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 2.760 Down -0.030 2.720 2.770 2.910 2.930 2.730 7,823,912 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLZH9 25/02/2016 Call 1.050 1.710 1.710 0.000   0 1.710
RRLZI9 25/02/2016 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZN9 25/02/2016 Call 1.100 1.660 1.660 0.000   0 1.660
RRLZO9 25/02/2016 Put 1.100 0.000 0.000 0.000   0 0.000
RRLZV9 25/02/2016 Call 1.150 1.610 1.610 0.000   0 1.610
RRLZW9 25/02/2016 Put 1.150 0.000 0.000 0.000   0 0.000
RRLB37 25/02/2016 Call 1.200 1.560 1.560 0.000   0 1.560
RRLB47 25/02/2016 Put 1.200 0.000 0.000 0.000   0 0.000
RRLZF9 25/02/2016 Call 1.250 1.510 1.510 0.000   0 1.510
RRLZG9 25/02/2016 Put 1.250 0.000 0.000 0.000   0 0.000
RRLZX9 25/02/2016 Call 1.300 1.460 1.460 0.000   0 1.460
RRLZY9 25/02/2016 Put 1.300 0.000 0.000 0.000   0 0.000
RRLZT9 25/02/2016 Call 1.350 1.410 1.410 0.000   0 1.410
RRLZU9 25/02/2016 Put 1.350 0.000 0.000 0.000   0 0.000
RRLB17 25/02/2016 Call 1.400 1.360 1.360 0.000   0 1.360
RRLB27 25/02/2016 Put 1.400 0.000 0.000 0.000   0 0.000
RRLZD9 25/02/2016 Call 1.450 1.310 1.310 0.000   0 1.310
RRLZE9 25/02/2016 Put 1.450 0.000 0.000 0.000   0 0.000
RRLQI7 25/02/2016 Call 1.460 1.300 1.300 0.000   30 1.300
RRLQH7 25/02/2016 Put 1.460 0.000 0.000 0.000   0 0.000
RRLZJ9 25/02/2016 Call 1.500 1.260 1.260 0.000   0 1.260
RRLZK9 25/02/2016 Put 1.500 0.000 0.000 0.000   0 0.000
RRLZP9 25/02/2016 Call 1.550 1.210 1.210 0.000   0 1.210
RRLZQ9 25/02/2016 Put 1.550 0.000 0.000 0.000   0 0.000
RRLB57 25/02/2016 Call 1.600 1.160 1.160 0.000   0 1.160
RRLB67 25/02/2016 Put 1.600 0.000 0.000 0.000   0 0.000
RRLQJ7 25/02/2016 Call 1.610 1.150 1.150 0.000   0 1.150
RRLQK7 25/02/2016 Put 1.610 0.000 0.000 0.000   0 0.000
RRLZB9 25/02/2016 Call 1.650 1.110 1.110 0.000   0 1.110
RRLZC9 25/02/2016 Put 1.650 0.000 0.000 0.000   0 0.000
RRLQU7 25/02/2016 Call 1.660 1.100 1.100 0.000   0 1.100
RRLQT7 25/02/2016 Put 1.660 0.000 0.000 0.000   0 0.000
RRLZL9 25/02/2016 Call 1.700 1.060 1.060 0.000   0 1.060
RRLZM9 25/02/2016 Put 1.700 0.000 0.000 0.000   0 0.000
RRLRW7 25/02/2016 Call 1.710 1.050 1.050 0.000   950 1.050
RRLRV7 25/02/2016 Put 1.710 0.000 0.000 0.000   0 0.000
RRLZR9 25/02/2016 Call 1.750 1.010 1.010 0.000   0 1.010
RRLZS9 25/02/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLB77 25/02/2016 Call 1.800 0.960 0.960 0.000   0 0.960
RRLB87 25/02/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLQM7 25/02/2016 Call 1.810 0.950 0.950 0.000   200 0.950
RRLQL7 25/02/2016 Put 1.810 0.000 0.000 0.000   0 0.000
RRLB97 25/02/2016 Call 1.850 0.910 0.910 0.000   0 0.910
RRLBF7 25/02/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLQN7 25/02/2016 Call 1.860 0.900 0.900 0.000   100 0.900
