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 0.000 3.490 3.550 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLYV8 23/02/2017 Call 1.800 0.000 0.000 0.000   0 1.720
RRLYW8 23/02/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLY38 23/02/2017 Call 1.850 0.000 0.000 0.000   0 1.670
RRLY48 23/02/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLY58 23/02/2017 Call 1.900 0.000 0.000 0.000   0 1.620
RRLY68 23/02/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLY78 23/02/2017 Call 1.950 0.000 0.000 0.000   0 1.570
RRLY88 23/02/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLV48 23/02/2017 Call 2.000 0.000 0.000 0.000   0 1.520
RRLV58 23/02/2017 Put 2.000 0.000 0.000 0.000   50 0.000
RRLV68 23/02/2017 Call 2.100 0.000 0.000 0.000   0 1.420
RRLV78 23/02/2017 Put 2.100 0.000 0.000 0.000   0 0.000
RRLV88 23/02/2017 Call 2.200 0.000 0.000 0.000   0 1.320
RRLV98 23/02/2017 Put 2.200 0.000 0.000 0.000   40 0.000
RRLVA8 23/02/2017 Call 2.300 0.000 0.000 0.000   0 1.220
RRLVB8 23/02/2017 Put 2.300 0.000 0.000 0.000   0 0.000
RRLVC8 23/02/2017 Call 2.400 0.000 0.000 0.000   0 1.120
RRLVD8 23/02/2017 Put 2.400 0.000 0.000 0.000   0 0.000
RRLSN8 23/02/2017 Call 2.500 0.000 0.000 0.000   0 1.025
RRLSO8 23/02/2017 Put 2.500 0.000 0.000 0.000   430 0.000
RRLSF8 23/02/2017 Call 2.600 0.000 0.000 0.000   30,250 0.925
RRLSG8 23/02/2017 Put 2.600 0.000 0.000 0.000   260 0.000
RRLSH8 23/02/2017 Call 2.700 0.000 0.000 0.000   0 0.825
RRLSI8 23/02/2017 Put 2.700 0.000 0.000 0.000   540 0.000
RRLS78 23/02/2017 Call 2.800 0.000 0.000 0.000   200 0.725
RRLS88 23/02/2017 Put 2.800 0.000 0.000 0.000   0 0.000
RRLQG8 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.625
RRLQH8 23/02/2017 Put 2.900 0.000 0.000 0.000   89 0.000
RRLC49 23/02/2017 Call 2.910 0.000 0.000 0.000   0 0.615
RRLC59 23/02/2017 Put 2.910 0.000 0.000 0.000   0 0.000
RRLQC8 23/02/2017 Call 3.000 0.000 0.000 0.000   975 0.530
RRLQD8 23/02/2017 Put 3.000 0.000 0.000 0.000   300 0.001
RRLC39 23/02/2017 Call 3.010 0.000 0.000 0.000   4 0.520
RRLC29 23/02/2017 Put 3.010 0.000 0.000 0.000   250 0.001
RRLNU8 23/02/2017 Call 3.100 0.000 0.000 0.000   150 0.430
RRLNV8 23/02/2017 Put 3.100 0.000 0.000 0.000   100 0.004
RRLBZ9 23/02/2017 Call 3.110 0.000 0.000 0.000   800 0.425
RRLC19 23/02/2017 Put 3.110 0.000 0.000 0.000   120 0.004
RRLPR8 23/02/2017 Call 3.200 0.000 0.000 0.000   710 0.340
RRLPS8 23/02/2017 Put 3.200 0.000 0.000 0.000   170 0.010
RRLBL9 23/02/2017 Call 3.210 0.000 0.000 0.000   700 0.330
RRLBK9 23/02/2017 Put 3.210 0.000 0.000 0.000   150 0.010
RRLNS8 23/02/2017 Call 3.300 0.000 0.000 0.000   1,210 0.255
RRLNT8 23/02/2017 Put 3.300 0.000 0.000 0.000   0 0.025
RRLBM9 23/02/2017 Call 3.310 0.000 0.000 0.000   70 0.245
