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 2.860 Up 0.070 2.830 2.920 2.790 2.915 2.775 3,956,280 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RRLUJ8 22/12/2016 Call 2.000 0.865 0.865 0.000   0 0.865
RRLUK8 22/12/2016 Put 2.000 0.002 0.002 0.000   0 0.002
RRLUL8 22/12/2016 Call 2.100 0.770 0.770 0.000   0 0.770
RRLUM8 22/12/2016 Put 2.100 0.005 0.005 0.000   0 0.005
RRLUN8 22/12/2016 Call 2.200 0.675 0.675 0.000   0 0.675
RRLUO8 22/12/2016 Put 2.200 0.010 0.010 0.000   0 0.010
RRLUP8 22/12/2016 Call 2.300 0.580 0.580 0.000   0 0.580
RRLUQ8 22/12/2016 Put 2.300 0.020 0.020 0.000   0 0.020
RRLUR8 22/12/2016 Call 2.400 0.495 0.495 0.000   0 0.495
RRLUS8 22/12/2016 Put 2.400 0.030 0.030 0.000   0 0.030
RRLN58 22/12/2016 Call 2.500 0.410 0.410 0.000   0 0.410
RRLN48 22/12/2016 Put 2.500 0.050 0.050 0.000   100 0.050
RRLMZ8 22/12/2016 Call 2.510 0.400 0.400 0.000   80 0.400
RRLN18 22/12/2016 Put 2.510 0.050 0.050 0.000   0 0.050
RRLFT8 22/12/2016 Call 2.600 0.335 0.335 0.000   0 0.335
RRLFU8 22/12/2016 Put 2.600 0.070 0.070 0.000   16 0.070
RRLGS8 22/12/2016 Call 2.700 0.260 0.260 0.000   0 0.260
RRLGT8 22/12/2016 Put 2.700 0.095 0.095 0.000   150 0.095
RRLU58 22/12/2016 Call 2.710 0.255 0.255 0.000   1,150 0.255
RRLU68 22/12/2016 Put 2.710 0.100 0.100 0.000   250 0.100
RRLG48 22/12/2016 Call 2.800 0.200 0.200 0.000   7 0.200
RRLG58 22/12/2016 Put 2.800 0.135 0.135 0.100 100 402 0.135
RRLGW8 22/12/2016 Call 2.900 0.150 0.150 0.150 52 52 0.150
RRLGX8 22/12/2016 Put 2.900 0.180 0.180 0.000   200 0.180
RRLFZ8 22/12/2016 Call 3.000 0.105 0.105 0.000   354 0.105
RRLG18 22/12/2016 Put 3.000 0.240 0.240 0.000   275 0.240
RRLGU8 22/12/2016 Call 3.100 0.075 0.075 0.070 200 210 0.075
RRLGV8 22/12/2016 Put 3.100 0.305 0.305 0.000   244 0.305
RRLG68 22/12/2016 Call 3.200 0.050 0.050 0.000   200 0.050
RRLG78 22/12/2016 Put 3.200 0.380 0.380 0.000   350 0.380
RRLU88 22/12/2016 Call 3.210 0.045 0.045 0.000   0 0.045
RRLU78 22/12/2016 Put 3.210 0.390 0.390 0.000   160 0.390
RRLGK8 22/12/2016 Call 3.300 0.030 0.030 0.000   325 0.030
RRLGL8 22/12/2016 Put 3.300 0.465 0.465 0.000   0 0.465
RRLVY8 22/12/2016 Call 3.310 0.030 0.030 0.000   240 0.030
RRLVZ8 22/12/2016 Put 3.310 0.470 0.470 0.000   60 0.470
RRLG28 22/12/2016 Call 3.400 0.020 0.020 0.000   40 0.020
RRLG38 22/12/2016 Put 3.400 0.550 0.550 0.000   200 0.550
RRLU98 22/12/2016 Call 3.410 0.020 0.020 0.000   0 0.020
