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 3.550 Up 0.080 3.540 3.560 3.580 3.590 3.520 3,363,624 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLYX8 30/03/2017 Call 1.800 1.750 1.750 0.000   0 1.750
RRLYZ8 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYD8 30/03/2017 Call 1.850 1.700 1.700 0.000   0 1.700
RRLYE8 30/03/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYB8 30/03/2017 Call 1.900 1.650 1.650 0.000   0 1.650
RRLYC8 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLY98 30/03/2017 Call 1.950 1.600 1.600 0.000   0 1.600
RRLYA8 30/03/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLVE8 30/03/2017 Call 2.000 1.550 1.550 0.000   0 1.550
RRLVF8 30/03/2017 Put 2.000 0.000 0.000 0.000   150 0.000
RRLVG8 30/03/2017 Call 2.100 1.450 1.450 0.000   0 1.450
RRLVH8 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
RRLVI8 30/03/2017 Call 2.200 1.350 1.350 0.000   0 1.350
RRLVJ8 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.000
RRLVK8 30/03/2017 Call 2.300 1.250 1.250 0.000   0 1.250
RRLVL8 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
RRLVM8 30/03/2017 Call 2.400 1.150 1.150 0.000   0 1.150
RRLVN8 30/03/2017 Put 2.400 0.001 0.001 0.000   0 0.001
RRLSP8 30/03/2017 Call 2.500 1.050 1.050 0.000   0 1.050
RRLSQ8 30/03/2017 Put 2.500 0.001 0.001 0.000   30 0.001
RRLSJ8 30/03/2017 Call 2.600 0.950 0.950 0.000   0 0.950
RRLSK8 30/03/2017 Put 2.600 0.003 0.003 0.000   0 0.003
RRLES9 30/03/2017 Call 2.610 0.880 0.880 0.000   0 0.880
RRLET9 30/03/2017 Put 2.610 0.003 0.003 0.000   0 0.003
RRLSL8 30/03/2017 Call 2.700 0.850 0.850 0.000   0 0.850
RRLSM8 30/03/2017 Put 2.700 0.006 0.006 0.000   0 0.006
RRLS98 30/03/2017 Call 2.800 0.750 0.750 0.000   650 0.750
RRLSA8 30/03/2017 Put 2.800 0.010 0.010 0.000   1,170 0.010
RRLS18 30/03/2017 Call 2.900 0.655 0.655 0.000   450 0.655
RRLS28 30/03/2017 Put 2.900 0.020 0.020 0.000   360 0.020
RRLS38 30/03/2017 Call 3.000 0.555 0.555 0.000   0 0.555
RRLS48 30/03/2017 Put 3.000 0.030 0.030 0.000   190 0.030
RRLEQ9 30/03/2017 Call 3.010 0.505 0.505 0.000   0 0.505
RRLER9 30/03/2017 Put 3.010 0.030 0.030 0.000   0 0.030
RRLRQ8 30/03/2017 Call 3.100 0.465 0.465 0.000   30 0.465
RRLRR8 30/03/2017 Put 3.100 0.050 0.050 0.000   20 0.050
RRLEP9 30/03/2017 Call 3.110 0.420 0.420 0.000   0 0.420
RRLEO9 30/03/2017 Put 3.110 0.050 0.050 0.000   100 0.050
RRLRO8 30/03/2017 Call 3.200 0.375 0.375 0.000   120 0.375