RRLBO9 23/02/2017 Put 3.310 0.000 0.000 0.000   0 0.025
RRLPP8 23/02/2017 Call 3.400 0.000 0.000 0.000   150 0.175
RRLPQ8 23/02/2017 Put 3.400 0.000 0.000 0.000   100 0.050
RRLBQ9 23/02/2017 Call 3.410 0.000 0.000 0.000   1,000 0.170
RRLBP9 23/02/2017 Put 3.410 0.000 0.000 0.000   340 0.050
RRLP58 23/02/2017 Call 3.500 0.000 0.000 0.000   352 0.115
RRLP68 23/02/2017 Put 3.500 0.000 0.000 0.000   125 0.085
RRLBR9 23/02/2017 Call 3.510 0.000 0.000 0.000   0 0.110
RRLBS9 23/02/2017 Put 3.510 0.000 0.000 0.000   0 0.090
RRLPN8 23/02/2017 Call 3.600 0.000 0.000 0.000   400 0.065
RRLPO8 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.140
RRLBU9 23/02/2017 Call 3.610 0.000 0.000 0.000   0 0.065
RRLBT9 23/02/2017 Put 3.610 0.000 0.000 0.000   1,000 0.145
RRLNY8 23/02/2017 Call 3.700 0.000 0.000 0.000   0 0.035
RRLNZ8 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.205
RRLPL8 23/02/2017 Call 3.800 0.000 0.000 0.000   8 0.020
RRLPM8 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.290
RRLP18 23/02/2017 Call 3.900 0.000 0.000 0.000   0 0.009
RRLP28 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.380
RRLP98 23/02/2017 Call 4.000 0.000 0.000 0.000   0 0.005
RRLPK8 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.480
RRLP38 23/02/2017 Call 4.100 0.000 0.000 0.000   0 0.002
RRLP48 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.580
RRLPV8 23/02/2017 Call 4.200 0.000 0.000 0.000   0 0.001
RRLPW8 23/02/2017 Put 4.200 0.000 0.000 0.000   0 0.680
RRLNW8 23/02/2017 Call 4.300 0.000 0.000 0.000   0 0.000
RRLNX8 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.780
RRLPT8 23/02/2017 Call 4.400 0.000 0.000 0.000   0 0.000
RRLPU8 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.880
RRLP78 23/02/2017 Call 4.500 0.000 0.000 0.000   48 0.000
RRLP88 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.980
RRLPX8 23/02/2017 Call 4.600 0.000 0.000 0.000   0 0.000
RRLPY8 23/02/2017 Put 4.600 0.000 0.000 0.000   0 1.080
RRLQI8 23/02/2017 Call 4.700 0.000 0.000 0.000   0 0.000
RRLQJ8 23/02/2017 Put 4.700 0.000 0.000 0.000   0 1.185
RRLQK8 23/02/2017 Call 4.800 0.000 0.000 0.000   0 0.000
RRLQL8 23/02/2017 Put 4.800 0.000 0.000 0.000   0 1.290
RRLYX8 30/03/2017 Call 1.800 0.000 0.000 0.000   0 1.720
RRLYZ8 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYD8 30/03/2017 Call 1.850 0.000 0.000 0.000   0 1.670
RRLYE8 30/03/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYB8 30/03/2017 Call 1.900 0.000 0.000 0.000   0 1.625
RRLYC8 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLY98 30/03/2017 Call 1.950 0.000 0.000 0.000   0 1.575
RRLYA8 30/03/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLVE8 30/03/2017 Call 2.000 0.000 0.000 0.000   0 1.525
RRLVF8 30/03/2017 Put 2.000 0.000 0.000 0.000   150 0.000
