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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
RRL 4.070  Down -0.050 -1.21% 4.010 4.130 4.120 4.140 4.050 1,601,412 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLVP9 22/02/2018 Call 2.900 1.170 1.170 0.000   0 1.170
RRLVQ9 22/02/2018 Put 2.900 0.000 0.000 0.000   0 0.000
RRLVN9 22/02/2018 Call 3.000 1.070 1.070 0.000   0 1.070
RRLVO9 22/02/2018 Put 3.000 0.000 0.000 0.000   0 0.000
RRLVH9 22/02/2018 Call 3.100 0.975 0.975 0.000   0 0.975
RRLVI9 22/02/2018 Put 3.100 0.000 0.000 0.000   0 0.000
RRLVF9 22/02/2018 Call 3.200 0.875 0.875 0.000   0 0.875
RRLVG9 22/02/2018 Put 3.200 0.000 0.000 0.000   25 0.000
RRLT39 22/02/2018 Call 3.300 0.775 0.775 0.000   0 0.775
RRLT49 22/02/2018 Put 3.300 0.000 0.000 0.000   0 0.000
RRLTR9 22/02/2018 Call 3.400 0.675 0.675 0.000   0 0.675
RRLTS9 22/02/2018 Put 3.400 0.000 0.000 0.000   0 0.000
RRLT59 22/02/2018 Call 3.500 0.575 0.575 0.000   0 0.575
RRLT69 22/02/2018 Put 3.500 0.000 0.000 0.000   0 0.000
RRLTT9 22/02/2018 Call 3.600 0.475 0.475 0.000   0 0.475
RRLTU9 22/02/2018 Put 3.600 0.000 0.000 0.000   0 0.000
RRLT79 22/02/2018 Call 3.700 0.375 0.375 0.000   0 0.375
RRLT89 22/02/2018 Put 3.700 0.000 0.000 0.000   60 0.000
RRLTN9 22/02/2018 Call 3.800 0.280 0.280 0.000   120 0.280
RRLTO9 22/02/2018 Put 3.800 0.002 0.002 0.000   431 0.002
RRLDK7 22/02/2018 Call 3.810 0.270 0.270 0.000   0 0.270
RRLDL7 22/02/2018 Put 3.810 0.002 0.002 0.000   0 0.002
RRLT99 22/02/2018 Call 3.900 0.190 0.190 0.000   0 0.190
RRLTA9 22/02/2018 Put 3.900 0.009 0.009 0.000   80 0.009
RRLDM7 22/02/2018 Call 3.910 0.180 0.180 0.000   1,900 0.180
RRLDN7 22/02/2018 Put 3.910 0.010 0.010 0.000   0 0.010
RRLTV9 22/02/2018 Call 4.000 0.115 0.115 0.000   275 0.115
RRLTW9 22/02/2018 Put 4.000 0.030 0.030 0.000   815 0.030
RRLDO7 22/02/2018 Call 4.010 0.105 0.105 0.000   300 0.105
RRLDP7 22/02/2018 Put 4.010 0.035 0.035 0.000   355 0.035
RRLTB9 22/02/2018 Call 4.100 0.055 0.055 0.000   292 0.055
RRLTC9 22/02/2018 Put 4.100 0.075 0.075 0.000   171 0.075
RRLDQ7 22/02/2018 Call 4.110 0.050 0.050 0.000   0 0.050
RRLDR7 22/02/2018 Put 4.110 0.085 0.085 0.000   0 0.085
RRLTL9 22/02/2018 Call 4.200 0.020 0.020 0.000   1,250 0.020
RRLTM9 22/02/2018 Put 4.200 0.150 0.150 0.000   0 0.150
RRLDS7 22/02/2018 Call 4.210 0.020 0.020 0.000   0 0.020
RRLDT7 22/02/2018 Put 4.210 0.155 0.155 0.000   700 0.155
RRLTD9 22/02/2018 Call 4.300 0.006 0.006 0.000   570 0.006
RRLTE9 22/02/2018 Put 4.300 0.235 0.235 0.000   230 0.235
RRLCO7 22/02/2018 Call 4.310 0.005 0.005 0.000   0 0.005
RRLCP7 22/02/2018 Put 4.310 0.245 0.245 0.000   400 0.245
