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 3.220 Down -0.010 3.200 3.220 3.200 3.230 3.150 4,160,943 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLYT8 24/01/2017 Call 1.800 1.420 1.420 0.000   0 1.420
RRLYU8 24/01/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLY18 24/01/2017 Call 1.850 1.370 1.370 0.000   0 1.370
RRLY28 24/01/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLXY8 24/01/2017 Call 1.900 1.320 1.320 0.000   0 1.320
RRLXZ8 24/01/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLXV8 24/01/2017 Call 1.950 1.270 1.270 0.000   0 1.270
RRLXW8 24/01/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLUT8 24/01/2017 Call 2.000 1.220 1.220 0.000   0 1.220
RRLUU8 24/01/2017 Put 2.000 0.000 0.000 0.000   100 0.000
RRLXA8 24/01/2017 Call 2.010 1.210 1.210 0.000   0 1.210
RRLXB8 24/01/2017 Put 2.010 0.000 0.000 0.000   0 0.000
RRLUV8 24/01/2017 Call 2.100 1.120 1.120 0.000   0 1.120
RRLUW8 24/01/2017 Put 2.100 0.000 0.000 0.000   0 0.000
RRLUX8 24/01/2017 Call 2.200 1.025 1.025 0.000   0 1.025
RRLUY8 24/01/2017 Put 2.200 0.000 0.000 0.000   50 0.000
RRLUZ8 24/01/2017 Call 2.300 0.925 0.925 0.000   0 0.925
RRLV18 24/01/2017 Put 2.300 0.000 0.000 0.000   120 0.000
RRLV28 24/01/2017 Call 2.400 0.825 0.825 0.000   0 0.825
RRLV38 24/01/2017 Put 2.400 0.000 0.000 0.000   0 0.000
RRLN78 24/01/2017 Call 2.500 0.730 0.730 0.000   0 0.730
RRLN68 24/01/2017 Put 2.500 0.000 0.000 0.000   200 0.000
RRLN38 24/01/2017 Call 2.510 0.720 0.720 0.000   0 0.720
RRLN28 24/01/2017 Put 2.510 0.000 0.000 0.000   0 0.000
RRLSB8 24/01/2017 Call 2.600 0.630 0.630 0.000   308 0.630
RRLSC8 24/01/2017 Put 2.600 0.000 0.000 0.000   66 0.000
RRLXN8 24/01/2017 Call 2.610 0.620 0.620 0.000   120 0.620
RRLXO8 24/01/2017 Put 2.610 0.000 0.000 0.000   0 0.000
RRLSD8 24/01/2017 Call 2.700 0.530 0.530 0.000   0 0.530
RRLSE8 24/01/2017 Put 2.700 0.000 0.000 0.000   320 0.000
RRLXD8 24/01/2017 Call 2.710 0.520 0.520 0.000   0 0.520
RRLXC8 24/01/2017 Put 2.710 0.000 0.000 0.000   150 0.000
RRLS58 24/01/2017 Call 2.800 0.430 0.430 0.000   250 0.430
RRLS68 24/01/2017 Put 2.800 0.000 0.000 0.000   244 0.000
RRLX68 24/01/2017 Call 2.810 0.420 0.420 0.000   100 0.420
RRLX78 24/01/2017 Put 2.810 0.000 0.000 0.000   0 0.000
RRLQE8 24/01/2017 Call 2.900 0.335 0.335 0.000   0 0.335
RRLQF8 24/01/2017 Put 2.900 0.001 0.001 0.000   172 0.001
RRLXF8 24/01/2017 Call 2.910 0.325 0.325 0.000   0 0.325
RRLXG8 24/01/2017 Put 2.910 0.001 0.001 0.000   200 0.001
RRLQA8 24/01/2017 Call 3.000 0.245 0.245 0.210 100 140 0.245
RRLQB8 24/01/2017 Put 3.000 0.005 0.005 0.000   360 0.005
RRLXI8 24/01/2017 Call 3.010 0.235 0.235 0.000 400 0 0.235
RRLXH8 24/01/2017 Put 3.010 0.006 0.006 0.000   250 0.006
RRLNQ8 24/01/2017 Call 3.100 0.160 0.160 0.000   180 0.160
RRLNR8 24/01/2017 Put 3.100 0.020 0.020 0.000   602 0.020