RRLVG8 30/03/2017 Call 2.100 0.000 0.000 0.000   0 1.425
RRLVH8 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.000
RRLVI8 30/03/2017 Call 2.200 0.000 0.000 0.000   0 1.325
RRLVJ8 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.001
RRLVK8 30/03/2017 Call 2.300 0.000 0.000 0.000   0 1.220
RRLVL8 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.001
RRLVM8 30/03/2017 Call 2.400 0.000 0.000 0.000   0 1.120
RRLVN8 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.003
RRLSP8 30/03/2017 Call 2.500 0.000 0.000 0.000   0 1.020
RRLSQ8 30/03/2017 Put 2.500 0.000 0.000 0.000   30 0.005
RRLSJ8 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.925
RRLSK8 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.009
RRLES9 30/03/2017 Call 2.610 0.000 0.000 0.000      
RRLET9 30/03/2017 Put 2.610 0.000 0.000 0.000      
RRLSL8 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.825
RRLSM8 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.015
RRLS98 30/03/2017 Call 2.800 0.000 0.000 0.000   650 0.730
RRLSA8 30/03/2017 Put 2.800 0.000 0.000 0.000   1,170 0.025
RRLS18 30/03/2017 Call 2.900 0.000 0.000 0.000   450 0.635
RRLS28 30/03/2017 Put 2.900 0.000 0.000 0.000   360 0.040
RRLS38 30/03/2017 Call 3.000 0.000 0.000 0.000   0 0.545
RRLS48 30/03/2017 Put 3.000 0.000 0.000 0.000   190 0.055
RRLEQ9 30/03/2017 Call 3.010 0.000 0.000 0.000   0 0.520
RRLER9 30/03/2017 Put 3.010 0.000 0.000 0.000   0 0.060
RRLRQ8 30/03/2017 Call 3.100 0.000 0.000 0.000   180 0.455
RRLRR8 30/03/2017 Put 3.100 0.000 0.000 0.000   20 0.080
RRLEP9 30/03/2017 Call 3.110 0.000 0.000 0.000   0 0.440
RRLEO9 30/03/2017 Put 3.110 0.000 0.000 0.000   0 0.080
RRLRO8 30/03/2017 Call 3.200 0.000 0.000 0.000   120 0.375
RRLRP8 30/03/2017 Put 3.200 0.000 0.000 0.000   50 0.105
RRLDV9 30/03/2017 Call 3.210 0.000 0.000 0.000   0 0.365
RRLDU9 30/03/2017 Put 3.210 0.000 0.000 0.000   0 0.110
RRLR38 30/03/2017 Call 3.300 0.000 0.000 0.000   475 0.305
RRLR48 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.140
RRLDS9 30/03/2017 Call 3.310 0.000 0.000 0.000   0 0.295
RRLDT9 30/03/2017 Put 3.310 0.000 0.000 0.000   0 0.145
RRLQQ8 30/03/2017 Call 3.400 0.000 0.000 0.000   230 0.240
RRLQR8 30/03/2017 Put 3.400 0.000 0.000 0.000   300 0.185
RRLDR9 30/03/2017 Call 3.410 0.000 0.000 0.000   60 0.235
RRLDQ9 30/03/2017 Put 3.410 0.000 0.000 0.000   0 0.185
RRLR98 30/03/2017 Call 3.500 0.000 0.000 0.000   314 0.185
RRLRF8 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.235
RRLDO9 30/03/2017 Call 3.510 0.000 0.000 0.000   0 0.180
RRLDP9 30/03/2017 Put 3.510 0.000 0.000 0.000   0 0.235
RRLRI8 30/03/2017 Call 3.600 0.000 0.000 0.000   30 0.140
RRLRJ8 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.290