RRLRP8 30/03/2017 Put 3.200 0.070 0.070 0.000   25 0.070
RRLDV9 30/03/2017 Call 3.210 0.345 0.345 0.000   880 0.345
RRLDU9 30/03/2017 Put 3.210 0.075 0.075 0.000   0 0.075
RRLR38 30/03/2017 Call 3.300 0.300 0.300 0.000   545 0.300
RRLR48 30/03/2017 Put 3.300 0.100 0.100 0.000   0 0.100
RRLDS9 30/03/2017 Call 3.310 0.275 0.275 0.000   200 0.275
RRLDT9 30/03/2017 Put 3.310 0.105 0.105 0.000   340 0.105
RRLQQ8 30/03/2017 Call 3.400 0.230 0.230 0.000   230 0.230
RRLQR8 30/03/2017 Put 3.400 0.140 0.140 0.000   355 0.140
RRLDR9 30/03/2017 Call 3.410 0.215 0.215 0.000   60 0.215
RRLDQ9 30/03/2017 Put 3.410 0.145 0.145 0.000   0 0.145
RRLR98 30/03/2017 Call 3.500 0.175 0.175 0.000   314 0.175
RRLRF8 30/03/2017 Put 3.500 0.185 0.185 0.000   0 0.185
RRLDO9 30/03/2017 Call 3.510 0.165 0.165 0.000   1,210 0.165
RRLDP9 30/03/2017 Put 3.510 0.190 0.190 0.000   1,000 0.190
RRLRI8 30/03/2017 Call 3.600 0.125 0.125 0.105 310 310 0.125
RRLRJ8 30/03/2017 Put 3.600 0.240 0.240 0.000   0 0.240
RRLDN9 30/03/2017 Call 3.610 0.120 0.120 0.000   100 0.120
RRLDM9 30/03/2017 Put 3.610 0.245 0.245 0.000   0 0.245
RRLR78 30/03/2017 Call 3.700 0.090 0.090 0.000   105 0.090
RRLR88 30/03/2017 Put 3.700 0.305 0.305 0.000   0 0.305
RRLEM9 30/03/2017 Call 3.710 0.085 0.085 0.065 340 340 0.085
RRLEN9 30/03/2017 Put 3.710 0.310 0.310 0.000   0 0.310
RRLRM8 30/03/2017 Call 3.800 0.065 0.065 0.000   0 0.065
RRLRN8 30/03/2017 Put 3.800 0.375 0.375 0.000   0 0.375
RRLEL9 30/03/2017 Call 3.810 0.060 0.060 0.000   0 0.060
RRLEK9 30/03/2017 Put 3.810 0.385 0.385 0.000   0 0.385
RRLR18 30/03/2017 Call 3.900 0.045 0.045 0.000   0 0.045
RRLR28 30/03/2017 Put 3.900 0.455 0.455 0.000   0 0.455
RRLQU8 30/03/2017 Call 4.000 0.030 0.030 0.000   0 0.030
RRLQV8 30/03/2017 Put 4.000 0.540 0.540 0.000   0 0.540
RRLQY8 30/03/2017 Call 4.100 0.020 0.020 0.000   0 0.020
RRLQZ8 30/03/2017 Put 4.100 0.630 0.630 0.000   0 0.630
RRLQO8 30/03/2017 Call 4.200 0.015 0.015 0.000   0 0.015
RRLQP8 30/03/2017 Put 4.200 0.725 0.725 0.000   0 0.725
RRLR58 30/03/2017 Call 4.300 0.008 0.008 0.000   0 0.008
RRLR68 30/03/2017 Put 4.300 0.820 0.820 0.000   0 0.820
RRLQS8 30/03/2017 Call 4.400 0.005 0.005 0.000   0 0.005
RRLQT8 30/03/2017 Put 4.400 0.920 0.920 0.000   0 0.920
RRLRG8 30/03/2017 Call 4.500 0.003 0.003 0.000   0 0.003
RRLRH8 30/03/2017 Put 4.500 1.020 1.020 0.000   0 1.020
RRLRK8 30/03/2017 Call 4.600 0.002 0.002 0.000   0 0.002