RRLQO7 25/02/2016 Put 1.860 0.000 0.000 0.000   0 0.000
RRLBK7 25/02/2016 Call 1.900 0.860 0.860 0.000   0 0.860
RRLBL7 25/02/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLRY7 25/02/2016 Call 1.910 0.850 0.850 0.000   0 0.850
RRLRX7 25/02/2016 Put 1.910 0.000 0.000 0.000   0 0.000
RRLBZ7 25/02/2016 Call 1.950 0.810 0.810 0.000   0 0.810
RRLC17 25/02/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLCT7 25/02/2016 Call 2.000 0.760 0.760 0.000   0 0.760
RRLCU7 25/02/2016 Put 2.000 0.000 0.000 0.000   0 0.000
RRLD47 25/02/2016 Call 2.100 0.665 0.665 0.000   0 0.665
RRLD57 25/02/2016 Put 2.100 0.001 0.001 0.000   75 0.001
RRLEO7 25/02/2016 Call 2.200 0.565 0.565 0.000   0 0.565
RRLEP7 25/02/2016 Put 2.200 0.003 0.003 0.000   0 0.003
RRLQR7 25/02/2016 Call 2.210 0.555 0.555 0.000   0 0.555
RRLQS7 25/02/2016 Put 2.210 0.003 0.003 0.000   100 0.003
RRLF17 25/02/2016 Call 2.300 0.470 0.470 0.000   80 0.470
RRLF27 25/02/2016 Put 2.300 0.008 0.008 0.000   0 0.008
RRLQW7 25/02/2016 Call 2.310 0.460 0.460 0.000   0 0.460
RRLQV7 25/02/2016 Put 2.310 0.008 0.008 0.000   0 0.008
RRLFI7 25/02/2016 Call 2.400 0.380 0.380 0.000   0 0.380
RRLFJ7 25/02/2016 Put 2.400 0.015 0.015 0.000   0 0.015
RRLQQ7 25/02/2016 Call 2.410 0.370 0.370 0.000   0 0.370
RRLQP7 25/02/2016 Put 2.410 0.020 0.020 0.000   0 0.020
RRLI67 25/02/2016 Call 2.500 0.295 0.295 0.000 100 205 0.295
RRLI77 25/02/2016 Put 2.500 0.030 0.030 0.000   0 0.030
RRLQX7 25/02/2016 Call 2.510 0.285 0.285 0.000   0 0.285
RRLQY7 25/02/2016 Put 2.510 0.035 0.035 0.000   1,070 0.035
RRLI27 25/02/2016 Call 2.600 0.220 0.220 0.000   120 0.220
RRLI37 25/02/2016 Put 2.600 0.055 0.055 0.000   0 0.055
RRLRZ7 25/02/2016 Call 2.610 0.210 0.210 0.000   0 0.210
RRLS17 25/02/2016 Put 2.610 0.060 0.060 0.000   0 0.060
RRLI47 25/02/2016 Call 2.700 0.155 0.155 0.000   0 0.155
RRLI57 25/02/2016 Put 2.700 0.090 0.090 0.000   0 0.090
RRLIT7 25/02/2016 Call 2.800 0.100 0.100 0.000   0 0.100
RRLIU7 25/02/2016 Put 2.800 0.140 0.140 0.000   0 0.140
RRLJ67 25/02/2016 Call 2.900 0.065 0.065 0.000   0 0.065
RRLJ77 25/02/2016 Put 2.900 0.200 0.200 0.000   0 0.200
RRLN37 25/02/2016 Call 3.000 0.035 0.035 0.000   0 0.035
RRLN47 25/02/2016 Put 3.000 0.270 0.270 0.000   0 0.270
RRLP27 25/02/2016 Call 3.100 0.020 0.020 0.000   0 0.020
RRLP37 25/02/2016 Put 3.100 0.355 0.355 0.000   0 0.355
RRLR67 25/02/2016 Call 3.200 0.010 0.010 0.000   0 0.010
RRLR77 25/02/2016 Put 3.200 0.445 0.445 0.000   0 0.445
RRLR87 25/02/2016 Call 3.300 0.005 0.005 0.000   0 0.005
RRLR97 25/02/2016 Put 3.300 0.540 0.540 0.000   0 0.540
RRLTP7 25/02/2016 Call 3.400 0.003 0.003 0.000   0 0.003