RRLX58 24/01/2017 Call 3.110 0.150 0.150 0.000   0 0.150
RRLX48 24/01/2017 Put 3.110 0.020 0.020 0.000   70 0.020
RRLLD8 24/01/2017 Call 3.200 0.090 0.090 0.000   500 0.090
RRLLE8 24/01/2017 Put 3.200 0.050 0.050 0.000   30 0.050
RRLX28 24/01/2017 Call 3.210 0.085 0.085 0.000   0 0.085
RRLX38 24/01/2017 Put 3.210 0.055 0.055 0.000   70 0.055
RRLKS8 24/01/2017 Call 3.300 0.045 0.045 0.000   107 0.045
RRLKT8 24/01/2017 Put 3.300 0.105 0.105 0.000   40 0.105
RRLX18 24/01/2017 Call 3.310 0.040 0.040 0.000   1,000 0.040
RRLWZ8 24/01/2017 Put 3.310 0.115 0.115 0.000   0 0.115
RRLLB8 24/01/2017 Call 3.400 0.015 0.015 0.000   230 0.015
RRLLC8 24/01/2017 Put 3.400 0.185 0.185 0.000   0 0.185
RRLXJ8 24/01/2017 Call 3.410 0.015 0.015 0.000   0 0.015
RRLXK8 24/01/2017 Put 3.410 0.195 0.195 0.000 240 240 0.195
RRLKU8 24/01/2017 Call 3.500 0.005 0.005 0.000   650 0.005
RRLKV8 24/01/2017 Put 3.500 0.280 0.280 0.000   28 0.280
RRLXM8 24/01/2017 Call 3.510 0.005 0.005 0.000   0 0.005
RRLXL8 24/01/2017 Put 3.510 0.290 0.290 0.000   0 0.290
RRLL78 24/01/2017 Call 3.600 0.001 0.001 0.000   0 0.001
RRLL88 24/01/2017 Put 3.600 0.380 0.380 0.000   1,200 0.380
RRLWX8 24/01/2017 Call 3.610 0.001 0.001 0.000   0 0.001
RRLWY8 24/01/2017 Put 3.610 0.390 0.390 0.000 1,000 500 0.390
RRLKO8 24/01/2017 Call 3.700 0.000 0.000 0.000   298 0.000
RRLKP8 24/01/2017 Put 3.700 0.480 0.480 0.000   0 0.480
RRLL58 24/01/2017 Call 3.800 0.000 0.000 0.000   70 0.000
RRLL68 24/01/2017 Put 3.800 0.580 0.580 0.000   0 0.580
RRLKM8 24/01/2017 Call 3.900 0.000 0.000 0.000   0 0.000
RRLKN8 24/01/2017 Put 3.900 0.680 0.680 0.000   0 0.680
RRLLF8 24/01/2017 Call 4.000 0.000 0.000 0.000   5 0.000
RRLLG8 24/01/2017 Put 4.000 0.780 0.780 0.000   0 0.780
RRLKQ8 24/01/2017 Call 4.100 0.000 0.000 0.000   0 0.000
RRLKR8 24/01/2017 Put 4.100 0.880 0.880 0.000   0 0.880
RRLL98 24/01/2017 Call 4.200 0.000 0.000 0.000   0 0.000
RRLLA8 24/01/2017 Put 4.200 0.980 0.980 0.000   0 0.980
RRLKW8 24/01/2017 Call 4.300 0.000 0.000 0.000   420 0.000
RRLKX8 24/01/2017 Put 4.300 1.080 1.080 0.000   0 1.080
RRLL38 24/01/2017 Call 4.400 0.000 0.000 0.000   0 0.000
RRLL48 24/01/2017 Put 4.400 1.180 1.180 0.000   0 1.180
RRLKY8 24/01/2017 Call 4.500 0.000 0.000 0.000   60 0.000
RRLKZ8 24/01/2017 Put 4.500 1.280 1.280 0.000   0 1.280
RRLL18 24/01/2017 Call 4.600 0.000 0.000 0.000   0 0.000
RRLL28 24/01/2017 Put 4.600 1.380 1.380 0.000   0 1.380
RRLLH8 24/01/2017 Call 4.700 0.000 0.000 0.000   0 0.000
RRLLI8 24/01/2017 Put 4.700 1.480 1.480 0.000   0 1.480
RRLLT8 24/01/2017 Call 4.800 0.000 0.000 0.000   0 0.000
RRLLU8 24/01/2017 Put 4.800 1.580 1.580 0.000   0 1.580
RRLMH8 24/01/2017 Call 4.900 0.000 0.000 0.000   0 0.000
RRLMI8 24/01/2017 Put 4.900 1.680 1.680 0.000   0 1.680
RRLMR8 24/01/2017 Call 5.000 0.000 0.000 0.000   0 0.000