RRLRL8 30/03/2017 Put 4.600 1.120 1.120 0.000   0 1.120
RRLQW8 30/03/2017 Call 4.700 0.001 0.001 0.000   0 0.001
RRLQX8 30/03/2017 Put 4.700 1.220 1.220 0.000   0 1.220
RRLZ18 27/04/2017 Call 1.800 1.750 1.750 0.000   0 1.750
RRLZ28 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYF8 27/04/2017 Call 1.850 1.700 1.700 0.000   0 1.700
RRLYG8 27/04/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYH8 27/04/2017 Call 1.900 1.650 1.650 0.000   0 1.650
RRLYI8 27/04/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLYJ8 27/04/2017 Call 1.950 1.600 1.600 0.000   0 1.600
RRLYK8 27/04/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLVO8 27/04/2017 Call 2.000 1.550 1.550 0.000   0 1.550
RRLVP8 27/04/2017 Put 2.000 0.000 0.000 0.000   0 0.000
RRLVQ8 27/04/2017 Call 2.100 1.450 1.450 0.000   0 1.450
RRLVR8 27/04/2017 Put 2.100 0.001 0.001 0.000   0 0.001
RRLVS8 27/04/2017 Call 2.200 1.350 1.350 0.000   0 1.350
RRLVT8 27/04/2017 Put 2.200 0.001 0.001 0.000   0 0.001
RRLVU8 27/04/2017 Call 2.300 1.250 1.250 0.000   0 1.250
RRLVV8 27/04/2017 Put 2.300 0.003 0.003 0.000   0 0.003
RRLVW8 27/04/2017 Call 2.400 1.150 1.150 0.000   0 1.150
RRLVX8 27/04/2017 Put 2.400 0.005 0.005 0.000   25 0.005
RRLT28 27/04/2017 Call 2.500 1.050 1.050 0.000   0 1.050
RRLT38 27/04/2017 Put 2.500 0.009 0.009 0.000   0 0.009
RRLT48 27/04/2017 Call 2.600 0.950 0.950 0.000   0 0.950
RRLT58 27/04/2017 Put 2.600 0.015 0.015 0.000   0 0.015
RRLEU9 27/04/2017 Call 2.610 0.900 0.900 0.000   0 0.900
RRLEV9 27/04/2017 Put 2.610 0.015 0.015 0.000   0 0.015
RRLT68 27/04/2017 Call 2.700 0.855 0.855 0.000   0 0.855
RRLT78 27/04/2017 Put 2.700 0.020 0.020 0.000   0 0.020
RRLT88 27/04/2017 Call 2.800 0.755 0.755 0.000   0 0.755
RRLT98 27/04/2017 Put 2.800 0.035 0.035 0.000   0 0.035
RRLTA8 27/04/2017 Call 2.900 0.660 0.660 0.000   0 0.660
RRLTB8 27/04/2017 Put 2.900 0.050 0.050 0.000   26 0.050
RRLTC8 27/04/2017 Call 3.000 0.570 0.570 0.000   15 0.570
RRLTD8 27/04/2017 Put 3.000 0.065 0.065 0.000   80 0.065
RRLTE8 27/04/2017 Call 3.100 0.485 0.485 0.000   0 0.485
RRLTF8 27/04/2017 Put 3.100 0.090 0.090 0.000   100 0.090
RRLTG8 27/04/2017 Call 3.200 0.410 0.410 0.000   200 0.410
RRLTH8 27/04/2017 Put 3.200 0.120 0.120 0.000   100 0.120
RRLF39 27/04/2017 Call 3.210 0.395 0.395 0.000   0 0.395
RRLF49 27/04/2017 Put 3.210 0.120 0.120 0.000   0 0.120
RRLTI8 27/04/2017 Call 3.300 0.340 0.340 0.000   50 0.340