RRLTQ7 25/02/2016 Put 3.400 0.640 0.640 0.000   0 0.640
RRLTN7 25/02/2016 Call 3.500 0.001 0.001 0.000   0 0.001
RRLTO7 25/02/2016 Put 3.500 0.740 0.740 0.000   0 0.740
RRLKE7 25/02/2016 Call 3.700 0.000 0.000 0.000   0 0.000
RRLKD7 25/02/2016 Put 3.700 0.940 0.940 0.000   0 0.940
RRLKF7 25/02/2016 Call 3.710 0.000 0.000 0.000   0 0.000
RRLKG7 25/02/2016 Put 3.710 0.945 0.945 0.000   0 0.945
RRLDM7 23/03/2016 Call 1.350 1.415 1.415 0.000   0 1.415
RRLDN7 23/03/2016 Put 1.350 0.000 0.000 0.000   0 0.000
RRLE77 23/03/2016 Call 1.400 1.365 1.365 0.000   0 1.365
RRLE87 23/03/2016 Put 1.400 0.000 0.000 0.000   0 0.000
RRLE17 23/03/2016 Call 1.450 1.315 1.315 0.000   0 1.315
RRLE27 23/03/2016 Put 1.450 0.000 0.000 0.000   0 0.000
RRLSW7 23/03/2016 Call 1.460 1.305 1.305 0.000   0 1.305
RRLSX7 23/03/2016 Put 1.460 0.000 0.000 0.000   0 0.000
RRLDK7 23/03/2016 Call 1.500 1.265 1.265 0.000   0 1.265
RRLDL7 23/03/2016 Put 1.500 0.000 0.000 0.000   0 0.000
RRLDO7 23/03/2016 Call 1.550 1.215 1.215 0.000   0 1.215
RRLDP7 23/03/2016 Put 1.550 0.000 0.000 0.000   0 0.000
RRLE97 23/03/2016 Call 1.600 1.165 1.165 0.000   120 1.165
RRLEF7 23/03/2016 Put 1.600 0.001 0.001 0.000   0 0.001
RRLDW7 23/03/2016 Call 1.650 1.115 1.115 0.000   0 1.115
RRLDX7 23/03/2016 Put 1.650 0.001 0.001 0.000   0 0.001
RRLD87 23/03/2016 Call 1.700 1.065 1.065 0.000   0 1.065
RRLD97 23/03/2016 Put 1.700 0.002 0.002 0.000   0 0.002
RRLDS7 23/03/2016 Call 1.750 1.020 1.020 0.000   0 1.020
RRLDT7 23/03/2016 Put 1.750 0.002 0.002 0.000   0 0.002
RRLE37 23/03/2016 Call 1.800 0.970 0.970 0.000   0 0.970
RRLE47 23/03/2016 Put 1.800 0.003 0.003 0.000   0 0.003
RRLSZ7 23/03/2016 Call 1.810 0.960 0.960 0.000   0 0.960
RRLSY7 23/03/2016 Put 1.810 0.004 0.004 0.000   0 0.004
RRLDY7 23/03/2016 Call 1.850 0.920 0.920 0.000   0 0.920
RRLDZ7 23/03/2016 Put 1.850 0.005 0.005 0.000   0 0.005
RRLDU7 23/03/2016 Call 1.900 0.875 0.875 0.000   0 0.875
RRLDV7 23/03/2016 Put 1.900 0.006 0.006 0.000   0 0.006
RRLT77 23/03/2016 Call 1.910 0.865 0.865 0.000   0 0.865
RRLT87 23/03/2016 Put 1.910 0.007 0.007 0.000   0 0.007
RRLDQ7 23/03/2016 Call 1.950 0.830 0.830 0.000   0 0.830
RRLDR7 23/03/2016 Put 1.950 0.009 0.009 0.000   0 0.009
RRLT17 23/03/2016 Call 1.960 0.820 0.820 0.000   0 0.820
RRLT27 23/03/2016 Put 1.960 0.009 0.009 0.000   0 0.009
RRLE57 23/03/2016 Call 2.000 0.780 0.780 0.000   510 0.780
RRLE67 23/03/2016 Put 2.000 0.010 0.010 0.000   0 0.010
RRLTA7 23/03/2016 Call 2.010 0.770 0.770 0.000   0 0.770
RRLT97 23/03/2016 Put 2.010 0.015 0.015 0.000   0 0.015
RRLD67 23/03/2016 Call 2.100 0.690 0.690 0.000   0 0.690
RRLD77 23/03/2016 Put 2.100 0.020 0.020 0.000   60 0.020
RRLEQ7 23/03/2016 Call 2.200 0.605 0.605 0.000   0 0.605