RRLTP9 22/02/2018 Call 4.400 0.001 0.001 0.000   470 0.001
RRLTQ9 22/02/2018 Put 4.400 0.335 0.335 0.000   0 0.335
RRLCQ7 22/02/2018 Call 4.410 0.001 0.001 0.000   0 0.001
RRLCR7 22/02/2018 Put 4.410 0.345 0.345 0.000   0 0.345
RRLTF9 22/02/2018 Call 4.500 0.000 0.000 0.000   264 0.000
RRLTG9 22/02/2018 Put 4.500 0.430 0.430 0.000   250 0.430
RRLTJ9 22/02/2018 Call 4.600 0.000 0.000 0.000   0 0.000
RRLTK9 22/02/2018 Put 4.600 0.530 0.530 0.000   0 0.530
RRLTH9 22/02/2018 Call 4.700 0.000 0.000 0.000   0 0.000
RRLTI9 22/02/2018 Put 4.700 0.630 0.630 0.000   0 0.630
RRLUI9 22/02/2018 Call 4.800 0.000 0.000 0.000   0 0.000
RRLUJ9 22/02/2018 Put 4.800 0.730 0.730 0.000   0 0.730
RRLUU9 22/02/2018 Call 4.900 0.000 0.000 0.000   0 0.000
RRLUV9 22/02/2018 Put 4.900 0.830 0.830 0.000   0 0.830
RRLV79 22/02/2018 Call 5.000 0.000 0.000 0.000   0 0.000
RRLV89 22/02/2018 Put 5.000 0.930 0.930 0.000   0 0.930
RRLCZ7 22/02/2018 Call 5.250 0.000 0.000 0.000   0 0.000
RRLD17 22/02/2018 Put 5.250 1.180 1.180 0.000   0 1.180
RRLCW7 28/03/2018 Call 0.010 3.985 3.985 0.000   0 3.985
RRLVR9 28/03/2018 Call 2.900 1.175 1.175 0.000   0 1.175
RRLVS9 28/03/2018 Put 2.900 0.000 0.000 0.000   0 0.000
RRLVV9 28/03/2018 Call 3.000 1.075 1.075 0.000   0 1.075
RRLVW9 28/03/2018 Put 3.000 0.000 0.000 0.000   0 0.000
RRLVT9 28/03/2018 Call 3.100 0.975 0.975 0.000   0 0.975
RRLVU9 28/03/2018 Put 3.100 0.000 0.000 0.000   0 0.000
RRLVX9 28/03/2018 Call 3.200 0.875 0.875 0.000   0 0.875
RRLVY9 28/03/2018 Put 3.200 0.001 0.001 0.000   0 0.001
RRLW69 28/03/2018 Call 3.300 0.775 0.775 0.000   0 0.775
RRLW79 28/03/2018 Put 3.300 0.003 0.003 0.000   0 0.003
RRLWE9 28/03/2018 Call 3.400 0.675 0.675 0.000   0 0.675
RRLWF9 28/03/2018 Put 3.400 0.006 0.006 0.000   0 0.006
RRLW29 28/03/2018 Call 3.500 0.575 0.575 0.000   0 0.575
RRLW39 28/03/2018 Put 3.500 0.010 0.010 0.000   0 0.010
RRLWK9 28/03/2018 Call 3.600 0.480 0.480 0.000   0 0.480
RRLWL9 28/03/2018 Put 3.600 0.020 0.020 0.000   0 0.020
RRLW49 28/03/2018 Call 3.700 0.390 0.390 0.000   0 0.390
RRLW59 28/03/2018 Put 3.700 0.040 0.040 0.000   0 0.040
RRLWC9 28/03/2018 Call 3.800 0.300 0.300 0.000   0 0.300
RRLWD9 28/03/2018 Put 3.800 0.060 0.060 0.000   0 0.060
RRLWA9 28/03/2018 Call 3.900 0.225 0.225 0.000   0 0.225
RRLWB9 28/03/2018 Put 3.900 0.090 0.090 0.000   1,025 0.090
RRLWI9 28/03/2018 Call 4.000 0.160 0.160 0.000   600 0.160
RRLWJ9 28/03/2018 Put 4.000 0.135 0.135 0.000   1,485 0.135
RRLVZ9 28/03/2018 Call 4.100 0.110 0.110 0.000   375 0.110
RRLW19 28/03/2018 Put 4.100 0.185 0.185 0.000   259 0.185
RRLWG9 28/03/2018 Call 4.200 0.070 0.070 0.000   200 0.070
RRLWH9 28/03/2018 Put 4.200 0.250 0.250 0.000   150 0.250