RRLMS8 24/01/2017 Put 5.000 1.780 1.780 0.000   0 1.780
RRLYV8 23/02/2017 Call 1.800 1.425 1.425 0.000   0 1.425
RRLYW8 23/02/2017 Put 1.800 0.000 0.000 0.000   0 0.000
RRLY38 23/02/2017 Call 1.850 1.375 1.375 0.000   0 1.375
RRLY48 23/02/2017 Put 1.850 0.000 0.000 0.000   0 0.000
RRLY58 23/02/2017 Call 1.900 1.325 1.325 0.000   0 1.325
RRLY68 23/02/2017 Put 1.900 0.000 0.000 0.000   0 0.000
RRLY78 23/02/2017 Call 1.950 1.280 1.280 0.000   0 1.280
RRLY88 23/02/2017 Put 1.950 0.000 0.000 0.000   0 0.000
RRLV48 23/02/2017 Call 2.000 1.230 1.230 0.000   0 1.230
RRLV58 23/02/2017 Put 2.000 0.000 0.000 0.000   50 0.000
RRLV68 23/02/2017 Call 2.100 1.130 1.130 0.000   0 1.130
RRLV78 23/02/2017 Put 2.100 0.001 0.001 0.000   0 0.001
RRLV88 23/02/2017 Call 2.200 1.030 1.030 0.000   0 1.030
RRLV98 23/02/2017 Put 2.200 0.002 0.002 0.000   40 0.002
RRLVA8 23/02/2017 Call 2.300 0.935 0.935 0.000   0 0.935
RRLVB8 23/02/2017 Put 2.300 0.004 0.004 0.000   0 0.004
RRLVC8 23/02/2017 Call 2.400 0.840 0.840 0.000   0 0.840
RRLVD8 23/02/2017 Put 2.400 0.008 0.008 0.000   0 0.008
RRLSN8 23/02/2017 Call 2.500 0.750 0.750 0.000   40 0.750
RRLSO8 23/02/2017 Put 2.500 0.015 0.015 0.000   430 0.015
RRLSF8 23/02/2017 Call 2.600 0.660 0.660 0.000   30,250 0.660
RRLSG8 23/02/2017 Put 2.600 0.025 0.025 0.000   260 0.025
RRLSH8 23/02/2017 Call 2.700 0.575 0.575 0.000   0 0.575
RRLSI8 23/02/2017 Put 2.700 0.035 0.035 0.000   540 0.035
RRLS78 23/02/2017 Call 2.800 0.495 0.495 0.000   200 0.495
RRLS88 23/02/2017 Put 2.800 0.050 0.050 0.000   0 0.050
RRLQG8 23/02/2017 Call 2.900 0.415 0.415 0.000   0 0.415
RRLQH8 23/02/2017 Put 2.900 0.075 0.075 0.000   89 0.075
RRLC49 23/02/2017 Call 2.910 0.400 0.400 0.000   0 0.400
RRLC59 23/02/2017 Put 2.910 0.075 0.075 0.000   0 0.075
RRLQC8 23/02/2017 Call 3.000 0.340 0.340 0.000   2,065 0.340
RRLQD8 23/02/2017 Put 3.000 0.100 0.100 0.000   300 0.100
RRLC39 23/02/2017 Call 3.010 0.330 0.330 0.000   80 0.330
RRLC29 23/02/2017 Put 3.010 0.105 0.105 0.000   150 0.105
RRLNU8 23/02/2017 Call 3.100 0.275 0.275 0.000   150 0.275
RRLNV8 23/02/2017 Put 3.100 0.135 0.135 0.000   0 0.135
RRLBZ9 23/02/2017 Call 3.110 0.265 0.265 0.175 400 800 0.265
RRLC19 23/02/2017 Put 3.110 0.140 0.140 0.000   0 0.140
RRLPR8 23/02/2017 Call 3.200 0.215 0.215 0.000   290 0.215
RRLPS8 23/02/2017 Put 3.200 0.175 0.175 0.000   0 0.175
RRLBL9 23/02/2017 Call 3.210 0.205 0.205 0.175 200 300 0.205
RRLBK9 23/02/2017 Put 3.210 0.180 0.180 0.000   150 0.180
RRLNS8 23/02/2017 Call 3.300 0.165 0.165 0.130 70 1,050 0.165
RRLNT8 23/02/2017 Put 3.300 0.225 0.225 0.000   0 0.225
RRLBM9 23/02/2017 Call 3.310 0.160 0.160 0.000   114 0.160
RRLBO9 23/02/2017 Put 3.310 0.230 0.230 0.000   0 0.230
RRLPP8 23/02/2017 Call 3.400 0.120 0.120 0.000   60 0.120
RRLPQ8 23/02/2017 Put 3.400 0.285 0.285 0.000   0 0.285
