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 3.710 Up 0.110 3.710 3.720 3.720 3.740 3.570 2,548,740 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 1.970 1.970 0.000   0 1.850
RRLWF7 28/07/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWC7 28/07/2016 Call 1.800 1.920 1.920 0.000   0 1.800
RRLWD7 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLSU7 28/07/2016 Call 1.850 1.870 1.870 0.000   0 1.750
RRLSV7 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLSE7 28/07/2016 Call 1.900 1.820 1.820 0.000   0 1.700
RRLSF7 28/07/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLSG7 28/07/2016 Call 1.950 1.695 1.835 0.000   0 1.650
RRLSH7 28/07/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLSQ7 28/07/2016 Call 2.000 1.645 1.785 0.000   0 1.600
RRLSR7 28/07/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLSA7 28/07/2016 Call 2.100 1.545 1.685 0.000   0 1.500
RRLSB7 28/07/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLSS7 28/07/2016 Call 2.200 1.445 1.585 0.000   0 1.400
RRLST7 28/07/2016 Put 2.200 0.000 0.000 0.000   0 0.000
RRLDW8 28/07/2016 Call 2.210 1.510 1.510 0.000 1,150 1,150 1.390
RRLDV8 28/07/2016 Put 2.210 0.000 0.000 0.000   0 0.000
RRLSC7 28/07/2016 Call 2.300 1.345 1.485 0.000   0 1.300
RRLSD7 28/07/2016 Put 2.300 0.000 0.000 0.000   36 0.000
RRLSI7 28/07/2016 Call 2.400 1.245 1.385 0.000   800 1.200
RRLSJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   25 0.000
RRLDX8 28/07/2016 Call 2.410 1.310 1.310 0.000   0 1.190
RRLDY8 28/07/2016 Put 2.410 0.000 0.000 0.000   0 0.000
RRLS87 28/07/2016 Call 2.500 1.215 1.320 0.000 100 100 1.100
RRLS97 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
RRLSK7 28/07/2016 Call 2.600 1.055 1.175 0.000   0 1.000
RRLSL7 28/07/2016 Put 2.600 0.000 0.000 0.000   192 0.000
RRLS67 28/07/2016 Call 2.700 0.955 1.075 0.000   300 0.905
RRLS77 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
RRLSM7 28/07/2016 Call 2.800 0.855 0.975 0.000   20 0.805
RRLSN7 28/07/2016 Put 2.800 0.000 0.000 0.000   530 0.000
RRLS27 28/07/2016 Call 2.900 0.755 0.875 0.000   0 0.705
RRLS37 28/07/2016 Put 2.900 0.000 0.000 0.000   170 0.000
RRLE18 28/07/2016 Call 2.910 0.810 0.810 0.000   0 0.695
RRLDZ8 28/07/2016 Put 2.910 0.000 0.000 0.000   0 0.000
RRLSO7 28/07/2016 Call 3.000 0.655 0.775 0.000   340 0.605
RRLSP7 28/07/2016 Put 3.000 0.000 0.000 0.000   40 0.000
RRLE28 28/07/2016 Call 3.010 0.710 0.710 0.000   240 0.595
RRLE38 28/07/2016 Put 3.010 0.000 0.000 0.000   0 0.000
RRLS47 28/07/2016 Call 3.100 0.565 0.665 0.000   0 0.510
RRLS57 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
RRLE58 28/07/2016 Call 3.110 0.610 0.610 0.000   0 0.500
RRLE48 28/07/2016 Put 3.110 0.000 0.000 0.000   200 0.000
RRLTF7 28/07/2016 Call 3.200 0.465 0.565 0.000 50 50 0.415