RRLDN9 30/03/2017 Call 3.610 0.000 0.000 0.000   100 0.140
RRLDM9 30/03/2017 Put 3.610 0.000 0.000 0.000   0 0.295
RRLR78 30/03/2017 Call 3.700 0.000 0.000 0.000   105 0.105
RRLR88 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.355
RRLEM9 30/03/2017 Call 3.710 0.000 0.000 0.000   0 0.105
RRLEN9 30/03/2017 Put 3.710 0.000 0.000 0.000   0 0.360
RRLRM8 30/03/2017 Call 3.800 0.000 0.000 0.000   0 0.080
RRLRN8 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.430
RRLEL9 30/03/2017 Call 3.810 0.000 0.000 0.000   0 0.075
RRLEK9 30/03/2017 Put 3.810 0.000 0.000 0.000   0 0.435
RRLR18 30/03/2017 Call 3.900 0.000 0.000 0.000   0 0.055
RRLR28 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.510
RRLQU8 30/03/2017 Call 4.000 0.000 0.000 0.000   0 0.040
RRLQV8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.590
RRLQY8 30/03/2017 Call 4.100 0.000 0.000 0.000   0 0.030
RRLQZ8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.680
RRLQO8 30/03/2017 Call 4.200 0.000 0.000 0.000   0 0.020
RRLQP8 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.775
RRLR58 30/03/2017 Call 4.300 0.000 0.000 0.000   0 0.015
RRLR68 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.870
RRLQS8 30/03/2017 Call 4.400 0.000 0.000 0.000   0 0.010
RRLQT8 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.965
RRLRG8 30/03/2017 Call 4.500 0.000 0.000 0.000   0 0.007
RRLRH8 30/03/2017 Put 4.500 0.000 0.000 0.000   0 1.060
RRLRK8 30/03/2017 Call 4.600 0.000 0.000 0.000   0 0.005
RRLRL8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 1.155
RRLQW8 30/03/2017 Call 4.700 0.000 0.000 0.000   0 0.003
RRLQX8 30/03/2017 Put 4.700 0.000 0.000 0.000   0 1.255
RRLZ18 27/04/2017 Call 1.800 0.000 0.000 0.000   0 1.720
RRLZ28 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYF8 27/04/2017 Call 1.850 0.000 0.000 0.000   0 1.670
RRLYG8 27/04/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLYH8 27/04/2017 Call 1.900 0.000 0.000 0.000   0 1.620
RRLYI8 27/04/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLYJ8 27/04/2017 Call 1.950 0.000 0.000 0.000   0 1.570
RRLYK8 27/04/2017 Put 1.950 0.000 0.000 0.000   0 0.001
RRLVO8 27/04/2017 Call 2.000 0.000 0.000 0.000   0 1.520
RRLVP8 27/04/2017 Put 2.000 0.000 0.000 0.000   0 0.001
RRLVQ8 27/04/2017 Call 2.100 0.000 0.000 0.000   0 1.420
RRLVR8 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.002
RRLVS8 27/04/2017 Call 2.200 0.000 0.000 0.000   0 1.320
RRLVT8 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.003
RRLVU8 27/04/2017 Call 2.300 0.000 0.000 0.000   0 1.220
RRLVV8 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.006
RRLVW8 27/04/2017 Call 2.400 0.000 0.000 0.000   0 1.120
RRLVX8 27/04/2017 Put 2.400 0.000 0.000 0.000   25 0.009