RRLTJ8 27/04/2017 Put 3.300 0.150 0.150 0.000   170 0.150
RRLF69 27/04/2017 Call 3.310 0.330 0.330 0.000   0 0.330
RRLF59 27/04/2017 Put 3.310 0.155 0.155 0.000   0 0.155
RRLTK8 27/04/2017 Call 3.400 0.280 0.280 0.000   135 0.280
RRLTL8 27/04/2017 Put 3.400 0.190 0.190 0.000   100 0.190
RRLF79 27/04/2017 Call 3.410 0.275 0.275 0.000   0 0.275
RRLF89 27/04/2017 Put 3.410 0.195 0.195 0.000   0 0.195
RRLTM8 27/04/2017 Call 3.500 0.225 0.225 0.000   124 0.225
RRLTN8 27/04/2017 Put 3.500 0.235 0.235 0.000   0 0.235
RRLFF9 27/04/2017 Call 3.510 0.220 0.220 0.000   0 0.220
RRLF99 27/04/2017 Put 3.510 0.240 0.240 0.000   0 0.240
RRLTO8 27/04/2017 Call 3.600 0.180 0.180 0.000   300 0.180
RRLTP8 27/04/2017 Put 3.600 0.290 0.290 0.000   0 0.290
RRLFG9 27/04/2017 Call 3.610 0.175 0.175 0.000   0 0.175
RRLFH9 27/04/2017 Put 3.610 0.295 0.295 0.000   0 0.295
RRLTQ8 27/04/2017 Call 3.700 0.140 0.140 0.000   0 0.140
RRLTR8 27/04/2017 Put 3.700 0.350 0.350 0.000   0 0.350
RRLTS8 27/04/2017 Call 3.800 0.105 0.105 0.000   60 0.105
RRLTT8 27/04/2017 Put 3.800 0.415 0.415 0.000   0 0.415
RRLTU8 27/04/2017 Call 3.900 0.080 0.080 0.000   0 0.080
RRLTV8 27/04/2017 Put 3.900 0.490 0.490 0.000   0 0.490
RRLTW8 27/04/2017 Call 4.000 0.060 0.060 0.000   80 0.060
RRLTX8 27/04/2017 Put 4.000 0.570 0.570 0.000   0 0.570
RRLTY8 27/04/2017 Call 4.100 0.045 0.045 0.000   0 0.045
RRLTZ8 27/04/2017 Put 4.100 0.655 0.655 0.000   0 0.655
RRLU18 27/04/2017 Call 4.200 0.030 0.030 0.000   0 0.030
RRLU28 27/04/2017 Put 4.200 0.740 0.740 0.000   0 0.740
RRLU38 27/04/2017 Call 4.300 0.020 0.020 0.000   0 0.020
RRLU48 27/04/2017 Put 4.300 0.835 0.835 0.000   0 0.835
RRLZ38 25/05/2017 Call 1.800 1.750 1.750 0.000   0 1.750
RRLZ48 25/05/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYP8 25/05/2017 Call 1.850 1.700 1.700 0.000   0 1.700
RRLYQ8 25/05/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYN8 25/05/2017 Call 1.900 1.650 1.650 0.000   0 1.650
RRLYO8 25/05/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLYL8 25/05/2017 Call 1.950 1.600 1.600 0.000   0 1.600
RRLYM8 25/05/2017 Put 1.950 0.001 0.001 0.000   0 0.001
RRLX88 25/05/2017 Call 2.000 1.550 1.550 0.000   0 1.550
RRLX98 25/05/2017 Put 2.000 0.001 0.001 0.000   0 0.001
RRLW18 25/05/2017 Call 2.100 1.450 1.450 0.000   0 1.450
RRLW28 25/05/2017 Put 2.100 0.002 0.002 0.000   0 0.002
RRLW38 25/05/2017 Call 2.200 1.350 1.350 0.000   0 1.350