RRLTG7 28/07/2016 Put 3.200 0.000 0.000 0.000   100 0.001
RRLEG8 28/07/2016 Call 3.210 0.510 0.510 0.000   0 0.405
RRLEF8 28/07/2016 Put 3.210 0.000 0.000 0.000   400 0.002
RRLUA7 28/07/2016 Call 3.300 0.370 0.470 0.000 50 100 0.325
RRLUB7 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.006
RRLE88 28/07/2016 Call 3.310 0.410 0.410 0.000   0 0.315
RRLE98 28/07/2016 Put 3.310 0.000 0.000 0.000   600 0.006
RRLUC7 28/07/2016 Call 3.400 0.320 0.320 0.000   13 0.235
RRLUD7 28/07/2016 Put 3.400 0.001 0.001 0.000   0 0.015
RRLFL8 28/07/2016 Call 3.410 0.310 0.310 0.000   0 0.230
RRLFM8 28/07/2016 Put 3.410 0.001 0.001 0.000   500 0.020
RRLU87 28/07/2016 Call 3.500 0.220 0.220 0.000   0 0.165
RRLU97 28/07/2016 Put 3.500 0.004 0.004 0.000   60 0.040
RRLFO8 28/07/2016 Call 3.510 0.210 0.210 0.000   0 0.155
RRLFN8 28/07/2016 Put 3.510 0.004 0.004 0.000   240 0.045
RRLZM7 28/07/2016 Call 3.600 0.120 0.120 0.000   0 0.105
RRLZN7 28/07/2016 Put 3.600 0.015 0.015 0.000   0 0.080
RRLZY7 28/07/2016 Call 3.700 0.030 0.030 0.000   0 0.065
RRLB18 28/07/2016 Put 3.700 0.050 0.050 0.000   0 0.140
RRLBH8 28/07/2016 Call 3.800 0.000 0.000 0.000   100 0.040
RRLBI8 28/07/2016 Put 3.800 0.105 0.105 0.000   0 0.215
RRLC18 28/07/2016 Call 3.900 0.000 0.000 0.000   0 0.020
RRLC28 28/07/2016 Put 3.900 0.185 0.185 0.000   0 0.305
RRLCI8 28/07/2016 Call 4.000 0.000 0.000 0.000   0 0.010
RRLCJ8 28/07/2016 Put 4.000 0.280 0.280 0.000   0 0.400
RRLEL8 28/07/2016 Call 4.100 0.000 0.000 0.000   0 0.007
RRLEM8 28/07/2016 Put 4.100 0.380 0.380 0.000   0 0.500
RRLF68 28/07/2016 Call 4.200 0.000 0.000 0.000   0 0.003
RRLF78 28/07/2016 Put 4.200 0.480 0.480 0.000   0 0.600
RRLIO8 28/07/2016 Call 4.300 0.000 0.000 0.000   0 0.001
RRLIP8 28/07/2016 Put 4.300 0.580 0.580 0.000   0 0.700
RRLIQ8 28/07/2016 Call 4.400 0.000 0.000 0.000   0 0.001
RRLIR8 28/07/2016 Put 4.400 0.680 0.680 0.000   0 0.800
RRLIS8 28/07/2016 Call 4.500 0.000 0.000 0.000   0 0.000
RRLIT8 28/07/2016 Put 4.500 0.780 0.780 0.000   0 0.900
RRLJN8 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
RRLJO8 28/07/2016 Put 4.600 0.880 0.880 0.000   0 1.000
RRLJZ8 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
RRLK18 28/07/2016 Put 4.700 0.980 0.980 0.000   0 1.100
RRLWG7 25/08/2016 Call 1.750 1.975 1.975 0.000   0 1.855
RRLWH7 25/08/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLWI7 25/08/2016 Call 1.800 1.925 1.925 0.000   0 1.805
RRLWJ7 25/08/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLW87 25/08/2016 Call 1.850 1.875 1.875 0.000   0 1.755
RRLW97 25/08/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLWA7 25/08/2016 Call 1.900 1.825 1.825 0.000   0 1.705
RRLWB7 25/08/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLV77 25/08/2016 Call 1.950 1.775 1.775 0.000   0 1.655