RRLT28 27/04/2017 Call 2.500 0.000 0.000 0.000   0 1.020
RRLT38 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.015
RRLT48 27/04/2017 Call 2.600 0.000 0.000 0.000   0 0.925
RRLT58 27/04/2017 Put 2.600 0.000 0.000 0.000   0 0.025
RRLEU9 27/04/2017 Call 2.610 0.000 0.000 0.000      
RRLEV9 27/04/2017 Put 2.610 0.000 0.000 0.000      
RRLT68 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.825
RRLT78 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.035
RRLT88 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.730
RRLT98 27/04/2017 Put 2.800 0.000 0.000 0.000   0 0.050
RRLTA8 27/04/2017 Call 2.900 0.000 0.000 0.000   0 0.640
RRLTB8 27/04/2017 Put 2.900 0.000 0.000 0.000   26 0.065
RRLTC8 27/04/2017 Call 3.000 0.000 0.000 0.000   15 0.555
RRLTD8 27/04/2017 Put 3.000 0.000 0.000 0.000   80 0.090
RRLTE8 27/04/2017 Call 3.100 0.000 0.000 0.000   0 0.480
RRLTF8 27/04/2017 Put 3.100 0.000 0.000 0.000   100 0.115
RRLTG8 27/04/2017 Call 3.200 0.000 0.000 0.000   200 0.405
RRLTH8 27/04/2017 Put 3.200 0.000 0.000 0.000   100 0.145
RRLTI8 27/04/2017 Call 3.300 0.000 0.000 0.000   50 0.340
RRLTJ8 27/04/2017 Put 3.300 0.000 0.000 0.000   170 0.185
RRLTK8 27/04/2017 Call 3.400 0.000 0.000 0.000   135 0.280
RRLTL8 27/04/2017 Put 3.400 0.000 0.000 0.000   100 0.230
RRLTM8 27/04/2017 Call 3.500 0.000 0.000 0.000   44 0.225
RRLTN8 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.275
RRLTO8 27/04/2017 Call 3.600 0.000 0.000 0.000   300 0.180
RRLTP8 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.330
RRLTQ8 27/04/2017 Call 3.700 0.000 0.000 0.000   0 0.145
RRLTR8 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.395
RRLTS8 27/04/2017 Call 3.800 0.000 0.000 0.000   60 0.110
RRLTT8 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.460
RRLTU8 27/04/2017 Call 3.900 0.000 0.000 0.000   0 0.085
RRLTV8 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.535
RRLTW8 27/04/2017 Call 4.000 0.000 0.000 0.000   80 0.065
RRLTX8 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.615
RRLTY8 27/04/2017 Call 4.100 0.000 0.000 0.000   0 0.050
RRLTZ8 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.700
RRLU18 27/04/2017 Call 4.200 0.000 0.000 0.000   0 0.035
RRLU28 27/04/2017 Put 4.200 0.000 0.000 0.000   0 0.785
RRLU38 27/04/2017 Call 4.300 0.000 0.000 0.000   0 0.030
RRLU48 27/04/2017 Put 4.300 0.000 0.000 0.000   0 0.875
RRLZ38 25/05/2017 Call 1.800 0.000 0.000 0.000   0 1.720
RRLZ48 25/05/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLYP8 25/05/2017 Call 1.850 0.000 0.000 0.000   0 1.670
RRLYQ8 25/05/2017 Put 1.850 0.000 0.000 0.000   0 0.001
RRLYN8 25/05/2017 Call 1.900 0.000 0.000 0.000   0 1.620
RRLYO8 25/05/2017 Put 1.900 0.000 0.000 0.000   0 0.001
RRLYL8 25/05/2017 Call 1.950 0.000 0.000 0.000   0 1.575