RRLW89 28/03/2018 Call 4.300 0.045 0.045 0.000   1,775 0.045
RRLW99 28/03/2018 Put 4.300 0.330 0.330 0.000   775 0.330
RRLCS7 28/03/2018 Call 4.310 0.040 0.040 0.000   0 0.040
RRLCT7 28/03/2018 Put 4.310 0.335 0.335 0.000   0 0.335
RRLWW9 28/03/2018 Call 4.400 0.030 0.030 0.000   1,325 0.030
RRLWX9 28/03/2018 Put 4.400 0.415 0.415 0.000   0 0.415
RRLCU7 28/03/2018 Call 4.410 0.025 0.025 0.000   54 0.025
RRLCV7 28/03/2018 Put 4.410 0.425 0.425 0.000   0 0.425
RRLWY9 28/03/2018 Call 4.500 0.015 0.015 0.000   240 0.015
RRLWZ9 28/03/2018 Put 4.500 0.510 0.510 0.000   0 0.510
RRLX19 28/03/2018 Call 4.600 0.009 0.009 0.000   600 0.009
RRLX29 28/03/2018 Put 4.600 0.610 0.610 0.000   0 0.610
RRLX39 28/03/2018 Call 4.700 0.005 0.005 0.000   0 0.005
RRLX49 28/03/2018 Put 4.700 0.705 0.705 0.000   0 0.705
RRLYC9 28/03/2018 Call 4.800 0.003 0.003 0.000   0 0.003
RRLYD9 28/03/2018 Put 4.800 0.805 0.805 0.000   0 0.805
RRLYI9 28/03/2018 Call 4.900 0.002 0.002 0.000   50 0.002
RRLYJ9 28/03/2018 Put 4.900 0.905 0.905 0.000   0 0.905
RRLC57 28/03/2018 Call 5.000 0.001 0.001 0.000   0 0.001
RRLC67 28/03/2018 Put 5.000 1.005 1.005 0.000   0 1.005
RRLD27 28/03/2018 Call 5.250 0.000 0.000 0.000   0 0.000
RRLD37 28/03/2018 Put 5.250 1.255 1.255 0.000   0 1.255
RRLYA9 26/04/2018 Call 3.200 0.875 0.875 0.000   0 0.875
RRLYB9 26/04/2018 Put 3.200 0.005 0.005 0.000   0 0.005
RRLXG9 26/04/2018 Call 3.300 0.775 0.775 0.000   0 0.775
RRLXH9 26/04/2018 Put 3.300 0.010 0.010 0.000   0 0.010
RRLXS9 26/04/2018 Call 3.400 0.680 0.680 0.000   0 0.680
RRLXT9 26/04/2018 Put 3.400 0.020 0.020 0.000   0 0.020
RRLX79 26/04/2018 Call 3.500 0.580 0.580 0.000   0 0.580
RRLX89 26/04/2018 Put 3.500 0.030 0.030 0.000   0 0.030
RRLXU9 26/04/2018 Call 3.600 0.490 0.490 0.000   0 0.490
RRLXV9 26/04/2018 Put 3.600 0.045 0.045 0.000   0 0.045
RRLXB9 26/04/2018 Call 3.700 0.400 0.400 0.000   1,200 0.400
RRLXC9 26/04/2018 Put 3.700 0.070 0.070 0.000   245 0.070
RRLXM9 26/04/2018 Call 3.800 0.325 0.325 0.000   0 0.325
RRLXN9 26/04/2018 Put 3.800 0.095 0.095 0.000   70 0.095
RRLXI9 26/04/2018 Call 3.900 0.255 0.255 0.000   250 0.255
RRLXJ9 26/04/2018 Put 3.900 0.130 0.130 0.000   0 0.130
RRLXZ9 26/04/2018 Call 4.000 0.195 0.195 0.000   260 0.195
RRLY19 26/04/2018 Put 4.000 0.170 0.170 0.000   20 0.170
RRLXK9 26/04/2018 Call 4.100 0.150 0.150 0.000   90 0.150
RRLXL9 26/04/2018 Put 4.100 0.225 0.225 0.000   75 0.225
RRLXO9 26/04/2018 Call 4.200 0.110 0.110 0.000   290 0.110
RRLXP9 26/04/2018 Put 4.200 0.285 0.285 0.000   1,180 0.285
RRLXD9 26/04/2018 Call 4.300 0.080 0.080 0.000   0 0.080
RRLXF9 26/04/2018 Put 4.300 0.355 0.355 0.000   0 0.355