RRLV87 25/08/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLV17 25/08/2016 Call 2.000 1.725 1.725 0.000   0 1.605
RRLV27 25/08/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLUO7 25/08/2016 Call 2.100 1.625 1.625 0.000   0 1.510
RRLUP7 25/08/2016 Put 2.100 0.000 0.000 0.000   0 0.000
RRLUY7 25/08/2016 Call 2.200 1.455 1.595 0.000   0 1.410
RRLUZ7 25/08/2016 Put 2.200 0.001 0.001 0.000   0 0.001
RRLUI7 25/08/2016 Call 2.300 1.360 1.500 0.000   0 1.315
RRLUJ7 25/08/2016 Put 2.300 0.001 0.001 0.000   0 0.001
RRLI48 25/08/2016 Call 2.310 1.420 1.420 0.000 1,150 0 1.305
RRLI38 25/08/2016 Put 2.310 0.001 0.001 0.000   0 0.002
RRLV57 25/08/2016 Call 2.400 1.260 1.400 0.000   0 1.225
RRLV67 25/08/2016 Put 2.400 0.002 0.002 0.000   0 0.003
RRLUM7 25/08/2016 Call 2.500 1.225 1.340 0.000   30,000 1.130
RRLUN7 25/08/2016 Put 2.500 0.004 0.004 0.000   100 0.005
RRLUS7 25/08/2016 Call 2.600 1.080 1.200 0.000   0 1.040
RRLUT7 25/08/2016 Put 2.600 0.007 0.007 0.000   0 0.009
RRLKC8 25/08/2016 Call 2.610 1.130 1.130 0.000   0 1.030
RRLKD8 25/08/2016 Put 2.610 0.008 0.008 0.000   0 0.010
RRLUK7 25/08/2016 Call 2.700 0.985 1.105 0.000   0 0.945
RRLUL7 25/08/2016 Put 2.700 0.010 0.010 0.000   0 0.015
RRLKF8 25/08/2016 Call 2.710 1.035 1.035 0.000 100 0 0.935
RRLKE8 25/08/2016 Put 2.710 0.015 0.015 0.000   0 0.015
RRLUU7 25/08/2016 Call 2.800 0.890 1.010 0.000   0 0.855
RRLUV7 25/08/2016 Put 2.800 0.004 0.050 0.000   103 0.025
RRLUG7 25/08/2016 Call 2.900 0.800 0.920 0.000   500 0.765
RRLUH7 25/08/2016 Put 2.900 0.010 0.060 0.000   0 0.035
RRLV37 25/08/2016 Call 3.000 0.710 0.830 0.000   150 0.680
RRLV47 25/08/2016 Put 3.000 0.020 0.070 0.000   115 0.055
RRLI58 25/08/2016 Call 3.010 0.760 0.760 0.000   0 0.670
RRLI68 25/08/2016 Put 3.010 0.040 0.040 0.000   0 0.055
RRLUQ7 25/08/2016 Call 3.100 0.625 0.745 0.000   100 0.595
RRLUR7 25/08/2016 Put 3.100 0.035 0.085 0.000   60 0.075
RRLI88 25/08/2016 Call 3.110 0.675 0.675 0.000   0 0.585
RRLI78 25/08/2016 Put 3.110 0.060 0.060 0.000   0 0.075
RRLUW7 25/08/2016 Call 3.200 0.550 0.650 0.000   0 0.515
RRLUX7 25/08/2016 Put 3.200 0.050 0.100 0.000   0 0.100
RRLI98 25/08/2016 Call 3.210 0.590 0.590 0.000   0 0.510
RRLIF8 25/08/2016 Put 3.210 0.075 0.075 0.000   0 0.100
RRLUE7 25/08/2016 Call 3.300 0.470 0.570 0.000   80 0.440
RRLUF7 25/08/2016 Put 3.300 0.075 0.125 0.000   0 0.130
RRLKG8 25/08/2016 Call 3.310 0.515 0.515 0.000   0 0.435
RRLKH8 25/08/2016 Put 3.310 0.100 0.100 0.000   0 0.135
RRLV97 25/08/2016 Call 3.400 0.000 0.000 0.000   44 0.375
RRLVA7 25/08/2016 Put 3.400 0.125 0.125 0.000   0 0.165
RRLKJ8 25/08/2016 Call 3.410 0.440 0.440 0.000   0 0.365
RRLKI8 25/08/2016 Put 3.410 0.125 0.125 0.000 700 0 0.170
RRLY87 25/08/2016 Call 3.500 0.380 0.380 0.000   0 0.310
RRLY97 25/08/2016 Put 3.500 0.155 0.155 0.000   0 0.205
RRLKK8 25/08/2016 Call 3.510 0.375 0.375 0.000   0 0.305