RRLYM8 25/05/2017 Put 1.950 0.000 0.000 0.000   0 0.001
RRLX88 25/05/2017 Call 2.000 0.000 0.000 0.000   0 1.525
RRLX98 25/05/2017 Put 2.000 0.000 0.000 0.000   0 0.002
RRLW18 25/05/2017 Call 2.100 0.000 0.000 0.000   0 1.425
RRLW28 25/05/2017 Put 2.100 0.000 0.000 0.000   0 0.004
RRLW38 25/05/2017 Call 2.200 0.000 0.000 0.000   0 1.325
RRLW48 25/05/2017 Put 2.200 0.000 0.000 0.000   0 0.006
RRLW58 25/05/2017 Call 2.300 0.000 0.000 0.000   0 1.225
RRLW68 25/05/2017 Put 2.300 0.000 0.000 0.000   0 0.010
RRLW78 25/05/2017 Call 2.400 0.000 0.000 0.000   0 1.125
RRLW88 25/05/2017 Put 2.400 0.000 0.000 0.000   0 0.015
RRLW98 25/05/2017 Call 2.500 0.000 0.000 0.000   0 1.025
RRLWA8 25/05/2017 Put 2.500 0.000 0.000 0.000   0 0.025
RRLWB8 25/05/2017 Call 2.600 0.000 0.000 0.000   0 0.925
RRLWC8 25/05/2017 Put 2.600 0.000 0.000 0.000   0 0.035
RRLEW9 25/05/2017 Call 2.610 0.000 0.000 0.000      
RRLEX9 25/05/2017 Put 2.610 0.000 0.000 0.000      
RRLWD8 25/05/2017 Call 2.700 0.000 0.000 0.000   0 0.830
RRLWE8 25/05/2017 Put 2.700 0.000 0.000 0.000   111 0.050
RRLWF8 25/05/2017 Call 2.800 0.000 0.000 0.000   0 0.740
RRLWG8 25/05/2017 Put 2.800 0.000 0.000 0.000   0 0.065
RRLWH8 25/05/2017 Call 2.900 0.000 0.000 0.000   0 0.655
RRLWI8 25/05/2017 Put 2.900 0.000 0.000 0.000   0 0.085
RRLWJ8 25/05/2017 Call 3.000 0.000 0.000 0.000   0 0.580
RRLWK8 25/05/2017 Put 3.000 0.000 0.000 0.000   0 0.110
RRLWL8 25/05/2017 Call 3.100 0.000 0.000 0.000   0 0.505
RRLWM8 25/05/2017 Put 3.100 0.000 0.000 0.000   0 0.140
RRLWN8 25/05/2017 Call 3.200 0.000 0.000 0.000   0 0.435
RRLWO8 25/05/2017 Put 3.200 0.000 0.000 0.000   200 0.175
RRLWP8 25/05/2017 Call 3.300 0.000 0.000 0.000   350 0.370
RRLWQ8 25/05/2017 Put 3.300 0.000 0.000 0.000   50 0.215
RRLWR8 25/05/2017 Call 3.400 0.000 0.000 0.000   0 0.315
RRLWS8 25/05/2017 Put 3.400 0.000 0.000 0.000   0 0.260
RRLWT8 25/05/2017 Call 3.500 0.000 0.000 0.000   0 0.260
RRLWU8 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.305
RRLWV8 25/05/2017 Call 3.600 0.000 0.000 0.000   0 0.215
RRLWW8 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.360
RRLB59 25/05/2017 Call 3.700 0.000 0.000 0.000   0 0.180
RRLB69 25/05/2017 Put 3.700 0.000 0.000 0.000   0 0.425
RRLBG9 25/05/2017 Call 3.800 0.000 0.000 0.000   50 0.145
RRLBH9 25/05/2017 Put 3.800 0.000 0.000 0.000   0 0.490
RRLBV9 25/05/2017 Call 3.900 0.000 0.000 0.000   0 0.115
RRLBW9 25/05/2017 Put 3.900 0.000 0.000 0.000   0 0.560
RRLC69 25/05/2017 Call 4.000 0.000 0.000 0.000   0 0.095
RRLC79 25/05/2017 Put 4.000 0.000 0.000 0.000   0 0.635
RRLDW9 25/05/2017 Call 4.100 0.000 0.000 0.000   0 0.075
RRLDX9 25/05/2017 Put 4.100 0.000 0.000 0.000   0 0.720
RRLE39 25/05/2017 Call 4.200 0.000 0.000 0.000   0 0.060