RRLUA8 22/12/2016 Put 3.410 0.560 0.560 0.000   240 0.560
RRLG88 22/12/2016 Call 3.500 0.015 0.015 0.000   325 0.015
RRLG98 22/12/2016 Put 3.500 0.645 0.645 0.000   131 0.645
RRLUC8 22/12/2016 Call 3.510 0.010 0.010 0.000   0 0.010
RRLUB8 22/12/2016 Put 3.510 0.655 0.655 0.000   0 0.655
RRLFX8 22/12/2016 Call 3.600 0.008 0.008 0.000   103 0.008
RRLFY8 22/12/2016 Put 3.600 0.740 0.740 0.000   375 0.740
RRLUD8 22/12/2016 Call 3.610 0.007 0.007 0.000   0 0.007
RRLUE8 22/12/2016 Put 3.610 0.750 0.750 0.000   1,000 0.750
RRLGM8 22/12/2016 Call 3.700 0.005 0.005 0.000   300 0.005
RRLGN8 22/12/2016 Put 3.700 0.840 0.840 0.000   0 0.840
RRLFV8 22/12/2016 Call 3.800 0.003 0.003 0.000   100 0.003
RRLFW8 22/12/2016 Put 3.800 0.940 0.940 0.000   60 0.940
RRLGO8 22/12/2016 Call 3.900 0.002 0.002 0.000   0 0.002
RRLGP8 22/12/2016 Put 3.900 1.040 1.040 0.000   0 1.040
RRLGQ8 22/12/2016 Call 4.000 0.001 0.001 0.000   170 0.001
RRLGR8 22/12/2016 Put 4.000 1.140 1.140 0.000   0 1.140
RRLGY8 22/12/2016 Call 4.100 0.001 0.001 0.000   218 0.001
RRLGZ8 22/12/2016 Put 4.100 1.240 1.240 0.000   0 1.240
RRLI18 22/12/2016 Call 4.200 0.000 0.000 0.000   212 0.000
RRLI28 22/12/2016 Put 4.200 1.340 1.340 0.000   0 1.340
RRLJJ8 22/12/2016 Call 4.300 0.000 0.000 0.000   60 0.000
RRLJK8 22/12/2016 Put 4.300 1.440 1.440 0.000   0 1.440
RRLJL8 22/12/2016 Call 4.400 0.000 0.000 0.000   0 0.000
RRLJM8 22/12/2016 Put 4.400 1.540 1.540 0.000   0 1.540
RRLIH8 22/12/2016 Call 4.500 0.000 0.000 0.000   0 0.000
RRLIG8 22/12/2016 Put 4.500 1.640 1.640 0.000   0 1.640
RRLJX8 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.000
RRLJY8 22/12/2016 Put 4.600 1.740 1.740 0.000   0 1.740
RRLKA8 22/12/2016 Call 4.700 0.000 0.000 0.000   0 0.000
RRLKB8 22/12/2016 Put 4.700 1.840 1.840 0.000   0 1.840
RRLLR8 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
RRLLS8 22/12/2016 Put 4.800 1.940 1.940 0.000   0 1.940
RRLMF8 22/12/2016 Call 4.900 0.000 0.000 0.000   0 0.000
RRLMG8 22/12/2016 Put 4.900 2.040 2.040 0.000   0 2.040
RRLII8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
RRLIJ8 22/12/2016 Put 5.000 2.140 2.140 0.000   0 2.140
RRLIL8 22/12/2016 Call 5.500 0.000 0.000 0.000   240 0.000
RRLIK8 22/12/2016 Put 5.500 2.640 2.640 0.000   0 2.640
RRLIM8 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
RRLIN8 22/12/2016 Put 6.000 3.140 3.140 0.000   0 3.140
