2016 Put 3.100 0.185 0.185 0.000   0 0.185
RRLXQ7 29/09/2016 Call 3.200 0.520 0.520 0.000   0 0.520
RRLXR7 29/09/2016 Put 3.200 0.225 0.225 0.000   0 0.225
RRLXW7 29/09/2016 Call 3.300 0.460 0.460 0.000   0 0.460
RRLXY7 29/09/2016 Put 3.300 0.265 0.265 0.000   0 0.265
RRLY67 29/09/2016 Call 3.400 0.405 0.405 0.410 400 400 0.405
RRLY77 29/09/2016 Put 3.400 0.310 0.310 0.000   0 0.310
RRLYA7 29/09/2016 Call 3.500 0.355 0.355 0.000   0 0.355
RRLYB7 29/09/2016 Put 3.500 0.360 0.360 0.000   0 0.360
RRLZQ7 29/09/2016 Call 3.600 0.310 0.310 0.000   0 0.310
RRLZR7 29/09/2016 Put 3.600 0.420 0.420 0.000   0 0.420
RRLB48 29/09/2016 Call 3.700 0.265 0.265 0.000   0 0.265
RRLB58 29/09/2016 Put 3.700 0.480 0.480 0.000   0 0.480
RRLBL8 29/09/2016 Call 3.800 0.230 0.230 0.000   0 0.230
RRLBM8 29/09/2016 Put 3.800 0.545 0.545 0.000   0 0.545
RRLC58 29/09/2016 Call 3.900 0.195 0.195 0.000   0 0.195
RRLC68 29/09/2016 Put 3.900 0.610 0.610 0.000   0 0.610
RRLCM8 29/09/2016 Call 4.000 0.170 0.170 0.000   0 0.170
RRLCN8 29/09/2016 Put 4.000 0.685 0.685 0.000   0 0.685
RRLEP8 29/09/2016 Call 4.100 0.145 0.145 0.000   0 0.145
RRLEQ8 29/09/2016 Put 4.100 0.760 0.760 0.000   0 0.760
RRLFF8 29/09/2016 Call 4.200 0.125 0.125 0.000   0 0.125
RRLFG8 29/09/2016 Put 4.200 0.840 0.840 0.000   0 0.840
RRLZ67 27/10/2016 Call 2.100 1.440 1.440 0.000   0 1.440
RRLZ77 27/10/2016 Put 2.100 0.015 0.015 0.000   0 0.015
RRLYC7 27/10/2016 Call 2.200 1.340 1.340 0.000   0 1.340
RRLYD7 27/10/2016 Put 2.200 0.020 0.020 0.000   0 0.020
RRLZ27 27/10/2016 Call 2.300 1.250 1.250 0.000   0 1.250
RRLZ37 27/10/2016 Put 2.300 0.030 0.030 0.000   0 0.030
RRLYE7 27/10/2016 Call 2.400 1.155 1.155 0.000   0 1.155
RRLYF7 27/10/2016 Put 2.400 0.040 0.040 0.000   0 0.040
RRLYW7 27/10/2016 Call 2.500 1.070 1.070 0.000   0 1.070
RRLYX7 27/10/2016 Put 2.500 0.055 0.055 0.000   0 0.055
RRLYK7 27/10/2016 Call 2.600 0.985 0.985 0.000   0 0.985
RRLYL7 27/10/2016 Put 2.600 0.075 0.075 0.000   0 0.075
RRLYS7 27/10/2016 Call 2.700 0.900 0.900 0.000   0 0.900
RRLYT7 27/10/2016 Put 2.700 0.095 0.095 0.000   0 0.095
RRLYI7 27/10/2016 Call 2.800 0.820 0.820 0.000   0 0.820
RRLYJ7 27/10/2016 Put 2.800 0.120 0.120 0.000   100 0.120
RRLZ47 27/10/2016 Call 2.900 0.750 0.750 0.000   0 0.750
RRLZ57 27/10/2016 Put 2.900 0.145 0.145 0.000   0 0.145
RRLYM7 27/10/2016 Call 3.000 0.675 0.675 0.000   0 0.675
RRLYN7 27/10/2016 Put 3.000 0.180 0.180 0.000   0 0.180
RRLYQ7 27/10/2016 Call 3.100 0.610 0.610 0.000   0 0.610
RRLYR7 27/10/2016 Put 3.100 0.215 0.215 0.000   0 0.215
RRLYO7 27/10/2016 Call 3.200 0.550 0.550 0.000   30 0.550
RRLYP7 27/10/2016 Put 3.200 0.255 0.255 0.000   0 0.255
RRLYU7 27/10/2016 Call 3.300 0.490 0.490 0.000   0 0.490