RRLE49 25/05/2017 Put 4.200 0.000 0.000 0.000   0 0.805
RRLE99 25/05/2017 Call 4.300 0.000 0.000 0.000   0 0.045
RRLEF9 25/05/2017 Put 4.300 0.000 0.000 0.000   0 0.890
RRLZ58 29/06/2017 Call 1.950 0.000 0.000 0.000   0 1.575
RRLZ68 29/06/2017 Put 1.950 0.000 0.000 0.000   0 0.006
RRLZL8 29/06/2017 Call 2.000 0.000 0.000 0.000   0 1.525
RRLZM8 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.008
RRLZ78 29/06/2017 Call 2.100 0.000 0.000 0.000   0 1.425
RRLZ88 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.010
RRLZN8 29/06/2017 Call 2.200 0.000 0.000 0.000   0 1.325
RRLZO8 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.015
RRLZ98 29/06/2017 Call 2.300 0.000 0.000 0.000   0 1.225
RRLZA8 29/06/2017 Put 2.300 0.000 0.000 0.000   0 0.025
RRLZP8 29/06/2017 Call 2.400 0.000 0.000 0.000   0 1.125
RRLZQ8 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.035
RRLZB8 29/06/2017 Call 2.500 0.000 0.000 0.000   0 1.030
RRLZC8 29/06/2017 Put 2.500 0.000 0.000 0.000   0 0.045
RRLZR8 29/06/2017 Call 2.600 0.000 0.000 0.000   26 0.935
RRLZS8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.060
RRLEZ9 29/06/2017 Call 2.610 0.000 0.000 0.000      
RRLEY9 29/06/2017 Put 2.610 0.000 0.000 0.000      
RRLZD8 29/06/2017 Call 2.700 0.000 0.000 0.000   0 0.845
RRLZE8 29/06/2017 Put 2.700 0.000 0.000 0.000   0 0.080
RRLZT8 29/06/2017 Call 2.800 0.000 0.000 0.000   0 0.760
RRLZU8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.095
RRLZF8 29/06/2017 Call 2.900 0.000 0.000 0.000   0 0.680
RRLZG8 29/06/2017 Put 2.900 0.000 0.000 0.000   0 0.120
RRLZV8 29/06/2017 Call 3.000 0.000 0.000 0.000   0 0.605
RRLZW8 29/06/2017 Put 3.000 0.000 0.000 0.000   100 0.145
RRLZH8 29/06/2017 Call 3.100 0.000 0.000 0.000   280 0.540
RRLZI8 29/06/2017 Put 3.100 0.000 0.000 0.000   0 0.175
RRLZX8 29/06/2017 Call 3.200 0.000 0.000 0.000   0 0.475
RRLZY8 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.215
RRLZJ8 29/06/2017 Call 3.300 0.000 0.000 0.000   0 0.410
RRLZK8 29/06/2017 Put 3.300 0.000 0.000 0.000   0 0.250
RRLB19 29/06/2017 Call 3.400 0.000 0.000 0.000   1,100 0.360
RRLB29 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.300
RRLB39 29/06/2017 Call 3.500 0.000 0.000 0.000   40 0.305
RRLB49 29/06/2017 Put 3.500 0.000 0.000 0.000   0 0.345
RRLB99 29/06/2017 Call 3.600 0.000 0.000 0.000   0 0.260
RRLBF9 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.400
RRLB79 29/06/2017 Call 3.700 0.000 0.000 0.000   0 0.220
RRLB89 29/06/2017 Put 3.700 0.000 0.000 0.000   0 0.460
RRLBI9 29/06/2017 Call 3.800 0.000 0.000 0.000   0 0.185
RRLBJ9 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.525
RRLBX9 29/06/2017 Call 3.900 0.000 0.000 0.000   0 0.155
RRLBY9 29/06/2017 Put 3.900 0.000 0.000 0.000   0 0.595