RRLKL8 25/08/2016 Put 3.510 0.160 0.160 0.000   0 0.210
RRLZO7 25/08/2016 Call 3.600 0.315 0.315 0.000   0 0.250
RRLZP7 25/08/2016 Put 3.600 0.190 0.190 0.000   0 0.250
RRLB28 25/08/2016 Call 3.700 0.260 0.260 0.000   0 0.205
RRLB38 25/08/2016 Put 3.700 0.235 0.235 0.000   0 0.300
RRLBJ8 25/08/2016 Call 3.800 0.210 0.210 0.000   0 0.160
RRLBK8 25/08/2016 Put 3.800 0.285 0.285 0.000   0 0.355
RRLC38 25/08/2016 Call 3.900 0.165 0.165 0.000   0 0.125
RRLC48 25/08/2016 Put 3.900 0.340 0.340 0.000   0 0.420
RRLCK8 25/08/2016 Call 4.000 0.130 0.130 0.000   0 0.095
RRLCL8 25/08/2016 Put 4.000 0.405 0.405 0.000   0 0.490
RRLEN8 25/08/2016 Call 4.100 0.100 0.100 0.000   12 0.070
RRLEO8 25/08/2016 Put 4.100 0.475 0.475 0.000   0 0.565
RRLF88 25/08/2016 Call 4.200 0.075 0.075 0.000   0 0.055
RRLF98 25/08/2016 Put 4.200 0.550 0.550 0.000   0 0.650
RRLIU8 25/08/2016 Call 4.300 0.055 0.055 0.000   30 0.040
RRLIV8 25/08/2016 Put 4.300 0.630 0.630 0.000   0 0.735
RRLIW8 25/08/2016 Call 4.400 0.040 0.040 0.000   0 0.030
RRLIX8 25/08/2016 Put 4.400 0.715 0.715 0.000   0 0.825
RRLIY8 25/08/2016 Call 4.500 0.030 0.030 0.000   0 0.020
RRLIZ8 25/08/2016 Put 4.500 0.800 0.800 0.000   0 0.915
RRLJP8 25/08/2016 Call 4.600 0.020 0.020 0.000   0 0.015
RRLJQ8 25/08/2016 Put 4.600 0.895 0.895 0.000   0 1.010
RRLK28 25/08/2016 Call 4.700 0.015 0.015 0.000   0 0.010
RRLK38 25/08/2016 Put 4.700 0.990 0.990 0.000   0 1.105
RRLXS7 29/09/2016 Call 1.800 1.930 1.930 0.000   0 1.815
RRLXT7 29/09/2016 Put 1.800 0.001 0.001 0.000   0 0.001
RRLX77 29/09/2016 Call 1.850 1.880 1.880 0.000   0 1.765
RRLX87 29/09/2016 Put 1.850 0.001 0.001 0.000   0 0.001
RRLWK7 29/09/2016 Call 1.900 1.835 1.835 0.000   0 1.715
RRLWL7 29/09/2016 Put 1.900 0.001 0.001 0.000   0 0.002
RRLWM7 29/09/2016 Call 1.950 1.785 1.785 0.000   0 1.665
RRLWN7 29/09/2016 Put 1.950 0.002 0.002 0.000   0 0.002
RRLX97 29/09/2016 Call 2.000 1.735 1.735 0.000   120 1.615
RRLXA7 29/09/2016 Put 2.000 0.002 0.002 0.000   0 0.003
RRLWS7 29/09/2016 Call 2.100 1.635 1.635 0.000   0 1.520
RRLWT7 29/09/2016 Put 2.100 0.004 0.004 0.000   0 0.005
RRLXD7 29/09/2016 Call 2.200 1.470 1.610 0.000   0 1.425
RRLXF7 29/09/2016 Put 2.200 0.007 0.007 0.000   0 0.009
RRLWU7 29/09/2016 Call 2.300 1.375 1.515 0.000   0 1.330
RRLWV7 29/09/2016 Put 2.300 0.010 0.010 0.000   0 0.015
RRLXB7 29/09/2016 Call 2.400 1.280 1.420 0.000   0 1.240
RRLXC7 29/09/2016 Put 2.400 0.006 0.055 0.000   0 0.020
RRLWW7 29/09/2016 Call 2.500 1.195 1.315 0.000   0 1.150
RRLWX7 29/09/2016 Put 2.500 0.010 0.060 0.000   100 0.035
RRLX57 29/09/2016 Call 2.600 1.105 1.225 0.000   0 1.065
RRLX67 29/09/2016 Put 2.600 0.020 0.050 0.000   0 0.045
RRLWY7 29/09/2016 Call 2.700 1.015 1.135 0.000   0 0.975
RRLWZ7 29/09/2016 Put 2.700 0.050 0.050 0.000   50 0.065
RRLX17 29/09/2016 Call 2.800 0.930 1.050 0.000   0 0.895