RRLYV7 27/10/2016 Put 3.300 0.300 0.300 0.000   0 0.300
RRLYG7 27/10/2016 Call 3.400 0.435 0.435 0.000   0 0.435
RRLYH7 27/10/2016 Put 3.400 0.345 0.345 0.000   0 0.345
RRLYZ7 27/10/2016 Call 3.500 0.385 0.385 0.000   0 0.385
RRLZ17 27/10/2016 Put 3.500 0.400 0.400 0.000   0 0.400
RRLZS7 27/10/2016 Call 3.600 0.340 0.340 0.000   0 0.340
RRLZT7 27/10/2016 Put 3.600 0.455 0.455 0.000   0 0.455
RRLB68 27/10/2016 Call 3.700 0.300 0.300 0.000   0 0.300
RRLB78 27/10/2016 Put 3.700 0.515 0.515 0.000   0 0.515
RRLBO8 27/10/2016 Call 3.800 0.265 0.265 0.000   0 0.265
RRLBP8 27/10/2016 Put 3.800 0.580 0.580 0.000   0 0.580
RRLC78 27/10/2016 Call 3.900 0.235 0.235 0.000   0 0.235
RRLC88 27/10/2016 Put 3.900 0.650 0.650 0.000   0 0.650
RRLCO8 27/10/2016 Call 4.000 0.205 0.205 0.000   0 0.205
RRLCP8 27/10/2016 Put 4.000 0.720 0.720 0.000   0 0.720
RRLER8 27/10/2016 Call 4.100 0.180 0.180 0.000   0 0.180
RRLES8 27/10/2016 Put 4.100 0.795 0.795 0.000   0 0.795
RRLFH8 27/10/2016 Call 4.200 0.155 0.155 0.000   0 0.155
RRLFI8 27/10/2016 Put 4.200 0.870 0.870 0.000   0 0.870
RRLE68 24/11/2016 Call 2.200 1.360 1.360 0.000   0 1.360
RRLE78 24/11/2016 Put 2.200 0.050 0.050 0.000   0 0.050
RRLCW8 24/11/2016 Call 2.300 1.275 1.275 0.000   0 1.275
RRLCX8 24/11/2016 Put 2.300 0.065 0.065 0.000   0 0.065
RRLDN8 24/11/2016 Call 2.400 1.185 1.185 0.000   0 1.185
RRLDO8 24/11/2016 Put 2.400 0.085 0.085 0.000   0 0.085
RRLCY8 24/11/2016 Call 2.500 1.105 1.105 0.000   0 1.105
RRLCZ8 24/11/2016 Put 2.500 0.105 0.105 0.000   0 0.105
RRLD78 24/11/2016 Call 2.600 1.025 1.025 0.000   0 1.025
RRLD88 24/11/2016 Put 2.600 0.125 0.125 0.000   0 0.125
RRLCQ8 24/11/2016 Call 2.700 0.945 0.945 0.000   100 0.945
RRLCR8 24/11/2016 Put 2.700 0.150 0.150 0.000   0 0.150
RRLDL8 24/11/2016 Call 2.800 0.870 0.870 0.000   0 0.870
RRLDM8 24/11/2016 Put 2.800 0.175 0.175 0.000   0 0.175
RRLCS8 24/11/2016 Call 2.900 0.795 0.795 0.000   2 0.795
RRLCT8 24/11/2016 Put 2.900 0.205 0.205 0.000   2 0.205
RRLD98 24/11/2016 Call 3.000 0.720 0.720 0.000   0 0.720
RRLDK8 24/11/2016 Put 3.000 0.230 0.230 0.000   0 0.230
RRLD18 24/11/2016 Call 3.100 0.650 0.650 0.000   0 0.650
RRLD28 24/11/2016 Put 3.100 0.260 0.260 0.000   0 0.260
RRLD58 24/11/2016 Call 3.200 0.585 0.585 0.000   0 0.585
RRLD68 24/11/2016 Put 3.200 0.295 0.295 0.000   0 0.295
RRLCU8 24/11/2016 Call 3.300 0.520 0.520 0.000   0 0.520
RRLCV8 24/11/2016 Put 3.300 0.330 0.330 0.000   0 0.330
RRLDP8 24/11/2016 Call 3.400 0.470 0.470 0.000   11 0.470
RRLDQ8 24/11/2016 Put 3.400 0.380 0.380 0.000   0 0.380
RRLDT8 24/11/2016 Call 3.500 0.420 0.420 0.000   0 0.420
RRLDU8 24/11/2016 Put 3.500 0.425 0.425 0.000   0 0.425