RRLBQ9 23/02/2017 Call 3.410 0.120 0.120 0.000   0 0.120
RRLBP9 23/02/2017 Put 3.410 0.290 0.290 0.225 240 340 0.290
RRLP58 23/02/2017 Call 3.500 0.090 0.090 0.000   72 0.090
RRLP68 23/02/2017 Put 3.500 0.360 0.360 0.000   25 0.360
RRLBR9 23/02/2017 Call 3.510 0.085 0.085 0.000   0 0.085
RRLBS9 23/02/2017 Put 3.510 0.365 0.365 0.000   0 0.365
RRLPN8 23/02/2017 Call 3.600 0.065 0.065 0.000   200 0.065
RRLPO8 23/02/2017 Put 3.600 0.440 0.440 0.000   0 0.440
RRLBU9 23/02/2017 Call 3.610 0.065 0.065 0.000   0 0.065
RRLBT9 23/02/2017 Put 3.610 0.450 0.450 0.000 1,000 1,000 0.450
RRLNY8 23/02/2017 Call 3.700 0.045 0.045 0.000   0 0.045
RRLNZ8 23/02/2017 Put 3.700 0.535 0.535 0.000   0 0.535
RRLPL8 23/02/2017 Call 3.800 0.035 0.035 0.000   0 0.035
RRLPM8 23/02/2017 Put 3.800 0.630 0.630 0.000   0 0.630
RRLP18 23/02/2017 Call 3.900 0.025 0.025 0.000   0 0.025
RRLP28 23/02/2017 Put 3.900 0.730 0.730 0.000   0 0.730
RRLP98 23/02/2017 Call 4.000 0.015 0.015 0.000   0 0.015
RRLPK8 23/02/2017 Put 4.000 0.830 0.830 0.000   0 0.830
RRLP38 23/02/2017 Call 4.100 0.010 0.010 0.000   0 0.010
RRLP48 23/02/2017 Put 4.100 0.930 0.930 0.000   0 0.930
RRLPV8 23/02/2017 Call 4.200 0.008 0.008 0.000   0 0.008
RRLPW8 23/02/2017 Put 4.200 1.030 1.030 0.000   0 1.030
RRLNW8 23/02/2017 Call 4.300 0.005 0.005 0.000   0 0.005
RRLNX8 23/02/2017 Put 4.300 1.130 1.130 0.000   0 1.130
RRLPT8 23/02/2017 Call 4.400 0.004 0.004 0.000   0 0.004
RRLPU8 23/02/2017 Put 4.400 1.230 1.230 0.000   0 1.230
RRLP78 23/02/2017 Call 4.500 0.002 0.002 0.000   48 0.002
RRLP88 23/02/2017 Put 4.500 1.330 1.330 0.000   0 1.330
RRLPX8 23/02/2017 Call 4.600 0.002 0.002 0.000   0 0.002
RRLPY8 23/02/2017 Put 4.600 1.430 1.430 0.000   0 1.430
RRLQI8 23/02/2017 Call 4.700 0.001 0.001 0.000   0 0.001
RRLQJ8 23/02/2017 Put 4.700 1.530 1.530 0.000   0 1.530
RRLQK8 23/02/2017 Call 4.800 0.001 0.001 0.000   0 0.001
RRLQL8 23/02/2017 Put 4.800 1.630 1.630 0.000   0 1.630
RRLYX8 30/03/2017 Call 1.800 1.425 1.425 0.000   0 1.425
RRLYZ8 30/03/2017 Put 1.800 0.001 0.001 0.000   0 0.001
RRLYD8 30/03/2017 Call 1.850 1.375 1.375 0.000   0 1.375
RRLYE8 30/03/2017 Put 1.850 0.001 0.001 0.000   0 0.001
RRLYB8 30/03/2017 Call 1.900 1.325 1.325 0.000   0 1.325
RRLYC8 30/03/2017 Put 1.900 0.002 0.002 0.000   0 0.002
RRLY98 30/03/2017 Call 1.950 1.280 1.280 0.000   0 1.280
RRLYA8 30/03/2017 Put 1.950 0.002 0.002 0.000   0 0.002
RRLVE8 30/03/2017 Call 2.000 1.230 1.230 0.000   0 1.230
RRLVF8 30/03/2017 Put 2.000 0.003 0.003 0.000   150 0.003
RRLVG8 30/03/2017 Call 2.100 1.135 1.135 0.000   0 1.135
RRLVH8 30/03/2017 Put 2.100 0.006 0.006 0.000   0 0.006
RRLVI8 30/03/2017 Call 2.200 1.035 1.035 0.000   0 1.035
RRLVJ8 30/03/2017 Put 2.200 0.010 0.010 0.000   0 0.010
RRLVK8 30/03/2017 Call 2.300 0.945 0.945 0.000   0 0.945
RRLVL8 30/03/2017 Put 2.300 0.020 0.020 0.000   0 0.020