RRLXW9 26/04/2018 Call 4.400 0.060 0.060 0.000   48 0.060
RRLXY9 26/04/2018 Put 4.400 0.435 0.435 0.000   0 0.435
RRLX59 26/04/2018 Call 4.500 0.040 0.040 0.000   95 0.040
RRLX69 26/04/2018 Put 4.500 0.520 0.520 0.000   0 0.520
RRLXQ9 26/04/2018 Call 4.600 0.030 0.030 0.000   0 0.030
RRLXR9 26/04/2018 Put 4.600 0.615 0.615 0.000   0 0.615
RRLX99 26/04/2018 Call 4.700 0.020 0.020 0.000   0 0.020
RRLXA9 26/04/2018 Put 4.700 0.710 0.710 0.000   0 0.710
RRLYE9 26/04/2018 Call 4.800 0.015 0.015 0.000   0 0.015
RRLYF9 26/04/2018 Put 4.800 0.805 0.805 0.000   0 0.805
RRLYK9 26/04/2018 Call 4.900 0.009 0.009 0.000   0 0.009
RRLYL9 26/04/2018 Put 4.900 0.905 0.905 0.000   0 0.905
RRLC77 26/04/2018 Call 5.000 0.006 0.006 0.000   0 0.006
RRLC87 26/04/2018 Put 5.000 1.005 1.005 0.000   0 1.005
RRLD47 26/04/2018 Call 5.250 0.002 0.002 0.000   0 0.002
RRLD57 26/04/2018 Put 5.250 1.255 1.255 0.000   0 1.255
RRLZU9 24/05/2018 Call 3.200 0.875 0.875 0.000   0 0.875
RRLZV9 24/05/2018 Put 3.200 0.015 0.015 0.000   0 0.015
RRLZO9 24/05/2018 Call 3.300 0.780 0.780 0.000   0 0.780
RRLZP9 24/05/2018 Put 3.300 0.025 0.025 0.000   0 0.025
RRLYU9 24/05/2018 Call 3.400 0.685 0.685 0.000   0 0.685
RRLYV9 24/05/2018 Put 3.400 0.035 0.035 0.000   0 0.035
RRLZA9 24/05/2018 Call 3.500 0.590 0.590 0.000   0 0.590
RRLZB9 24/05/2018 Put 3.500 0.055 0.055 0.000   0 0.055
RRLYS9 24/05/2018 Call 3.600 0.505 0.505 0.000   0 0.505
RRLYT9 24/05/2018 Put 3.600 0.070 0.070 0.000   0 0.070
RRLZC9 24/05/2018 Call 3.700 0.425 0.425 0.000   0 0.425
RRLZD9 24/05/2018 Put 3.700 0.095 0.095 0.000   1,052 0.095
RRLZ29 24/05/2018 Call 3.800 0.355 0.355 0.000   300 0.355
RRLZ39 24/05/2018 Put 3.800 0.125 0.125 0.000   1,000 0.125
RRLZE9 24/05/2018 Call 3.900 0.290 0.290 0.000   450 0.290
RRLZF9 24/05/2018 Put 3.900 0.160 0.160 0.000   1,000 0.160
RRLYZ9 24/05/2018 Call 4.000 0.235 0.235 0.000   0 0.235
RRLZ19 24/05/2018 Put 4.000 0.205 0.205 0.000   25 0.205
RRLCI7 24/05/2018 Call 4.010 0.230 0.230 0.000   0 0.230
RRLCJ7 24/05/2018 Put 4.010 0.205 0.205 0.000   200 0.205
RRLZG9 24/05/2018 Call 4.100 0.185 0.185 0.000   800 0.185
RRLZH9 24/05/2018 Put 4.100 0.255 0.255 0.000   0 0.255
RRLCK7 24/05/2018 Call 4.110 0.180 0.180 0.000   0 0.180
RRLCL7 24/05/2018 Put 4.110 0.260 0.260 0.000   0 0.260
RRLZ69 24/05/2018 Call 4.200 0.145 0.145 0.000   250 0.145
RRLZ79 24/05/2018 Put 4.200 0.315 0.315 0.000   0 0.315
RRLCM7 24/05/2018 Call 4.210 0.140 0.140 0.000   0 0.140
RRLCN7 24/05/2018 Put 4.210 0.315 0.315 0.000   0 0.315
RRLZI9 24/05/2018 Call 4.300 0.110 0.110 0.000   260 0.110
RRLZJ9 24/05/2018 Put 4.300 0.380 0.380 0.000   0 0.380
RRLYW9 24/05/2018 Call 4.400 0.085 0.085 0.000   110 0.085