RRLER7 23/03/2016 Put 2.200 0.035 0.035 0.000   0 0.035
RRLTB7 23/03/2016 Call 2.210 0.595 0.595 0.000   0 0.595
RRLTC7 23/03/2016 Put 2.210 0.035 0.035 0.000   0 0.035
RRLF37 23/03/2016 Call 2.300 0.520 0.520 0.000   30,100 0.520
RRLF47 23/03/2016 Put 2.300 0.050 0.050 0.000   50 0.050
RRLT47 23/03/2016 Call 2.310 0.510 0.510 0.000   0 0.510
RRLT37 23/03/2016 Put 2.310 0.050 0.050 0.000   0 0.050
RRLFK7 23/03/2016 Call 2.400 0.440 0.440 0.000   280 0.440
RRLFL7 23/03/2016 Put 2.400 0.070 0.070 0.000   0 0.070
RRLT57 23/03/2016 Call 2.410 0.435 0.435 0.000   0 0.435
RRLT67 23/03/2016 Put 2.410 0.075 0.075 0.000   0 0.075
RRLI87 23/03/2016 Call 2.500 0.370 0.370 0.000   65 0.370
RRLI97 23/03/2016 Put 2.500 0.100 0.100 0.000   0 0.100
RRLTE7 23/03/2016 Call 2.510 0.360 0.360 0.000   0 0.360
RRLTD7 23/03/2016 Put 2.510 0.100 0.100 0.000   0 0.100
RRLIH7 23/03/2016 Call 2.600 0.305 0.305 0.000   150 0.305
RRLII7 23/03/2016 Put 2.600 0.135 0.135 0.000   0 0.135
RRLTH7 23/03/2016 Call 2.610 0.295 0.295 0.000   0 0.295
RRLTI7 23/03/2016 Put 2.610 0.135 0.135 0.000   0 0.135
RRLIF7 23/03/2016 Call 2.700 0.245 0.245 0.000   0 0.245
RRLIG7 23/03/2016 Put 2.700 0.175 0.175 0.000   0 0.175
RRLTK7 23/03/2016 Call 2.710 0.240 0.240 0.000   0 0.240
RRLTJ7 23/03/2016 Put 2.710 0.175 0.175 0.000   0 0.175
RRLIV7 23/03/2016 Call 2.800 0.195 0.195 0.000   0 0.195
RRLIW7 23/03/2016 Put 2.800 0.220 0.220 0.000   0 0.220
RRLTL7 23/03/2016 Call 2.810 0.190 0.190 0.000   0 0.190
RRLTM7 23/03/2016 Put 2.810 0.225 0.225 0.000   0 0.225
RRLJ87 23/03/2016 Call 2.900 0.150 0.150 0.000   0 0.150
RRLJ97 23/03/2016 Put 2.900 0.275 0.275 0.000   0 0.275
RRLN57 23/03/2016 Call 3.000 0.115 0.115 0.000   0 0.115
RRLN67 23/03/2016 Put 3.000 0.340 0.340 0.000   0 0.340
RRLNW7 23/03/2016 Call 3.050 0.100 0.100 0.000   0 0.100
RRLNV7 23/03/2016 Put 3.050 0.375 0.375 0.000   0 0.375
RRLNX7 23/03/2016 Call 3.060 0.100 0.100 0.000   0 0.100
RRLNY7 23/03/2016 Put 3.060 0.380 0.380 0.000   130 0.380
RRLP47 23/03/2016 Call 3.100 0.090 0.090 0.000   0 0.090
RRLP57 23/03/2016 Put 3.100 0.410 0.410 0.000   0 0.410
RRLRH7 23/03/2016 Call 3.200 0.065 0.065 0.000   0 0.065
RRLRI7 23/03/2016 Put 3.200 0.485 0.485 0.000   0 0.485
RRLRF7 23/03/2016 Call 3.300 0.050 0.050 0.000   0 0.050
RRLRG7 23/03/2016 Put 3.300 0.570 0.570 0.000   0 0.570
RRLTR7 23/03/2016 Call 3.400 0.035 0.035 0.000   0 0.035
RRLTS7 23/03/2016 Put 3.400 0.660 0.660 0.000   0 0.660
RRLTT7 23/03/2016 Call 3.500 0.025 0.025 0.000   0 0.025
RRLTU7 23/03/2016 Put 3.500 0.750 0.750 0.000   0 0.750
RRLK97 23/03/2016 Call 3.700 0.015 0.015 0.000   0 0.015
RRLKA7 23/03/2016 Put 3.700 0.945 0.945 0.000   0 0.945