RRLC89 29/06/2017 Call 4.000 0.000 0.000 0.000   0 0.130
RRLC99 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.670
RRLDY9 29/06/2017 Call 4.100 0.000 0.000 0.000   0 0.105
RRLDZ9 29/06/2017 Put 4.100 0.000 0.000 0.000   0 0.745
RRLE59 29/06/2017 Call 4.200 0.000 0.000 0.000   0 0.090
RRLE69 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.825
RRLEG9 29/06/2017 Call 4.300 0.000 0.000 0.000   0 0.070
RRLEH9 29/06/2017 Put 4.300 0.000 0.000 0.000   0 0.910
RRLDK9 27/07/2017 Call 2.500 0.000 0.000 0.000   0 1.030
RRLDL9 27/07/2017 Put 2.500 0.000 0.000 0.000   0 0.060
RRLCF9 27/07/2017 Call 2.600 0.000 0.000 0.000   0 0.940
RRLCG9 27/07/2017 Put 2.600 0.000 0.000 0.000   0 0.080
RRLF19 27/07/2017 Call 2.610 0.000 0.000 0.000      
RRLF29 27/07/2017 Put 2.610 0.000 0.000 0.000      
RRLCN9 27/07/2017 Call 2.700 0.000 0.000 0.000   0 0.860
RRLCO9 27/07/2017 Put 2.700 0.000 0.000 0.000   0 0.095
RRLCH9 27/07/2017 Call 2.800 0.000 0.000 0.000   0 0.780
RRLCI9 27/07/2017 Put 2.800 0.000 0.000 0.000   0 0.120
RRLCP9 27/07/2017 Call 2.900 0.000 0.000 0.000   0 0.705
RRLCQ9 27/07/2017 Put 2.900 0.000 0.000 0.000   0 0.145
RRLCJ9 27/07/2017 Call 3.000 0.000 0.000 0.000   0 0.635
RRLCK9 27/07/2017 Put 3.000 0.000 0.000 0.000   0 0.170
RRLCR9 27/07/2017 Call 3.100 0.000 0.000 0.000   0 0.570
RRLCS9 27/07/2017 Put 3.100 0.000 0.000 0.000   0 0.205
RRLCL9 27/07/2017 Call 3.200 0.000 0.000 0.000   0 0.505
RRLCM9 27/07/2017 Put 3.200 0.000 0.000 0.000   0 0.240
RRLCV9 27/07/2017 Call 3.300 0.000 0.000 0.000   0 0.445
RRLCW9 27/07/2017 Put 3.300 0.000 0.000 0.000   0 0.280
RRLD69 27/07/2017 Call 3.400 0.000 0.000 0.000   0 0.390
RRLD79 27/07/2017 Put 3.400 0.000 0.000 0.000   0 0.330
RRLCT9 27/07/2017 Call 3.500 0.000 0.000 0.000   0 0.340
RRLCU9 27/07/2017 Put 3.500 0.000 0.000 0.000   0 0.375
RRLD89 27/07/2017 Call 3.600 0.000 0.000 0.000   0 0.295
RRLD99 27/07/2017 Put 3.600 0.000 0.000 0.000   0 0.430
RRLCX9 27/07/2017 Call 3.700 0.000 0.000 0.000   0 0.255
RRLCY9 27/07/2017 Put 3.700 0.000 0.000 0.000   0 0.490
RRLD49 27/07/2017 Call 3.800 0.000 0.000 0.000   0 0.220
RRLD59 27/07/2017 Put 3.800 0.000 0.000 0.000   0 0.555
RRLCZ9 27/07/2017 Call 3.900 0.000 0.000 0.000   0 0.190
RRLD19 27/07/2017 Put 3.900 0.000 0.000 0.000   0 0.620
RRLD29 27/07/2017 Call 4.000 0.000 0.000 0.000   48 0.160
RRLD39 27/07/2017 Put 4.000 0.000 0.000 0.000   0 0.695
RRLE19 27/07/2017 Call 4.100 0.000 0.000 0.000   0 0.135
RRLE29 27/07/2017 Put 4.100 0.000 0.000 0.000   0 0.770
RRLE79 27/07/2017 Call 4.200 0.000 0.000 0.000   0 0.115
RRLE89 27/07/2017 Put 4.200 0.000 0.000 0.000   0 0.845
RRLEI9 27/07/2017 Call 4.300 0.000 0.000 0.000   0 0.095
RRLEJ9 27/07/2017 Put 4.300 0.000 0.000 0.000   0 0.925

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.