RRLX27 29/09/2016 Put 2.800 0.050 0.100 0.000   0 0.085
RRLWQ7 29/09/2016 Call 2.900 0.845 0.965 0.000   0 0.810
RRLWR7 29/09/2016 Put 2.900 0.065 0.115 0.000   0 0.105
RRLXU7 29/09/2016 Call 2.910 0.855 0.855 0.000   0 0.770
RRLXV7 29/09/2016 Put 2.910 0.085 0.085 0.000   0 0.105
RRLX37 29/09/2016 Call 3.000 0.765 0.885 0.000   0 0.735
RRLX47 29/09/2016 Put 3.000 0.085 0.135 0.000   0 0.130
RRLWO7 29/09/2016 Call 3.100 0.685 0.805 0.000   0 0.660
RRLWP7 29/09/2016 Put 3.100 0.100 0.160 0.000   0 0.160
RRLXQ7 29/09/2016 Call 3.200 0.610 0.730 0.000   0 0.585
RRLXR7 29/09/2016 Put 3.200 0.130 0.190 0.135 200 0 0.190
RRLXW7 29/09/2016 Call 3.300 0.550 0.650 0.000   0 0.520
RRLXY7 29/09/2016 Put 3.300 0.155 0.215 0.000   120 0.225
RRLY67 29/09/2016 Call 3.400 0.530 0.530 0.000   400 0.455
RRLY77 29/09/2016 Put 3.400 0.215 0.215 0.200 80 0 0.265
RRLYA7 29/09/2016 Call 3.500 0.000 0.000 0.000   270 0.395
RRLYB7 29/09/2016 Put 3.500 0.255 0.255 0.000   120 0.310
RRLZQ7 29/09/2016 Call 3.600 0.410 0.410 0.000   0 0.340
RRLZR7 29/09/2016 Put 3.600 0.300 0.300 0.000   90 0.355
RRLB48 29/09/2016 Call 3.700 0.355 0.355 0.000   0 0.295
RRLB58 29/09/2016 Put 3.700 0.345 0.345 0.000   0 0.410
RRLBL8 29/09/2016 Call 3.800 0.305 0.305 0.000 100 0 0.250
RRLBM8 29/09/2016 Put 3.800 0.400 0.400 0.000   0 0.465
RRLC58 29/09/2016 Call 3.900 0.260 0.260 0.000   100 0.210
RRLC68 29/09/2016 Put 3.900 0.455 0.455 0.000   0 0.530
RRLCM8 29/09/2016 Call 4.000 0.220 0.220 0.000   0 0.175
RRLCN8 29/09/2016 Put 4.000 0.515 0.515 0.000   0 0.595
RRLEP8 29/09/2016 Call 4.100 0.185 0.185 0.000   0 0.150
RRLEQ8 29/09/2016 Put 4.100 0.585 0.585 0.000   0 0.665
RRLFF8 29/09/2016 Call 4.200 0.155 0.155 0.000   0 0.125
RRLFG8 29/09/2016 Put 4.200 0.655 0.655 0.000   0 0.740
RRLJ18 29/09/2016 Call 4.300 0.130 0.130 0.000   0 0.100
RRLJ28 29/09/2016 Put 4.300 0.730 0.730 0.000   0 0.820
RRLJ38 29/09/2016 Call 4.400 0.105 0.105 0.000   0 0.080
RRLJ48 29/09/2016 Put 4.400 0.805 0.805 0.000   0 0.905
RRLJ58 29/09/2016 Call 4.500 0.090 0.090 0.000   0 0.065
RRLJ68 29/09/2016 Put 4.500 0.885 0.885 0.000   0 0.990
RRLJR8 29/09/2016 Call 4.600 0.070 0.070 0.000   0 0.055
RRLJS8 29/09/2016 Put 4.600 0.970 0.970 0.000   0 1.080
RRLK48 29/09/2016 Call 4.700 0.060 0.060 0.000   0 0.045
RRLK58 29/09/2016 Put 4.700 1.060 1.060 0.000   0 1.170
RRLZ67 27/10/2016 Call 2.100 1.635 1.635 0.000   0 1.525
RRLZ77 27/10/2016 Put 2.100 0.015 0.015 0.000   0 0.020
RRLYC7 27/10/2016 Call 2.200 1.475 1.615 0.000   0 1.435
RRLYD7 27/10/2016 Put 2.200 0.006 0.055 0.000   0 0.030
RRLZ27 27/10/2016 Call 2.300 1.380 1.520 0.000   0 1.345
RRLZ37 27/10/2016 Put 2.300 0.010 0.060 0.000   0 0.040
RRLYE7 27/10/2016 Call 2.400 1.290 1.430 0.000   0 1.255
RRLYF7 27/10/2016 Put 2.400 0.040 0.040 0.000   0 0.050