RRLKC7 23/03/2016 Call 3.710 0.010 0.010 0.000   0 0.010
RRLKB7 23/03/2016 Put 3.710 0.950 0.950 0.000   0 0.950
RRLKZ7 28/04/2016 Call 1.500 1.275 1.275 0.000   0 1.275
RRLL17 28/04/2016 Put 1.500 0.004 0.004 0.000   0 0.004
RRLL27 28/04/2016 Call 1.550 1.225 1.225 0.000   0 1.225
RRLL37 28/04/2016 Put 1.550 0.006 0.006 0.000   0 0.006
RRLKX7 28/04/2016 Call 1.600 1.180 1.180 0.000   0 1.180
RRLKY7 28/04/2016 Put 1.600 0.007 0.007 0.000   0 0.007
RRLKL7 28/04/2016 Call 1.650 1.130 1.130 0.000   0 1.130
RRLKM7 28/04/2016 Put 1.650 0.010 0.010 0.000   0 0.010
RRLJY7 28/04/2016 Call 1.700 1.085 1.085 0.000   0 1.085
RRLJZ7 28/04/2016 Put 1.700 0.010 0.010 0.000   0 0.010
RRLJC7 28/04/2016 Call 1.750 1.040 1.040 0.000   0 1.040
RRLJD7 28/04/2016 Put 1.750 0.015 0.015 0.000   0 0.015
RRLJG7 28/04/2016 Call 1.800 0.995 0.995 0.000   0 0.995
RRLJH7 28/04/2016 Put 1.800 0.020 0.020 0.000   0 0.020
RRLK37 28/04/2016 Call 1.850 0.950 0.950 0.000   0 0.950
RRLK47 28/04/2016 Put 1.850 0.025 0.025 0.000   0 0.025
RRLJQ7 28/04/2016 Call 1.900 0.905 0.905 0.000   0 0.905
RRLJR7 28/04/2016 Put 1.900 0.030 0.030 0.000   0 0.030
RRLJA7 28/04/2016 Call 1.950 0.860 0.860 0.000   0 0.860
RRLJB7 28/04/2016 Put 1.950 0.035 0.035 0.000   0 0.035
RRLJI7 28/04/2016 Call 2.000 0.815 0.815 0.000   0 0.815
RRLJJ7 28/04/2016 Put 2.000 0.040 0.040 0.000   0 0.040
RRLK17 28/04/2016 Call 2.100 0.725 0.725 0.000   0 0.725
RRLK27 28/04/2016 Put 2.100 0.055 0.055 0.000   0 0.055
RRLJK7 28/04/2016 Call 2.200 0.645 0.645 0.000   0 0.645
RRLJL7 28/04/2016 Put 2.200 0.075 0.075 0.000   0 0.075
RRLJU7 28/04/2016 Call 2.300 0.565 0.565 0.000   1,300 0.565
RRLJV7 28/04/2016 Put 2.300 0.100 0.100 0.000   50 0.100
RRLJO7 28/04/2016 Call 2.400 0.495 0.495 0.000   0 0.495
RRLJP7 28/04/2016 Put 2.400 0.125 0.125 0.000   0 0.125
RRLJS7 28/04/2016 Call 2.500 0.425 0.425 0.000   0 0.425
RRLJT7 28/04/2016 Put 2.500 0.155 0.155 0.000   0 0.155
RRLJM7 28/04/2016 Call 2.600 0.365 0.365 0.000   0 0.365
RRLJN7 28/04/2016 Put 2.600 0.195 0.195 0.000   0 0.195
RRLJW7 28/04/2016 Call 2.700 0.310 0.310 0.000   0 0.310
RRLJX7 28/04/2016 Put 2.700 0.235 0.235 0.000   0 0.235
RRLJE7 28/04/2016 Call 2.800 0.260 0.260 0.000   0 0.260
RRLJF7 28/04/2016 Put 2.800 0.285 0.285 0.000   0 0.285
RRLN97 28/04/2016 Call 2.900 0.215 0.215 0.000 100 100 0.215
RRLNK7 28/04/2016 Put 2.900 0.340 0.340 0.000   0 0.340
RRLN77 28/04/2016 Call 3.000 0.175 0.175 0.000   0 0.175
RRLN87 28/04/2016 Put 3.000 0.400 0.400 0.000   0 0.400
RRLP67 28/04/2016 Call 3.100 0.145 0.145 0.000   0 0.145
RRLP77 28/04/2016 Put 3.100 0.465 0.465 0.000   0 0.465
RRLRJ7 28/04/2016 Call 3.200 0.115 0.115 0.000   44 0.115
RRLRK7 28/04/2016 Put 3.200 0.535 0.535 0.000   0 0.535