RRLD38 24/11/2016 Call 3.600 0.375 0.375 0.000   0 0.375
RRLD48 24/11/2016 Put 3.600 0.485 0.485 0.000   0 0.485
RRLDR8 24/11/2016 Call 3.700 0.335 0.335 0.000   0 0.335
RRLDS8 24/11/2016 Put 3.700 0.540 0.540 0.000   0 0.540
RRLET8 24/11/2016 Call 3.800 0.300 0.300 0.000   0 0.300
RRLEU8 24/11/2016 Put 3.800 0.610 0.610 0.000   0 0.610
RRLEV8 24/11/2016 Call 3.900 0.265 0.265 0.000   0 0.265
RRLEW8 24/11/2016 Put 3.900 0.675 0.675 0.000   0 0.675
RRLEX8 24/11/2016 Call 4.000 0.240 0.240 0.000   0 0.240
RRLEY8 24/11/2016 Put 4.000 0.745 0.745 0.000   0 0.745
RRLEZ8 24/11/2016 Call 4.100 0.210 0.210 0.000   0 0.210
RRLF18 24/11/2016 Put 4.100 0.820 0.820 0.000   0 0.820
RRLFJ8 24/11/2016 Call 4.200 0.190 0.190 0.000   0 0.190
RRLFK8 24/11/2016 Put 4.200 0.890 0.890 0.000   0 0.890
RRLFT8 22/12/2016 Call 2.600 1.030 1.030 0.000   0 1.030
RRLFU8 22/12/2016 Put 2.600 0.155 0.155 0.000   0 0.155
RRLGS8 22/12/2016 Call 2.700 0.955 0.955 0.000   0 0.955
RRLGT8 22/12/2016 Put 2.700 0.185 0.185 0.000   0 0.185
RRLG48 22/12/2016 Call 2.800 0.885 0.885 0.000   0 0.885
RRLG58 22/12/2016 Put 2.800 0.220 0.220 0.000   0 0.220
RRLGW8 22/12/2016 Call 2.900 0.820 0.820 0.000   0 0.820
RRLGX8 22/12/2016 Put 2.900 0.260 0.260 0.000   0 0.260
RRLFZ8 22/12/2016 Call 3.000 0.755 0.755 0.000   0 0.755
RRLG18 22/12/2016 Put 3.000 0.300 0.300 0.000   0 0.300
RRLGU8 22/12/2016 Call 3.100 0.700 0.700 0.000   0 0.700
RRLGV8 22/12/2016 Put 3.100 0.345 0.345 0.000   0 0.345
RRLG68 22/12/2016 Call 3.200 0.645 0.645 0.000   0 0.645
RRLG78 22/12/2016 Put 3.200 0.390 0.390 0.000   0 0.390
RRLGK8 22/12/2016 Call 3.300 0.595 0.595 0.000   0 0.595
RRLGL8 22/12/2016 Put 3.300 0.440 0.440 0.000   0 0.440
RRLG28 22/12/2016 Call 3.400 0.545 0.545 0.000   0 0.545
RRLG38 22/12/2016 Put 3.400 0.495 0.495 0.000   0 0.495
RRLG88 22/12/2016 Call 3.500 0.500 0.500 0.000   0 0.500
RRLG98 22/12/2016 Put 3.500 0.545 0.545 0.000   0 0.545
RRLFX8 22/12/2016 Call 3.600 0.460 0.460 0.000   0 0.460
RRLFY8 22/12/2016 Put 3.600 0.610 0.610 0.000   0 0.610
RRLGM8 22/12/2016 Call 3.700 0.420 0.420 0.000   0 0.420
RRLGN8 22/12/2016 Put 3.700 0.670 0.670 0.000   0 0.670
RRLFV8 22/12/2016 Call 3.800 0.385 0.385 0.000   0 0.385
RRLFW8 22/12/2016 Put 3.800 0.730 0.730 0.000   0 0.730
RRLGO8 22/12/2016 Call 3.900 0.350 0.350 0.000   0 0.350
RRLGP8 22/12/2016 Put 3.900 0.800 0.800 0.000   0 0.800
RRLGQ8 22/12/2016 Call 4.000 0.320 0.320 0.000   0 0.320
RRLGR8 22/12/2016 Put 4.000 0.865 0.865 0.000   0 0.865
RRLGY8 22/12/2016 Call 4.100            
RRLGZ8 22/12/2016 Put 4.100            
RRLI18 22/12/2016 Call 4.200            
RRLI28 22/12/2016 Put 4.200            

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.