RRLVM8 30/03/2017 Call 2.400 0.850 0.850 0.000   0 0.850
RRLVN8 30/03/2017 Put 2.400 0.030 0.030 0.000   0 0.030
RRLSP8 30/03/2017 Call 2.500 0.765 0.765 0.000   0 0.765
RRLSQ8 30/03/2017 Put 2.500 0.045 0.045 0.000   30 0.045
RRLSJ8 30/03/2017 Call 2.600 0.680 0.680 0.000   0 0.680
RRLSK8 30/03/2017 Put 2.600 0.065 0.065 0.000   0 0.065
RRLSL8 30/03/2017 Call 2.700 0.595 0.595 0.000   0 0.595
RRLSM8 30/03/2017 Put 2.700 0.090 0.090 0.000   0 0.090
RRLS98 30/03/2017 Call 2.800 0.520 0.520 0.000   650 0.520
RRLSA8 30/03/2017 Put 2.800 0.120 0.120 0.000   1,170 0.120
RRLS18 30/03/2017 Call 2.900 0.450 0.450 0.000   450 0.450
RRLS28 30/03/2017 Put 2.900 0.150 0.150 0.000   380 0.150
RRLS38 30/03/2017 Call 3.000 0.385 0.385 0.000   0 0.385
RRLS48 30/03/2017 Put 3.000 0.185 0.185 0.000   200 0.185
RRLRQ8 30/03/2017 Call 3.100 0.325 0.325 0.000   150 0.325
RRLRR8 30/03/2017 Put 3.100 0.230 0.230 0.000   0 0.230
RRLRO8 30/03/2017 Call 3.200 0.270 0.270 0.000   120 0.270
RRLRP8 30/03/2017 Put 3.200 0.275 0.275 0.000   25 0.275
RRLR38 30/03/2017 Call 3.300 0.220 0.220 0.000   468 0.220
RRLR48 30/03/2017 Put 3.300 0.330 0.330 0.000   0 0.330
RRLQQ8 30/03/2017 Call 3.400 0.180 0.180 0.000   130 0.180
RRLQR8 30/03/2017 Put 3.400 0.390 0.390 0.000   0 0.390
RRLR98 30/03/2017 Call 3.500 0.140 0.140 0.000   314 0.140
RRLRF8 30/03/2017 Put 3.500 0.455 0.455 0.000   0 0.455
RRLRI8 30/03/2017 Call 3.600 0.110 0.110 0.000   0 0.110
RRLRJ8 30/03/2017 Put 3.600 0.530 0.530 0.000   0 0.530
RRLR78 30/03/2017 Call 3.700 0.090 0.090 0.000   5 0.090
RRLR88 30/03/2017 Put 3.700 0.605 0.605 0.000   0 0.605
RRLRM8 30/03/2017 Call 3.800 0.070 0.070 0.000   0 0.070
RRLRN8 30/03/2017 Put 3.800 0.685 0.685 0.000   0 0.685
RRLR18 30/03/2017 Call 3.900 0.055 0.055 0.000   0 0.055
RRLR28 30/03/2017 Put 3.900 0.770 0.770 0.000   0 0.770
RRLQU8 30/03/2017 Call 4.000 0.040 0.040 0.000   0 0.040
RRLQV8 30/03/2017 Put 4.000 0.855 0.855 0.000   0 0.855
RRLQY8 30/03/2017 Call 4.100 0.035 0.035 0.000   0 0.035
RRLQZ8 30/03/2017 Put 4.100 0.945 0.945 0.000   0 0.945
RRLQO8 30/03/2017 Call 4.200 0.025 0.025 0.000   0 0.025
RRLQP8 30/03/2017 Put 4.200 1.035 1.035 0.000   0 1.035
RRLR58 30/03/2017 Call 4.300 0.020 0.020 0.000   0 0.020
RRLR68 30/03/2017 Put 4.300 1.135 1.135 0.000   0 1.135
RRLQS8 30/03/2017 Call 4.400 0.015 0.015 0.000   0 0.015
RRLQT8 30/03/2017 Put 4.400 1.230 1.230 0.000   0 1.230
RRLRG8 30/03/2017 Call 4.500 0.010 0.010 0.000   0 0.010
RRLRH8 30/03/2017 Put 4.500 1.330 1.330 0.000   0 1.330
RRLRK8 30/03/2017 Call 4.600 0.009 0.009 0.000   0 0.009
RRLRL8 30/03/2017 Put 4.600 1.430 1.430 0.000   0 1.430
RRLQW8 30/03/2017 Call 4.700 0.006 0.006 0.000   0 0.006
RRLQX8 30/03/2017 Put 4.700 1.530 1.530 0.000   0 1.530
RRLZ18 27/04/2017 Call 1.800 1.425 1.425 0.000   0 1.425