RRLRL7 28/04/2016 Call 3.300 0.090 0.090 0.000   0 0.090
RRLRM7 28/04/2016 Put 3.300 0.610 0.610 0.000   0 0.610
RRLTX7 28/04/2016 Call 3.400 0.075 0.075 0.000   0 0.075
RRLTY7 28/04/2016 Put 3.400 0.695 0.695 0.000   0 0.695
RRLTV7 28/04/2016 Call 3.500 0.060 0.060 0.000   0 0.060
RRLTW7 28/04/2016 Put 3.500 0.780 0.780 0.000   0 0.780
RRLK57 28/04/2016 Call 3.700 0.035 0.035 0.000   0 0.035
RRLK67 28/04/2016 Put 3.700 0.965 0.965 0.000   0 0.965
RRLK87 28/04/2016 Call 3.710 0.035 0.035 0.000   0 0.035
RRLK77 28/04/2016 Put 3.710 0.970 0.970 0.000   0 0.970
RRLMO7 26/05/2016 Call 1.500 1.285 1.285 0.000   0 1.285
RRLMP7 26/05/2016 Put 1.500 0.007 0.007 0.000   0 0.007
RRLMQ7 26/05/2016 Call 1.550 1.235 1.235 0.000   0 1.235
RRLMR7 26/05/2016 Put 1.550 0.009 0.009 0.000   0 0.009
RRLMA7 26/05/2016 Call 1.600 1.195 1.195 0.000   0 1.195
RRLMB7 26/05/2016 Put 1.600 0.010 0.010 0.000   0 0.010
RRLMC7 26/05/2016 Call 1.650 1.145 1.145 0.000   0 1.145
RRLMD7 26/05/2016 Put 1.650 0.015 0.015 0.000   0 0.015
RRLLG7 26/05/2016 Call 1.700 1.105 1.105 0.000   0 1.105
RRLLH7 26/05/2016 Put 1.700 0.020 0.020 0.000   0 0.020
RRLM67 26/05/2016 Call 1.750 1.060 1.060 0.000   0 1.060
RRLM77 26/05/2016 Put 1.750 0.025 0.025 0.000   0 0.025
RRLM27 26/05/2016 Call 1.800 1.015 1.015 0.000   0 1.015
RRLM37 26/05/2016 Put 1.800 0.030 0.030 0.000   0 0.030
RRLLE7 26/05/2016 Call 1.850 0.970 0.970 0.000   0 0.970
RRLLF7 26/05/2016 Put 1.850 0.035 0.035 0.000   0 0.035
RRLLI7 26/05/2016 Call 1.900 0.925 0.925 0.000   0 0.925
RRLLJ7 26/05/2016 Put 1.900 0.040 0.040 0.000   0 0.040
RRLM87 26/05/2016 Call 1.950 0.885 0.885 0.000   0 0.885
RRLM97 26/05/2016 Put 1.950 0.050 0.050 0.000   0 0.050
RRLLS7 26/05/2016 Call 2.000 0.840 0.840 0.000   0 0.840
RRLLT7 26/05/2016 Put 2.000 0.055 0.055 0.000   0 0.055
RRLM47 26/05/2016 Call 2.100 0.760 0.760 0.000   0 0.760
RRLM57 26/05/2016 Put 2.100 0.075 0.075 0.000   0 0.075
RRLLQ7 26/05/2016 Call 2.200 0.685 0.685 0.000   0 0.685
RRLLR7 26/05/2016 Put 2.200 0.100 0.100 0.000   0 0.100
RRLLM7 26/05/2016 Call 2.300 0.610 0.610 0.000   0 0.610
RRLLN7 26/05/2016 Put 2.300 0.125 0.125 0.000   0 0.125
RRLLX7 26/05/2016 Call 2.400 0.540 0.540 0.000   0 0.540
RRLLY7 26/05/2016 Put 2.400 0.155 0.155 0.000   0 0.155
RRLLK7 26/05/2016 Call 2.500 0.470 0.470 0.000   500 0.470
RRLLL7 26/05/2016 Put 2.500 0.190 0.190 0.000   0 0.190
RRLLZ7 26/05/2016 Call 2.600 0.410 0.410 0.000   0 0.410
RRLM17 26/05/2016 Put 2.600 0.230 0.230 0.000   0 0.230
RRLLO7 26/05/2016 Call 2.700 0.355 0.355 0.000   0 0.355
RRLLP7 26/05/2016 Put 2.700 0.275 0.275 0.000   0 0.275
RRLLU7 26/05/2016 Call 2.800 0.305 0.305 0.000   0 0.305
RRLLW7 26/05/2016 Put 2.800 0.325 0.325 0.000   0 0.325