RRLW48 25/05/2017 Put 2.200 0.003 0.003 0.000   0 0.003
RRLW58 25/05/2017 Call 2.300 1.250 1.250 0.000   0 1.250
RRLW68 25/05/2017 Put 2.300 0.006 0.006 0.000   0 0.006
RRLW78 25/05/2017 Call 2.400 1.150 1.150 0.000   0 1.150
RRLW88 25/05/2017 Put 2.400 0.010 0.010 0.000   0 0.010
RRLW98 25/05/2017 Call 2.500 1.050 1.050 0.000   0 1.050
RRLWA8 25/05/2017 Put 2.500 0.015 0.015 0.000   0 0.015
RRLWB8 25/05/2017 Call 2.600 0.955 0.955 0.000   0 0.955
RRLWC8 25/05/2017 Put 2.600 0.025 0.025 0.000   0 0.025
RRLEW9 25/05/2017 Call 2.610 0.915 0.915 0.000   30,000 0.915
RRLEX9 25/05/2017 Put 2.610 0.025 0.025 0.000   0 0.025
RRLWD8 25/05/2017 Call 2.700 0.860 0.860 0.000   0 0.860
RRLWE8 25/05/2017 Put 2.700 0.035 0.035 0.000   111 0.035
RRLWF8 25/05/2017 Call 2.800 0.765 0.765 0.000   0 0.765
RRLWG8 25/05/2017 Put 2.800 0.050 0.050 0.000   0 0.050
RRLWH8 25/05/2017 Call 2.900 0.675 0.675 0.000   0 0.675
RRLWI8 25/05/2017 Put 2.900 0.065 0.065 0.000   0 0.065
RRLWJ8 25/05/2017 Call 3.000 0.590 0.590 0.000   0 0.590
RRLWK8 25/05/2017 Put 3.000 0.090 0.090 0.000   0 0.090
RRLWL8 25/05/2017 Call 3.100 0.515 0.515 0.000   0 0.515
RRLWM8 25/05/2017 Put 3.100 0.115 0.115 0.000   0 0.115
RRLWN8 25/05/2017 Call 3.200 0.440 0.440 0.000   0 0.440
RRLWO8 25/05/2017 Put 3.200 0.145 0.145 0.000   200 0.145
RRLWP8 25/05/2017 Call 3.300 0.375 0.375 0.000   970 0.375
RRLWQ8 25/05/2017 Put 3.300 0.180 0.180 0.000   50 0.180
RRLWR8 25/05/2017 Call 3.400 0.315 0.315 0.000   200 0.315
RRLWS8 25/05/2017 Put 3.400 0.220 0.220 0.000   0 0.220
RRLWT8 25/05/2017 Call 3.500 0.265 0.265 0.000   0 0.265
RRLWU8 25/05/2017 Put 3.500 0.270 0.270 0.000   0 0.270
RRLWV8 25/05/2017 Call 3.600 0.215 0.215 0.000   0 0.215
RRLWW8 25/05/2017 Put 3.600 0.320 0.320 0.000   0 0.320
RRLB59 25/05/2017 Call 3.700 0.175 0.175 0.000   0 0.175
RRLB69 25/05/2017 Put 3.700 0.380 0.380 0.000   0 0.380
RRLBG9 25/05/2017 Call 3.800 0.140 0.140 0.000   50 0.140
RRLBH9 25/05/2017 Put 3.800 0.450 0.450 0.000   0 0.450
RRLBV9 25/05/2017 Call 3.900 0.110 0.110 0.000   0 0.110
RRLBW9 25/05/2017 Put 3.900 0.520 0.520 0.000   0 0.520
RRLC69 25/05/2017 Call 4.000 0.090 0.090 0.000   0 0.090
RRLC79 25/05/2017 Put 4.000 0.595 0.595 0.000   0 0.595
RRLDW9 25/05/2017 Call 4.100 0.070 0.070 0.000   0 0.070
RRLDX9 25/05/2017 Put 4.100 0.675 0.675 0.000   0 0.675
RRLE39 25/05/2017 Call 4.200 0.055 0.055 0.000   0 0.055