RRLZ28 27/04/2017 Put 1.800 0.004 0.004 0.000   0 0.004
RRLYF8 27/04/2017 Call 1.850 1.380 1.380 0.000   0 1.380
RRLYG8 27/04/2017 Put 1.850 0.006 0.006 0.000   0 0.006
RRLYH8 27/04/2017 Call 1.900 1.330 1.330 0.000   0 1.330
RRLYI8 27/04/2017 Put 1.900 0.008 0.008 0.000   0 0.008
RRLYJ8 27/04/2017 Call 1.950 1.280 1.280 0.000   0 1.280
RRLYK8 27/04/2017 Put 1.950 0.010 0.010 0.000   0 0.010
RRLVO8 27/04/2017 Call 2.000 1.235 1.235 0.000   0 1.235
RRLVP8 27/04/2017 Put 2.000 0.015 0.015 0.000   0 0.015
RRLVQ8 27/04/2017 Call 2.100 1.135 1.135 0.000   0 1.135
RRLVR8 27/04/2017 Put 2.100 0.020 0.020 0.000   0 0.020
RRLVS8 27/04/2017 Call 2.200 1.045 1.045 0.000   0 1.045
RRLVT8 27/04/2017 Put 2.200 0.030 0.030 0.000   0 0.030
RRLVU8 27/04/2017 Call 2.300 0.950 0.950 0.000   0 0.950
RRLVV8 27/04/2017 Put 2.300 0.040 0.040 0.000   0 0.040
RRLVW8 27/04/2017 Call 2.400 0.860 0.860 0.000   0 0.860
RRLVX8 27/04/2017 Put 2.400 0.055 0.055 0.000   25 0.055
RRLT28 27/04/2017 Call 2.500 0.775 0.775 0.000   0 0.775
RRLT38 27/04/2017 Put 2.500 0.075 0.075 0.000   0 0.075
RRLT48 27/04/2017 Call 2.600 0.695 0.695 0.000   0 0.695
RRLT58 27/04/2017 Put 2.600 0.095 0.095 0.000   0 0.095
RRLT68 27/04/2017 Call 2.700 0.615 0.615 0.000   0 0.615
RRLT78 27/04/2017 Put 2.700 0.115 0.115 0.000   0 0.115
RRLT88 27/04/2017 Call 2.800 0.540 0.540 0.000   0 0.540
RRLT98 27/04/2017 Put 2.800 0.145 0.145 0.000   0 0.145
RRLTA8 27/04/2017 Call 2.900 0.475 0.475 0.000   0 0.475
RRLTB8 27/04/2017 Put 2.900 0.175 0.175 0.000   26 0.175
RRLTC8 27/04/2017 Call 3.000 0.410 0.410 0.000   165 0.410
RRLTD8 27/04/2017 Put 3.000 0.215 0.215 0.000   0 0.215
RRLTE8 27/04/2017 Call 3.100 0.350 0.350 0.000   0 0.350
RRLTF8 27/04/2017 Put 3.100 0.255 0.255 0.000   0 0.255
RRLTG8 27/04/2017 Call 3.200 0.295 0.295 0.000   200 0.295
RRLTH8 27/04/2017 Put 3.200 0.305 0.305 0.000   0 0.305
RRLTI8 27/04/2017 Call 3.300 0.250 0.250 0.000   50 0.250
RRLTJ8 27/04/2017 Put 3.300 0.360 0.360 0.000   0 0.360
RRLTK8 27/04/2017 Call 3.400 0.205 0.205 0.000   0 0.205
RRLTL8 27/04/2017 Put 3.400 0.420 0.420 0.000   0 0.420
RRLTM8 27/04/2017 Call 3.500 0.170 0.170 0.000   0 0.170
RRLTN8 27/04/2017 Put 3.500 0.485 0.485 0.000   0 0.485
RRLTO8 27/04/2017 Call 3.600 0.135 0.135 0.000   0 0.135
RRLTP8 27/04/2017 Put 3.600 0.555 0.555 0.000   0 0.555
RRLTQ8 27/04/2017 Call 3.700 0.110 0.110 0.000   0 0.110
RRLTR8 27/04/2017 Put 3.700 0.625 0.625 0.000   0 0.625
RRLTS8 27/04/2017 Call 3.800 0.085 0.085 0.000   0 0.085
RRLTT8 27/04/2017 Put 3.800 0.705 0.705 0.000   0 0.705
RRLTU8 27/04/2017 Call 3.900 0.070 0.070 0.000   0 0.070
RRLTV8 27/04/2017 Put 3.900 0.785 0.785 0.000   0 0.785
RRLTW8 27/04/2017 Call 4.000 0.055 0.055 0.000   0 0.055
RRLTX8 27/04/2017 Put 4.000 0.870 0.870 0.000   0 0.870
RRLTY8 27/04/2017 Call 4.100 0.045 0.045 0.000   0 0.045