RRLYX9 24/05/2018 Put 4.400 0.455 0.455 0.000   0 0.455
RRLZK9 24/05/2018 Call 4.500 0.065 0.065 0.000   0 0.065
RRLZL9 24/05/2018 Put 4.500 0.535 0.535 0.000   0 0.535
RRLZ49 24/05/2018 Call 4.600 0.045 0.045 0.000   0 0.045
RRLZ59 24/05/2018 Put 4.600 0.620 0.620 0.000   0 0.620
RRLZM9 24/05/2018 Call 4.700 0.035 0.035 0.000   20 0.035
RRLZN9 24/05/2018 Put 4.700 0.715 0.715 0.000   0 0.715
RRLZ89 24/05/2018 Call 4.800 0.025 0.025 0.000   0 0.025
RRLZ99 24/05/2018 Put 4.800 0.810 0.810 0.000   0 0.810
RRLZY9 24/05/2018 Call 4.900 0.020 0.020 0.000   0 0.020
RRLB17 24/05/2018 Put 4.900 0.910 0.910 0.000   0 0.910
RRLC97 24/05/2018 Call 5.000 0.015 0.015 0.000   0 0.015
RRLCF7 24/05/2018 Put 5.000 1.005 1.005 0.000   0 1.005
RRLD67 24/05/2018 Call 5.250 0.005 0.005 0.000   0 0.005
RRLD77 24/05/2018 Put 5.250 1.255 1.255 0.000   0 1.255
RRLF57 28/06/2018 Call 3.200 0.880 0.880 0.000   0 0.880
RRLF67 28/06/2018 Put 3.200 0.030 0.030 0.000   0 0.030
RRLF17 28/06/2018 Call 3.300 0.790 0.790 0.000   0 0.790
RRLF27 28/06/2018 Put 3.300 0.045 0.045 0.000   0 0.045
RRLEW7 28/06/2018 Call 3.400 0.700 0.700 0.000   0 0.700
RRLEX7 28/06/2018 Put 3.400 0.060 0.060 0.000   0 0.060
RRLB47 28/06/2018 Call 3.500 0.615 0.615 0.000   0 0.615
RRLB57 28/06/2018 Put 3.500 0.080 0.080 0.000   0 0.080
RRLBQ7 28/06/2018 Call 3.600 0.535 0.535 0.000   0 0.535
RRLBR7 28/06/2018 Put 3.600 0.100 0.100 0.000   0 0.100
RRLB67 28/06/2018 Call 3.700 0.460 0.460 0.000   0 0.460
RRLB77 28/06/2018 Put 3.700 0.130 0.130 0.000   0 0.130
RRLBS7 28/06/2018 Call 3.800 0.390 0.390 0.000   0 0.390
RRLBT7 28/06/2018 Put 3.800 0.160 0.160 0.000   0 0.160
RRLB87 28/06/2018 Call 3.900 0.330 0.330 0.000   0 0.330
RRLB97 28/06/2018 Put 3.900 0.195 0.195 0.000   0 0.195
RRLBU7 28/06/2018 Call 4.000 0.275 0.275 0.000   0 0.275
RRLBV7 28/06/2018 Put 4.000 0.240 0.240 0.000   0 0.240
RRLBF7 28/06/2018 Call 4.100 0.225 0.225 0.000   1,200 0.225
RRLBG7 28/06/2018 Put 4.100 0.290 0.290 0.000   0 0.290
RRLBW7 28/06/2018 Call 4.200 0.185 0.185 0.000   700 0.185
RRLBX7 28/06/2018 Put 4.200 0.345 0.345 0.000   0 0.345
RRLBH7 28/06/2018 Call 4.300 0.150 0.150 0.000   0 0.150
RRLBI7 28/06/2018 Put 4.300 0.410 0.410 0.000   0 0.410
RRLBY7 28/06/2018 Call 4.400 0.115 0.115 0.000   0 0.115
RRLBZ7 28/06/2018 Put 4.400 0.480 0.480 0.000   0 0.480
RRLBJ7 28/06/2018 Call 4.500 0.090 0.090 0.000   0 0.090
RRLBK7 28/06/2018 Put 4.500 0.555 0.555 0.000   0 0.555
RRLC17 28/06/2018 Call 4.600 0.070 0.070 0.000   0 0.070
RRLC27 28/06/2018 Put 4.600 0.635 0.635 0.000   0 0.635
RRLBL7 28/06/2018 Call 4.700 0.055 0.055 0.000   0 0.055
RRLBM7 28/06/2018 Put 4.700 0.720 0.720 0.000   0 0.720