RRLYW7 27/10/2016 Call 2.500 1.200 1.340 0.000   0 1.165
RRLYX7 27/10/2016 Put 2.500 0.030 0.080 0.000   0 0.065
RRLYK7 27/10/2016 Call 2.600 1.120 1.240 0.000   0 1.080
RRLYL7 27/10/2016 Put 2.600 0.070 0.070 0.000   0 0.085
RRLYS7 27/10/2016 Call 2.700 1.035 1.155 0.000   0 0.995
RRLYT7 27/10/2016 Put 2.700 0.060 0.110 0.000   0 0.100
RRLYI7 27/10/2016 Call 2.800 0.950 1.070 0.000   0 0.915
RRLYJ7 27/10/2016 Put 2.800 0.075 0.125 0.000   100 0.120
RRLZ47 27/10/2016 Call 2.900 0.870 0.990 0.000   0 0.840
RRLZ57 27/10/2016 Put 2.900 0.095 0.145 0.000   0 0.145
RRLYM7 27/10/2016 Call 3.000 0.790 0.910 0.000   0 0.765
RRLYN7 27/10/2016 Put 3.000 0.115 0.175 0.000   0 0.170
RRLYQ7 27/10/2016 Call 3.100 0.715 0.835 0.000   0 0.690
RRLYR7 27/10/2016 Put 3.100 0.140 0.200 0.000   0 0.200
RRLYO7 27/10/2016 Call 3.200 0.645 0.765 0.000   0 0.625
RRLYP7 27/10/2016 Put 3.200 0.170 0.230 0.000   0 0.235
RRLYU7 27/10/2016 Call 3.300 0.585 0.685 0.000   0 0.560
RRLYV7 27/10/2016 Put 3.300 0.200 0.260 0.000   0 0.270
RRLYG7 27/10/2016 Call 3.400 0.570 0.570 0.000   0 0.495
RRLYH7 27/10/2016 Put 3.400 0.270 0.270 0.000   0 0.315
RRLYZ7 27/10/2016 Call 3.500 0.510 0.510 0.000   0 0.440
RRLZ17 27/10/2016 Put 3.500 0.310 0.310 0.000   0 0.360
RRLZS7 27/10/2016 Call 3.600 0.455 0.455 0.000   0 0.385
RRLZT7 27/10/2016 Put 3.600 0.355 0.355 0.000   0 0.405
RRLB68 27/10/2016 Call 3.700 0.400 0.400 0.000   0 0.340
RRLB78 27/10/2016 Put 3.700 0.400 0.400 0.000   0 0.460
RRLBO8 27/10/2016 Call 3.800 0.355 0.355 0.000   0 0.295
RRLBP8 27/10/2016 Put 3.800 0.450 0.450 0.000   0 0.515
RRLC78 27/10/2016 Call 3.900 0.310 0.310 0.000   0 0.260
RRLC88 27/10/2016 Put 3.900 0.510 0.510 0.000   0 0.575
RRLCO8 27/10/2016 Call 4.000 0.270 0.270 0.000   0 0.225
RRLCP8 27/10/2016 Put 4.000 0.570 0.570 0.000   0 0.640
RRLER8 27/10/2016 Call 4.100 0.235 0.235 0.000   0 0.195
RRLES8 27/10/2016 Put 4.100 0.635 0.635 0.000   0 0.710
RRLFH8 27/10/2016 Call 4.200 0.205 0.205 0.000   0 0.165
RRLFI8 27/10/2016 Put 4.200 0.705 0.705 0.000   0 0.785
RRLJ78 27/10/2016 Call 4.300 0.175 0.175 0.000   0 0.145
RRLJ88 27/10/2016 Put 4.300 0.775 0.775 0.000   0 0.860
RRLJ98 27/10/2016 Call 4.400 0.150 0.150 0.000   6 0.120
RRLJA8 27/10/2016 Put 4.400 0.850 0.850 0.000   0 0.940
RRLJB8 27/10/2016 Call 4.500 0.125 0.125 0.000   0 0.105
RRLJC8 27/10/2016 Put 4.500 0.925 0.925 0.000   0 1.020
RRLJT8 27/10/2016 Call 4.600 0.110 0.110 0.000   0 0.085
RRLJU8 27/10/2016 Put 4.600 1.010 1.010 0.000   0 1.110
RRLK68 27/10/2016 Call 4.700 0.090 0.090 0.000   0 0.075
RRLK78 27/10/2016 Put 4.700 1.095 1.095 0.000   0 1.195
RRLE68 24/11/2016 Call 2.200 1.485 1.625 0.000   0 1.440
RRLE78 24/11/2016 Put 2.200 0.040 0.040 0.000   0 0.045
RRLCW8 24/11/2016 Call 2.300 1.390 1.530 0.000   0 1.355
RRLCX8 24/11/2016 Put 2.300 0.050 0.050 0.000   0 0.060