RRLTZ8 27/04/2017 Put 4.100 0.955 0.955 0.000   0 0.955
RRLU18 27/04/2017 Call 4.200 0.035 0.035 0.000   0 0.035
RRLU28 27/04/2017 Put 4.200 1.045 1.045 0.000   0 1.045
RRLU38 27/04/2017 Call 4.300 0.030 0.030 0.000   0 0.030
RRLU48 27/04/2017 Put 4.300 1.135 1.135 0.000   0 1.135
RRLZ38 25/05/2017 Call 1.800 1.425 1.425 0.000   0 1.425
RRLZ48 25/05/2017 Put 1.800 0.009 0.009 0.000   0 0.009
RRLYP8 25/05/2017 Call 1.850 1.380 1.380 0.000   0 1.380
RRLYQ8 25/05/2017 Put 1.850 0.010 0.010 0.000   0 0.010
RRLYN8 25/05/2017 Call 1.900 1.330 1.330 0.000   0 1.330
RRLYO8 25/05/2017 Put 1.900 0.015 0.015 0.000   0 0.015
RRLYL8 25/05/2017 Call 1.950 1.285 1.285 0.000   0 1.285
RRLYM8 25/05/2017 Put 1.950 0.015 0.015 0.000   0 0.015
RRLX88 25/05/2017 Call 2.000 1.235 1.235 0.000   0 1.235
RRLX98 25/05/2017 Put 2.000 0.020 0.020 0.000   0 0.020
RRLW18 25/05/2017 Call 2.100 1.140 1.140 0.000   0 1.140
RRLW28 25/05/2017 Put 2.100 0.030 0.030 0.000   0 0.030
RRLW38 25/05/2017 Call 2.200 1.050 1.050 0.000   0 1.050
RRLW48 25/05/2017 Put 2.200 0.040 0.040 0.000   0 0.040
RRLW58 25/05/2017 Call 2.300 0.960 0.960 0.000   0 0.960
RRLW68 25/05/2017 Put 2.300 0.055 0.055 0.000   0 0.055
RRLW78 25/05/2017 Call 2.400 0.875 0.875 0.000   0 0.875
RRLW88 25/05/2017 Put 2.400 0.070 0.070 0.000   0 0.070
RRLW98 25/05/2017 Call 2.500 0.790 0.790 0.000   0 0.790
RRLWA8 25/05/2017 Put 2.500 0.090 0.090 0.000   0 0.090
RRLWB8 25/05/2017 Call 2.600 0.710 0.710 0.000   0 0.710
RRLWC8 25/05/2017 Put 2.600 0.115 0.115 0.000   0 0.115
RRLWD8 25/05/2017 Call 2.700 0.635 0.635 0.000   0 0.635
RRLWE8 25/05/2017 Put 2.700 0.140 0.140 0.000   111 0.140
RRLWF8 25/05/2017 Call 2.800 0.565 0.565 0.000   19 0.565
RRLWG8 25/05/2017 Put 2.800 0.170 0.170 0.000   0 0.170
RRLWH8 25/05/2017 Call 2.900 0.500 0.500 0.000   0 0.500
RRLWI8 25/05/2017 Put 2.900 0.205 0.205 0.000   0 0.205
RRLWJ8 25/05/2017 Call 3.000 0.435 0.435 0.000   0 0.435
RRLWK8 25/05/2017 Put 3.000 0.240 0.240 0.000   0 0.240
RRLWL8 25/05/2017 Call 3.100 0.380 0.380 0.000   0 0.380
RRLWM8 25/05/2017 Put 3.100 0.285 0.285 0.000   0 0.285
RRLWN8 25/05/2017 Call 3.200 0.330 0.330 0.000   0 0.330
RRLWO8 25/05/2017 Put 3.200 0.330 0.330 0.000   200 0.330
RRLWP8 25/05/2017 Call 3.300 0.280 0.280 0.000   50 0.280
RRLWQ8 25/05/2017 Put 3.300 0.385 0.385 0.000   0 0.385
RRLWR8 25/05/2017 Call 3.400 0.235 0.235 0.000   0 0.235
RRLWS8 25/05/2017 Put 3.400 0.445 0.445 0.000   0 0.445
RRLWT8 25/05/2017 Call 3.500 0.195 0.195 0.000   0 0.195
RRLWU8 25/05/2017 Put 3.500 0.510 0.510 0.000   0 0.510
RRLWV8 25/05/2017 Call 3.600 0.165 0.165 0.000   0 0.165
RRLWW8 25/05/2017 Put 3.600 0.580 0.580 0.000   0 0.580
RRLB59 25/05/2017 Call 3.700 0.135 0.135 0.000   0 0.135
RRLB69 25/05/2017 Put 3.700 0.650 0.650 0.000   0 0.650
RRLBG9 25/05/2017 Call 3.800 0.110 0.110 0.000   0 0.110