RRLC37 28/06/2018 Call 4.800 0.045 0.045 0.000   0 0.045
RRLC47 28/06/2018 Put 4.800 0.815 0.815 0.000   0 0.815
RRLBO7 28/06/2018 Call 4.900 0.035 0.035 0.000   0 0.035
RRLBP7 28/06/2018 Put 4.900 0.910 0.910 0.000   0 0.910
RRLCG7 28/06/2018 Call 5.000 0.025 0.025 0.000   0 0.025
RRLCH7 28/06/2018 Put 5.000 1.005 1.005 0.000   0 1.005
RRLD87 28/06/2018 Call 5.250 0.010 0.010 0.000   0 0.010
RRLD97 28/06/2018 Put 5.250 1.255 1.255 0.000   0 1.255
RRLF77 26/07/2018 Call 3.200 0.890 0.890 0.000   0 0.890
RRLF87 26/07/2018 Put 3.200 0.045 0.045 0.000   0 0.045
RRLF37 26/07/2018 Call 3.300 0.805 0.805 0.000   0 0.805
RRLF47 26/07/2018 Put 3.300 0.060 0.060 0.000   0 0.060
RRLEY7 26/07/2018 Call 3.400 0.715 0.715 0.000   0 0.715
RRLEZ7 26/07/2018 Put 3.400 0.075 0.075 0.000   25 0.075
RRLE97 26/07/2018 Call 3.500 0.635 0.635 0.000   0 0.635
RRLEF7 26/07/2018 Put 3.500 0.100 0.100 0.000   0 0.100
RRLDU7 26/07/2018 Call 3.600 0.555 0.555 0.000   0 0.555
RRLDV7 26/07/2018 Put 3.600 0.120 0.120 0.000   0 0.120
RRLEG7 26/07/2018 Call 3.700 0.485 0.485 0.000   0 0.485
RRLEH7 26/07/2018 Put 3.700 0.150 0.150 0.000   0 0.150
RRLDW7 26/07/2018 Call 3.800 0.420 0.420 0.000   0 0.420
RRLDX7 26/07/2018 Put 3.800 0.185 0.185 0.000   0 0.185
RRLEI7 26/07/2018 Call 3.900 0.360 0.360 0.000   0 0.360
RRLEJ7 26/07/2018 Put 3.900 0.220 0.220 0.000   0 0.220
RRLDY7 26/07/2018 Call 4.000 0.305 0.305 0.000   0 0.305
RRLDZ7 26/07/2018 Put 4.000 0.265 0.265 0.000   25 0.265
RRLEK7 26/07/2018 Call 4.100 0.255 0.255 0.000   0 0.255
RRLEL7 26/07/2018 Put 4.100 0.315 0.315 0.000   0 0.315
RRLE17 26/07/2018 Call 4.200 0.210 0.210 0.000   200 0.210
RRLE27 26/07/2018 Put 4.200 0.370 0.370 0.000   0 0.370
RRLEM7 26/07/2018 Call 4.300 0.175 0.175 0.000   0 0.175
RRLEN7 26/07/2018 Put 4.300 0.435 0.435 0.000   0 0.435
RRLE37 26/07/2018 Call 4.400 0.140 0.140 0.000   0 0.140
RRLE47 26/07/2018 Put 4.400 0.500 0.500 0.000   0 0.500
RRLEO7 26/07/2018 Call 4.500 0.115 0.115 0.000   0 0.115
RRLEP7 26/07/2018 Put 4.500 0.575 0.575 0.000   0 0.575
RRLE57 26/07/2018 Call 4.600 0.090 0.090 0.000   0 0.090
RRLE67 26/07/2018 Put 4.600 0.655 0.655 0.000   0 0.655
RRLEQ7 26/07/2018 Call 4.700 0.075 0.075 0.000   0 0.075
RRLER7 26/07/2018 Put 4.700 0.735 0.735 0.000   0 0.735
RRLE77 26/07/2018 Call 4.800 0.055 0.055 0.000   0 0.055
RRLE87 26/07/2018 Put 4.800 0.820 0.820 0.000   0 0.820
RRLES7 26/07/2018 Call 4.900 0.045 0.045 0.000   0 0.045
RRLET7 26/07/2018 Put 4.900 0.915 0.915 0.000   0 0.915
RRLEU7 26/07/2018 Call 5.000 0.035 0.035 0.000   0 0.035
RRLEV7 26/07/2018 Put 5.000 1.010 1.010 0.000   0 1.010

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.