RRLDN8 24/11/2016 Call 2.400 1.300 1.440 0.000   0 1.270
RRLDO8 24/11/2016 Put 2.400 0.035 0.085 0.000   0 0.075
RRLCY8 24/11/2016 Call 2.500 1.215 1.355 0.000   0 1.185
RRLCZ8 24/11/2016 Put 2.500 0.050 0.100 0.000   0 0.090
RRLD78 24/11/2016 Call 2.600 1.140 1.260 0.000   0 1.100
RRLD88 24/11/2016 Put 2.600 0.065 0.115 0.000   0 0.110
RRLCQ8 24/11/2016 Call 2.700 1.055 1.175 0.000   100 1.020
RRLCR8 24/11/2016 Put 2.700 0.085 0.135 0.000   0 0.125
RRLDL8 24/11/2016 Call 2.800 0.975 1.095 0.000   0 0.945
RRLDM8 24/11/2016 Put 2.800 0.100 0.160 0.000   25 0.150
RRLCS8 24/11/2016 Call 2.900 0.895 1.015 0.000   200 0.870
RRLCT8 24/11/2016 Put 2.900 0.120 0.180 0.000   2 0.175
RRLD98 24/11/2016 Call 3.000 0.820 0.940 0.000   0 0.795
RRLDK8 24/11/2016 Put 3.000 0.145 0.205 0.000   0 0.205
RRLD18 24/11/2016 Call 3.100 0.750 0.870 0.000   0 0.725
RRLD28 24/11/2016 Put 3.100 0.175 0.235 0.000   0 0.235
RRLD58 24/11/2016 Call 3.200 0.680 0.800 0.000   0 0.660
RRLD68 24/11/2016 Put 3.200 0.205 0.265 0.000   0 0.270
RRLCU8 24/11/2016 Call 3.300 0.615 0.735 0.000   100 0.595
RRLCV8 24/11/2016 Put 3.300 0.230 0.310 0.000   0 0.310
RRLDP8 24/11/2016 Call 3.400 0.610 0.610 0.000   11 0.535
RRLDQ8 24/11/2016 Put 3.400 0.305 0.305 0.000   0 0.350
RRLDT8 24/11/2016 Call 3.500 0.550 0.550 0.000   0 0.480
RRLDU8 24/11/2016 Put 3.500 0.350 0.350 0.000   0 0.395
RRLD38 24/11/2016 Call 3.600 0.495 0.495 0.000   0 0.430
RRLD48 24/11/2016 Put 3.600 0.395 0.395 0.000   0 0.445
RRLDR8 24/11/2016 Call 3.700 0.445 0.445 0.000   70 0.385
RRLDS8 24/11/2016 Put 3.700 0.440 0.440 0.000   70 0.500
RRLET8 24/11/2016 Call 3.800 0.400 0.400 0.000   280 0.340
RRLEU8 24/11/2016 Put 3.800 0.495 0.495 0.000   360 0.555
RRLEV8 24/11/2016 Call 3.900 0.355 0.355 0.000   0 0.305
RRLEW8 24/11/2016 Put 3.900 0.550 0.550 0.000   0 0.615
RRLEX8 24/11/2016 Call 4.000 0.315 0.315 0.000   80 0.265
RRLEY8 24/11/2016 Put 4.000 0.610 0.610 0.000   0 0.680
RRLEZ8 24/11/2016 Call 4.100 0.275 0.275 0.000   0 0.235
RRLF18 24/11/2016 Put 4.100 0.675 0.675 0.000   0 0.750
RRLFJ8 24/11/2016 Call 4.200 0.245 0.245 0.000   0 0.205
RRLFK8 24/11/2016 Put 4.200 0.740 0.740 0.000   0 0.820
RRLJD8 24/11/2016 Call 4.300 0.215 0.215 0.000   0 0.180
RRLJE8 24/11/2016 Put 4.300 0.810 0.810 0.000   0 0.895
RRLJF8 24/11/2016 Call 4.400 0.190 0.190 0.000   0 0.155
RRLJG8 24/11/2016 Put 4.400 0.885 0.885 0.000   0 0.975
RRLJH8 24/11/2016 Call 4.500 0.165 0.165 0.000   0 0.135
RRLJI8 24/11/2016 Put 4.500 0.960 0.960 0.000   0 1.055
RRLJV8 24/11/2016 Call 4.600 0.145 0.145 0.000   0 0.120
RRLJW8 24/11/2016 Put 4.600 1.040 1.040 0.000   0 1.135
RRLK88 24/11/2016 Call 4.700 0.125 0.125 0.000   0 0.100
RRLK98 24/11/2016 Put 4.700 1.120 1.120 0.000   0 1.220
RRLFT8 22/12/2016 Call 2.600 1.175 1.175 0.000   0 1.065