RRLE49 25/05/2017 Put 4.200 0.760 0.760 0.000   0 0.760
RRLE99 25/05/2017 Call 4.300 0.040 0.040 0.000   0 0.040
RRLEF9 25/05/2017 Put 4.300 0.845 0.845 0.000   0 0.845
RRLZ58 29/06/2017 Call 1.950 1.600 1.600 0.000   0 1.600
RRLZ68 29/06/2017 Put 1.950 0.002 0.002 0.000   0 0.002
RRLZL8 29/06/2017 Call 2.000 1.550 1.550 0.000   0 1.550
RRLZM8 29/06/2017 Put 2.000 0.003 0.003 0.000   0 0.003
RRLZ78 29/06/2017 Call 2.100 1.450 1.450 0.000   0 1.450
RRLZ88 29/06/2017 Put 2.100 0.006 0.006 0.000   0 0.006
RRLZN8 29/06/2017 Call 2.200 1.350 1.350 0.000   0 1.350
RRLZO8 29/06/2017 Put 2.200 0.009 0.009 0.000   0 0.009
RRLZ98 29/06/2017 Call 2.300 1.250 1.250 0.000   0 1.250
RRLZA8 29/06/2017 Put 2.300 0.015 0.015 0.000   0 0.015
RRLZP8 29/06/2017 Call 2.400 1.150 1.150 0.000   0 1.150
RRLZQ8 29/06/2017 Put 2.400 0.020 0.020 0.000   0 0.020
RRLZB8 29/06/2017 Call 2.500 1.055 1.055 0.000   0 1.055
RRLZC8 29/06/2017 Put 2.500 0.030 0.030 0.000   0 0.030
RRLZR8 29/06/2017 Call 2.600 0.960 0.960 0.000   26 0.960
RRLZS8 29/06/2017 Put 2.600 0.045 0.045 0.000   0 0.045
RRLEZ9 29/06/2017 Call 2.610 0.935 0.935 0.000   0 0.935
RRLEY9 29/06/2017 Put 2.610 0.045 0.045 0.000   0 0.045
RRLZD8 29/06/2017 Call 2.700 0.865 0.865 0.000   0 0.865
RRLZE8 29/06/2017 Put 2.700 0.060 0.060 0.000   0 0.060
RRLZT8 29/06/2017 Call 2.800 0.780 0.780 0.000   0 0.780
RRLZU8 29/06/2017 Put 2.800 0.080 0.080 0.000   0 0.080
RRLZF8 29/06/2017 Call 2.900 0.695 0.695 0.000   0 0.695
RRLZG8 29/06/2017 Put 2.900 0.100 0.100 0.000   0 0.100
RRLZV8 29/06/2017 Call 3.000 0.615 0.615 0.000   0 0.615
RRLZW8 29/06/2017 Put 3.000 0.125 0.125 0.000   100 0.125
RRLZH8 29/06/2017 Call 3.100 0.545 0.545 0.510 280 0 0.545
RRLZI8 29/06/2017 Put 3.100 0.155 0.155 0.000   0 0.155
RRLZX8 29/06/2017 Call 3.200 0.475 0.475 0.000   150 0.475
RRLZY8 29/06/2017 Put 3.200 0.185 0.185 0.000   0 0.185
RRLZJ8 29/06/2017 Call 3.300 0.415 0.415 0.000   0 0.415
RRLZK8 29/06/2017 Put 3.300 0.220 0.220 0.000   0 0.220
RRLB19 29/06/2017 Call 3.400 0.365 0.365 0.000   1,100 0.365
RRLB29 29/06/2017 Put 3.400 0.265 0.265 0.000   0 0.265
RRLB39 29/06/2017 Call 3.500 0.310 0.310 0.000   40 0.310
RRLB49 29/06/2017 Put 3.500 0.310 0.310 0.000   0 0.310
RRLB99 29/06/2017 Call 3.600 0.270 0.270 0.000   0 0.270
RRLBF9 29/06/2017 Put 3.600 0.365 0.365 0.000   0 0.365
RRLB79 29/06/2017 Call 3.700 0.225 0.225 0.000   0 0.225