RRLBH9 25/05/2017 Put 3.800 0.725 0.725 0.000   0 0.725
RRLBV9 25/05/2017 Call 3.900 0.090 0.090 0.000   0 0.090
RRLBW9 25/05/2017 Put 3.900 0.805 0.805 0.000   0 0.805
RRLC69 25/05/2017 Call 4.000 0.075 0.075 0.000   0 0.075
RRLC79 25/05/2017 Put 4.000 0.890 0.890 0.000   0 0.890
RRLZ58 29/06/2017 Call 1.950 1.285 1.285 0.000   0 1.285
RRLZ68 29/06/2017 Put 1.950 0.025 0.025 0.000   0 0.025
RRLZL8 29/06/2017 Call 2.000 1.240 1.240 0.000   0 1.240
RRLZM8 29/06/2017 Put 2.000 0.030 0.030 0.000   0 0.030
RRLZ78 29/06/2017 Call 2.100 1.150 1.150 0.000   0 1.150
RRLZ88 29/06/2017 Put 2.100 0.040 0.040 0.000   0 0.040
RRLZN8 29/06/2017 Call 2.200 1.060 1.060 0.000   0 1.060
RRLZO8 29/06/2017 Put 2.200 0.055 0.055 0.000   0 0.055
RRLZ98 29/06/2017 Call 2.300 0.975 0.975 0.000   0 0.975
RRLZA8 29/06/2017 Put 2.300 0.070 0.070 0.000   0 0.070
RRLZP8 29/06/2017 Call 2.400 0.890 0.890 0.000   0 0.890
RRLZQ8 29/06/2017 Put 2.400 0.090 0.090 0.000   0 0.090
RRLZB8 29/06/2017 Call 2.500 0.810 0.810 0.000   0 0.810
RRLZC8 29/06/2017 Put 2.500 0.115 0.115 0.000   0 0.115
RRLZR8 29/06/2017 Call 2.600 0.730 0.730 0.000   26 0.730
RRLZS8 29/06/2017 Put 2.600 0.135 0.135 0.000   0 0.135
RRLZD8 29/06/2017 Call 2.700 0.660 0.660 0.000   0 0.660
RRLZE8 29/06/2017 Put 2.700 0.165 0.165 0.000   0 0.165
RRLZT8 29/06/2017 Call 2.800 0.590 0.590 0.000   0 0.590
RRLZU8 29/06/2017 Put 2.800 0.195 0.195 0.000   0 0.195
RRLZF8 29/06/2017 Call 2.900 0.525 0.525 0.000   0 0.525
RRLZG8 29/06/2017 Put 2.900 0.235 0.235 0.000   0 0.235
RRLZV8 29/06/2017 Call 3.000 0.465 0.465 0.000   0 0.465
RRLZW8 29/06/2017 Put 3.000 0.275 0.275 0.000   0 0.275
RRLZH8 29/06/2017 Call 3.100 0.410 0.410 0.000   280 0.410
RRLZI8 29/06/2017 Put 3.100 0.320 0.320 0.000   0 0.320
RRLZX8 29/06/2017 Call 3.200 0.360 0.360 0.000   0 0.360
RRLZY8 29/06/2017 Put 3.200 0.365 0.365 0.000   0 0.365
RRLZJ8 29/06/2017 Call 3.300 0.315 0.315 0.000   0 0.315
RRLZK8 29/06/2017 Put 3.300 0.420 0.420 0.000   0 0.420
RRLB19 29/06/2017 Call 3.400 0.275 0.275 0.000   0 0.275
RRLB29 29/06/2017 Put 3.400 0.480 0.480 0.000   0 0.480
RRLB39 29/06/2017 Call 3.500 0.235 0.235 0.000   40 0.235
RRLB49 29/06/2017 Put 3.500 0.540 0.540 0.000   0 0.540
RRLB99 29/06/2017 Call 3.600 0.200 0.200 0.000   0 0.200
RRLBF9 29/06/2017 Put 3.600 0.605 0.605 0.000   0 0.605
RRLB79 29/06/2017 Call 3.700 0.170 0.170 0.000   0 0.170
RRLB89 29/06/2017 Put 3.700 0.675 0.675 0.000   0 0.675
RRLBI9 29/06/2017 Call 3.800 0.145 0.145 0.000   0 0.145
RRLBJ9 29/06/2017 Put 3.800 0.750 0.750 0.000   0 0.750
RRLBX9 29/06/2017 Call 3.900 0.120 0.120 0.000   0 0.120
RRLBY9 29/06/2017 Put 3.900 0.825 0.825 0.000   0 0.825
RRLC89 29/06/2017 Call 4.000 0.100 0.100 0.000   0 0.100
RRLC99 29/06/2017 Put 4.000 0.910 0.910 0.000   0 0.910

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.