RRLFU8 22/12/2016 Put 2.600 0.100 0.100 0.000   0 0.115
RRLGS8 22/12/2016 Call 2.700 1.090 1.090 0.000   0 0.985
RRLGT8 22/12/2016 Put 2.700 0.120 0.120 0.000   0 0.140
RRLG48 22/12/2016 Call 2.800 1.010 1.010 0.000   0 0.910
RRLG58 22/12/2016 Put 2.800 0.145 0.145 0.000   0 0.170
RRLGW8 22/12/2016 Call 2.900 0.935 0.935 0.000   0 0.840
RRLGX8 22/12/2016 Put 2.900 0.175 0.175 0.000   0 0.205
RRLFZ8 22/12/2016 Call 3.000 0.865 0.865 0.000   0 0.770
RRLG18 22/12/2016 Put 3.000 0.210 0.210 0.000   0 0.240
RRLGU8 22/12/2016 Call 3.100 0.795 0.795 0.000   0 0.705
RRLGV8 22/12/2016 Put 3.100 0.245 0.245 0.000   0 0.280
RRLG68 22/12/2016 Call 3.200 0.730 0.730 0.000   0 0.645
RRLG78 22/12/2016 Put 3.200 0.285 0.285 0.000   0 0.325
RRLGK8 22/12/2016 Call 3.300 0.670 0.670 0.000   0 0.590
RRLGL8 22/12/2016 Put 3.300 0.330 0.330 0.000   0 0.370
RRLG28 22/12/2016 Call 3.400 0.615 0.615 0.000   0 0.540
RRLG38 22/12/2016 Put 3.400 0.375 0.375 0.000   0 0.420
RRLG88 22/12/2016 Call 3.500 0.565 0.565 0.000   0 0.490
RRLG98 22/12/2016 Put 3.500 0.425 0.425 0.000   0 0.470
RRLFX8 22/12/2016 Call 3.600 0.515 0.515 0.000   0 0.445
RRLFY8 22/12/2016 Put 3.600 0.475 0.475 0.000   0 0.530
RRLGM8 22/12/2016 Call 3.700 0.470 0.470 0.000   0 0.405
RRLGN8 22/12/2016 Put 3.700 0.530 0.530 0.000   0 0.590
RRLFV8 22/12/2016 Call 3.800 0.430 0.430 0.000   0 0.365
RRLFW8 22/12/2016 Put 3.800 0.590 0.590 0.000   0 0.650
RRLGO8 22/12/2016 Call 3.900 0.390 0.390 0.000   0 0.335
RRLGP8 22/12/2016 Put 3.900 0.650 0.650 0.000   0 0.715
RRLGQ8 22/12/2016 Call 4.000 0.355 0.355 0.000   0 0.300
RRLGR8 22/12/2016 Put 4.000 0.715 0.715 0.000   0 0.780
RRLGY8 22/12/2016 Call 4.100 0.320 0.320 0.000   0 0.275
RRLGZ8 22/12/2016 Put 4.100 0.785 0.785 0.000   0 0.850
RRLI18 22/12/2016 Call 4.200 0.290 0.290 0.000   0 0.245
RRLI28 22/12/2016 Put 4.200 0.850 0.850 0.000   0 0.925
RRLJJ8 22/12/2016 Call 4.300 0.265 0.265 0.000   0 0.220
RRLJK8 22/12/2016 Put 4.300 0.925 0.925 0.000   0 1.000
RRLJL8 22/12/2016 Call 4.400 0.240 0.240 0.000   0 0.200
RRLJM8 22/12/2016 Put 4.400 0.995 0.995 0.000   0 1.075
RRLIH8 22/12/2016 Call 4.500 0.215 0.215 0.000   0 0.180
RRLIG8 22/12/2016 Put 4.500 1.070 1.070 0.000   0 1.150
RRLJX8 22/12/2016 Call 4.600 0.195 0.195 0.000   0 0.160
RRLJY8 22/12/2016 Put 4.600 1.150 1.150 0.000   0 1.235
RRLKA8 22/12/2016 Call 4.700 0.175 0.175 0.000   0 0.145
RRLKB8 22/12/2016 Put 4.700 1.230 1.230 0.000   0 1.315
RRLII8 22/12/2016 Call 5.000 0.130 0.130 0.000   0 0.105
RRLIJ8 22/12/2016 Put 5.000 1.475 1.475 0.000   0 1.565
RRLIL8 22/12/2016 Call 5.500 0.075 0.075 0.000   0 0.060
RRLIK8 22/12/2016 Put 5.500 1.910 1.910 0.000   0 2.010
RRLIM8 22/12/2016 Call 6.000 0.045 0.045 0.000   0 0.035
RRLIN8 22/12/2016 Put 6.000 2.370 2.370 0.000   0 2.475

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.