RRLB89 29/06/2017 Put 3.700 0.425 0.425 0.000   0 0.425
RRLBI9 29/06/2017 Call 3.800 0.190 0.190 0.000   0 0.190
RRLBJ9 29/06/2017 Put 3.800 0.485 0.485 0.000   0 0.485
RRLBX9 29/06/2017 Call 3.900 0.155 0.155 0.000   0 0.155
RRLBY9 29/06/2017 Put 3.900 0.555 0.555 0.000   0 0.555
RRLC89 29/06/2017 Call 4.000 0.130 0.130 0.000   0 0.130
RRLC99 29/06/2017 Put 4.000 0.630 0.630 0.000   0 0.630
RRLDY9 29/06/2017 Call 4.100 0.105 0.105 0.000   0 0.105
RRLDZ9 29/06/2017 Put 4.100 0.705 0.705 0.000   0 0.705
RRLE59 29/06/2017 Call 4.200 0.085 0.085 0.000   0 0.085
RRLE69 29/06/2017 Put 4.200 0.785 0.785 0.000   0 0.785
RRLEG9 29/06/2017 Call 4.300 0.070 0.070 0.000   0 0.070
RRLEH9 29/06/2017 Put 4.300 0.870 0.870 0.000   0 0.870
RRLDK9 27/07/2017 Call 2.500 1.060 1.060 0.000   0 1.060
RRLDL9 27/07/2017 Put 2.500 0.050 0.050 0.000   0 0.050
RRLCF9 27/07/2017 Call 2.600 0.970 0.970 0.000   0 0.970
RRLCG9 27/07/2017 Put 2.600 0.065 0.065 0.000   0 0.065
RRLF19 27/07/2017 Call 2.610 0.955 0.955 0.000   0 0.955
RRLF29 27/07/2017 Put 2.610 0.065 0.065 0.000   0 0.065
RRLCN9 27/07/2017 Call 2.700 0.885 0.885 0.000   0 0.885
RRLCO9 27/07/2017 Put 2.700 0.080 0.080 0.000   0 0.080
RRLCH9 27/07/2017 Call 2.800 0.805 0.805 0.000   0 0.805
RRLCI9 27/07/2017 Put 2.800 0.100 0.100 0.000   0 0.100
RRLCP9 27/07/2017 Call 2.900 0.730 0.730 0.000   0 0.730
RRLCQ9 27/07/2017 Put 2.900 0.125 0.125 0.000   0 0.125
RRLCJ9 27/07/2017 Call 3.000 0.655 0.655 0.000   0 0.655
RRLCK9 27/07/2017 Put 3.000 0.150 0.150 0.000   0 0.150
RRLCR9 27/07/2017 Call 3.100 0.585 0.585 0.000   0 0.585
RRLCS9 27/07/2017 Put 3.100 0.180 0.180 0.000   0 0.180
RRLCL9 27/07/2017 Call 3.200 0.520 0.520 0.000   0 0.520
RRLCM9 27/07/2017 Put 3.200 0.215 0.215 0.000   0 0.215
RRLCV9 27/07/2017 Call 3.300 0.460 0.460 0.000   0 0.460
RRLCW9 27/07/2017 Put 3.300 0.250 0.250 0.000   0 0.250
RRLD69 27/07/2017 Call 3.400 0.405 0.405 0.000   0 0.405
RRLD79 27/07/2017 Put 3.400 0.295 0.295 0.000   0 0.295
RRLCT9 27/07/2017 Call 3.500 0.350 0.350 0.000   0 0.350
RRLCU9 27/07/2017 Put 3.500 0.345 0.345 0.000   0 0.345
RRLD89 27/07/2017 Call 3.600 0.305 0.305 0.000   0 0.305
RRLD99 27/07/2017 Put 3.600 0.395 0.395 0.000   0 0.395
RRLCX9 27/07/2017 Call 3.700 0.260 0.260 0.000   0 0.260
RRLCY9 27/07/2017 Put 3.700 0.455 0.455 0.000   0 0.455
RRLD49 27/07/2017 Call 3.800 0.225 0.225 0.000   0 0.225
RRLD59 27/07/2017 Put 3.800 0.515 0.515 0.000   0 0.515