RRLNN7 26/05/2016 Call 2.900 0.260 0.260 0.000   0 0.260
RRLNO7 26/05/2016 Put 2.900 0.380 0.380 0.000   0 0.380
RRLNL7 26/05/2016 Call 3.000 0.220 0.220 0.000   0 0.220
RRLNM7 26/05/2016 Put 3.000 0.440 0.440 0.000   0 0.440
RRLP87 26/05/2016 Call 3.100 0.185 0.185 0.000   100 0.185
RRLP97 26/05/2016 Put 3.100 0.500 0.500 0.000   0 0.500
RRLRP7 26/05/2016 Call 3.200 0.155 0.155 0.000   0 0.155
RRLRQ7 26/05/2016 Put 3.200 0.570 0.570 0.000   0 0.570
RRLRN7 26/05/2016 Call 3.300 0.130 0.130 0.000   0 0.130
RRLRO7 26/05/2016 Put 3.300 0.645 0.645 0.000   0 0.645
RRLU27 26/05/2016 Call 3.400 0.105 0.105 0.000   0 0.105
RRLU37 26/05/2016 Put 3.400 0.720 0.720 0.000   0 0.720
RRLTZ7 26/05/2016 Call 3.500 0.090 0.090 0.000   0 0.090
RRLU17 26/05/2016 Put 3.500 0.805 0.805 0.000   0 0.805
RRLQZ7 23/06/2016 Call 1.750 1.075 1.075 0.000   0 1.075
RRLR17 23/06/2016 Put 1.750 0.040 0.040 0.000   0 0.040
RRLQF7 23/06/2016 Call 1.800 1.030 1.030 0.000   0 1.030
RRLQG7 23/06/2016 Put 1.800 0.045 0.045 0.000   0 0.045
RRLPS7 23/06/2016 Call 1.850 0.985 0.985 0.000   0 0.985
RRLPT7 23/06/2016 Put 1.850 0.055 0.055 0.000   0 0.055
RRLPQ7 23/06/2016 Call 1.900 0.940 0.940 0.000   0 0.940
RRLPR7 23/06/2016 Put 1.900 0.060 0.060 0.000   0 0.060
RRLQ77 23/06/2016 Call 1.950 0.900 0.900 0.000   0 0.900
RRLQ87 23/06/2016 Put 1.950 0.070 0.070 0.000   0 0.070
RRLPW7 23/06/2016 Call 2.000 0.860 0.860 0.000   0 0.860
RRLPX7 23/06/2016 Put 2.000 0.080 0.080 0.000   0 0.080
RRLPK7 23/06/2016 Call 2.100 0.780 0.780 0.000   0 0.780
RRLPL7 23/06/2016 Put 2.100 0.100 0.100 0.000   0 0.100
RRLPY7 23/06/2016 Call 2.200 0.710 0.710 0.000   0 0.710
RRLPZ7 23/06/2016 Put 2.200 0.125 0.125 0.000   0 0.125
RRLPM7 23/06/2016 Call 2.300 0.635 0.635 0.000   0 0.635
RRLPN7 23/06/2016 Put 2.300 0.155 0.155 0.000   0 0.155
RRLPU7 23/06/2016 Call 2.400 0.570 0.570 0.000   0 0.570
RRLPV7 23/06/2016 Put 2.400 0.185 0.185 0.000   0 0.185
RRLPO7 23/06/2016 Call 2.500 0.505 0.505 0.000   0 0.505
RRLPP7 23/06/2016 Put 2.500 0.220 0.220 0.000   0 0.220
RRLQB7 23/06/2016 Call 2.600 0.445 0.445 0.000   0 0.445
RRLQC7 23/06/2016 Put 2.600 0.260 0.260 0.000   0 0.260
RRLQ57 23/06/2016 Call 2.700 0.390 0.390 0.000   0 0.390
RRLQ67 23/06/2016 Put 2.700 0.310 0.310 0.000   0 0.310
RRLQ97 23/06/2016 Call 2.800 0.340 0.340 0.000   0 0.340
RRLQA7 23/06/2016 Put 2.800 0.355 0.355 0.000   0 0.355
RRLQ37 23/06/2016 Call 2.900 0.295 0.295 0.000   0 0.295
RRLQ47 23/06/2016 Put 2.900 0.410 0.410 0.000   0 0.410
RRLQD7 23/06/2016 Call 3.000 0.260 0.260 0.000   0 0.260
RRLQE7 23/06/2016 Put 3.000 0.470 0.470 0.000   0 0.470
RRLQ17 23/06/2016 Call 3.100 0.220 0.220 0.000   0 0.220