RRLCZ9 27/07/2017 Call 3.900 0.190 0.190 0.000   0 0.190
RRLD19 27/07/2017 Put 3.900 0.585 0.585 0.000   0 0.585
RRLD29 27/07/2017 Call 4.000 0.160 0.160 0.000   48 0.160
RRLD39 27/07/2017 Put 4.000 0.655 0.655 0.000   0 0.655
RRLE19 27/07/2017 Call 4.100 0.135 0.135 0.000   0 0.135
RRLE29 27/07/2017 Put 4.100 0.730 0.730 0.000   0 0.730
RRLE79 27/07/2017 Call 4.200 0.110 0.110 0.000   0 0.110
RRLE89 27/07/2017 Put 4.200 0.805 0.805 0.000   0 0.805
RRLEI9 27/07/2017 Call 4.300 0.095 0.095 0.000   0 0.095
RRLEJ9 27/07/2017 Put 4.300 0.890 0.890 0.000   0 0.890
RRLG79 24/08/2017 Call 2.800 0.825 0.825 0.000   0 0.825
RRLG89 24/08/2017 Put 2.800 0.120 0.120 0.000   0 0.120
RRLG39 24/08/2017 Call 2.900 0.755 0.755 0.000   0 0.755
RRLG49 24/08/2017 Put 2.900 0.145 0.145 0.000   0 0.145
RRLG99 24/08/2017 Call 3.000 0.680 0.680 0.000   0 0.680
RRLGK9 24/08/2017 Put 3.000 0.175 0.175 0.000   0 0.175
RRLG59 24/08/2017 Call 3.100 0.615 0.615 0.000   0 0.615
RRLG69 24/08/2017 Put 3.100 0.205 0.205 0.000   0 0.205
RRLGL9 24/08/2017 Call 3.200 0.545 0.545 0.000   0 0.545
RRLGM9 24/08/2017 Put 3.200 0.240 0.240 0.000   0 0.240
RRLFK9 24/08/2017 Call 3.300 0.485 0.485 0.000   0 0.485
RRLFL9 24/08/2017 Put 3.300 0.280 0.280 0.000   0 0.280
RRLFW9 24/08/2017 Call 3.400 0.425 0.425 0.000   0 0.425
RRLFX9 24/08/2017 Put 3.400 0.325 0.325 0.000   0 0.325
RRLFI9 24/08/2017 Call 3.500 0.375 0.375 0.000   0 0.375
RRLFJ9 24/08/2017 Put 3.500 0.370 0.370 0.000   0 0.370
RRLFY9 24/08/2017 Call 3.600 0.330 0.330 0.000   0 0.330
RRLFZ9 24/08/2017 Put 3.600 0.425 0.425 0.000   0 0.425
RRLFM9 24/08/2017 Call 3.700 0.290 0.290 0.000   0 0.290
RRLFN9 24/08/2017 Put 3.700 0.480 0.480 0.000   0 0.480
RRLFU9 24/08/2017 Call 3.800 0.255 0.255 0.000   0 0.255
RRLFV9 24/08/2017 Put 3.800 0.545 0.545 0.000   0 0.545
RRLFO9 24/08/2017 Call 3.900 0.220 0.220 0.000   0 0.220
RRLFP9 24/08/2017 Put 3.900 0.610 0.610 0.000   0 0.610
RRLG19 24/08/2017 Call 4.000 0.190 0.190 0.000   0 0.190
RRLG29 24/08/2017 Put 4.000 0.675 0.675 0.000   0 0.675
RRLFQ9 24/08/2017 Call 4.100 0.165 0.165 0.000   0 0.165
RRLFR9 24/08/2017 Put 4.100 0.750 0.750 0.000   0 0.750
RRLFS9 24/08/2017 Call 4.200 0.140 0.140 0.000   0 0.140
RRLFT9 24/08/2017 Put 4.200 0.830 0.830 0.000   0 0.830
RRLGN9 24/08/2017 Call 4.300            
RRLGO9 24/08/2017 Put 4.300            

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.