RRLQ27 23/06/2016 Put 3.100 0.535 0.535 0.000   0 0.535
RRLRT7 23/06/2016 Call 3.200 0.190 0.190 0.000   0 0.190
RRLRU7 23/06/2016 Put 3.200 0.600 0.600 0.000   0 0.600
RRLRR7 23/06/2016 Call 3.300 0.165 0.165 0.000   0 0.165
RRLRS7 23/06/2016 Put 3.300 0.675 0.675 0.000   0 0.675
RRLU67 23/06/2016 Call 3.400 0.140 0.140 0.000   0 0.140
RRLU77 23/06/2016 Put 3.400 0.750 0.750 0.000   0 0.750
RRLU47 23/06/2016 Call 3.500 0.120 0.120 0.000   0 0.120
RRLU57 23/06/2016 Put 3.500 0.830 0.830 0.000   0 0.830
RRLSU7 28/07/2016 Call 1.850 1.005 1.005 0.000   0 1.005
RRLSV7 28/07/2016 Put 1.850 0.075 0.075 0.000   0 0.075
RRLSE7 28/07/2016 Call 1.900 0.965 0.965 0.000   0 0.965
RRLSF7 28/07/2016 Put 1.900 0.085 0.085 0.000   0 0.085
RRLSG7 28/07/2016 Call 1.950 0.925 0.925 0.000   0 0.925
RRLSH7 28/07/2016 Put 1.950 0.095 0.095 0.000   0 0.095
RRLSQ7 28/07/2016 Call 2.000 0.890 0.890 0.000   0 0.890
RRLSR7 28/07/2016 Put 2.000 0.105 0.105 0.000   0 0.105
RRLSA7 28/07/2016 Call 2.100 0.815 0.815 0.000   0 0.815
RRLSB7 28/07/2016 Put 2.100 0.125 0.125 0.000   0 0.125
RRLSS7 28/07/2016 Call 2.200 0.745 0.745 0.000   0 0.745
RRLST7 28/07/2016 Put 2.200 0.155 0.155 0.000   0 0.155
RRLSC7 28/07/2016 Call 2.300 0.675 0.675 0.000   0 0.675
RRLSD7 28/07/2016 Put 2.300 0.185 0.185 0.000   0 0.185
RRLSI7 28/07/2016 Call 2.400 0.610 0.610 0.000   0 0.610
RRLSJ7 28/07/2016 Put 2.400 0.220 0.220 0.000   0 0.220
RRLS87 28/07/2016 Call 2.500 0.550 0.550 0.000   0 0.550
RRLS97 28/07/2016 Put 2.500 0.255 0.255 0.000   0 0.255
RRLSK7 28/07/2016 Call 2.600 0.490 0.490 0.000   0 0.490
RRLSL7 28/07/2016 Put 2.600 0.300 0.300 0.000   0 0.300
RRLS67 28/07/2016 Call 2.700 0.435 0.435 0.000   0 0.435
RRLS77 28/07/2016 Put 2.700 0.345 0.345 0.000   0 0.345
RRLSM7 28/07/2016 Call 2.800 0.385 0.385 0.000   0 0.385
RRLSN7 28/07/2016 Put 2.800 0.395 0.395 0.000   0 0.395
RRLS27 28/07/2016 Call 2.900 0.345 0.345 0.000   0 0.345
RRLS37 28/07/2016 Put 2.900 0.450 0.450 0.000   0 0.450
RRLSO7 28/07/2016 Call 3.000 0.305 0.305 0.000   0 0.305
RRLSP7 28/07/2016 Put 3.000 0.510 0.510 0.000   0 0.510
RRLS47 28/07/2016 Call 3.100 0.270 0.270 0.000   0 0.270
RRLS57 28/07/2016 Put 3.100 0.570 0.570 0.000   0 0.570
RRLTF7 28/07/2016 Call 3.200 0.235 0.235 0.000   0 0.235
RRLTG7 28/07/2016 Put 3.200 0.640 0.640 0.000   0 0.640
RRLUA7 28/07/2016 Call 3.300 0.205 0.205 0.000   0 0.205
RRLUB7 28/07/2016 Put 3.300 0.710 0.710 0.000   0 0.710
RRLUC7 28/07/2016 Call 3.400 0.180 0.180 0.000   0 0.180
RRLUD7 28/07/2016 Put 3.400 0.780 0.780 0.000   0 0.780
RRLU87 28/07/2016 Call 3.500 0.160 0.160 0.000   0 0.160
RRLU97 28/07/2016 Put 3.500 0.860 0.860 0.000   0 0.860

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.