RRLUT8 24/01/2017 Call 2.000 0.880 0.880 0.000   0 0.880
RRLUU8 24/01/2017 Put 2.000 0.015 0.015 0.000   100 0.015
RRLUV8 24/01/2017 Call 2.100 0.790 0.790 0.000   0 0.790
RRLUW8 24/01/2017 Put 2.100 0.020 0.020 0.000   0 0.020
RRLUX8 24/01/2017 Call 2.200 0.700 0.700 0.000   0 0.700
RRLUY8 24/01/2017 Put 2.200 0.035 0.035 0.000   0 0.035
RRLUZ8 24/01/2017 Call 2.300 0.620 0.620 0.000   0 0.620
RRLV18 24/01/2017 Put 2.300 0.050 0.050 0.000   120 0.050
RRLV28 24/01/2017 Call 2.400 0.540 0.540 0.000   0 0.540
RRLV38 24/01/2017 Put 2.400 0.070 0.070 0.000   0 0.070
RRLN78 24/01/2017 Call 2.500 0.465 0.465 0.000   0 0.465
RRLN68 24/01/2017 Put 2.500 0.095 0.095 0.000   200 0.095
RRLN38 24/01/2017 Call 2.510 0.460 0.460 0.000   0 0.460
RRLN28 24/01/2017 Put 2.510 0.095 0.095 0.000   0 0.095
RRLSB8 24/01/2017 Call 2.600 0.400 0.400 0.000   30,000 0.400
RRLSC8 24/01/2017 Put 2.600 0.120 0.120 0.000   0 0.120
RRLSD8 24/01/2017 Call 2.700 0.335 0.335 0.000   0 0.335
RRLSE8 24/01/2017 Put 2.700 0.155 0.155 0.000   170 0.155
RRLS58 24/01/2017 Call 2.800 0.275 0.275 0.000   50 0.275
RRLS68 24/01/2017 Put 2.800 0.195 0.195 0.000   40 0.195
RRLQE8 24/01/2017 Call 2.900 0.225 0.225 0.000   0 0.225
RRLQF8 24/01/2017 Put 2.900 0.245 0.245 0.000   0 0.245
RRLQA8 24/01/2017 Call 3.000 0.175 0.175 0.000   90 0.175
RRLQB8 24/01/2017 Put 3.000 0.300 0.300 0.000   360 0.300
RRLNQ8 24/01/2017 Call 3.100 0.135 0.135 0.000   120 0.135
RRLNR8 24/01/2017 Put 3.100 0.360 0.360 0.000   602 0.360
RRLLD8 24/01/2017 Call 3.200 0.105 0.105 0.000   0 0.105
RRLLE8 24/01/2017 Put 3.200 0.430 0.430 0.000   30 0.430
RRLKS8 24/01/2017 Call 3.300 0.080 0.080 0.000   0 0.080
RRLKT8 24/01/2017 Put 3.300 0.505 0.505 0.000   40 0.505
RRLLB8 24/01/2017 Call 3.400 0.060 0.060 0.000   0 0.060
RRLLC8 24/01/2017 Put 3.400 0.585 0.585 0.000   0 0.585
RRLKU8 24/01/2017 Call 3.500 0.045 0.045 0.000   500 0.045
RRLKV8 24/01/2017 Put 3.500 0.670 0.670 0.000   28 0.670
RRLL78 24/01/2017 Call 3.600 0.035 0.035 0.000   0 0.035
RRLL88 24/01/2017 Put 3.600 0.760 0.760 0.000   1,200 0.760
RRLKO8 24/01/2017 Call 3.700 0.025 0.025 0.000   148 0.025
RRLKP8 24/01/2017 Put 3.700 0.855 0.855 0.000   0 0.855
RRLL58 24/01/2017 Call 3.800 0.020 0.020 0.000   70 0.020
RRLL68 24/01/2017 Put 3.800 0.950 0.950 0.000   0 0.950
RRLKM8 24/01/2017 Call 3.900 0.015 0.015 0.000   0 0.015
RRLKN8 24/01/2017 Put 3.900 1.045 1.045 0.000   0 1.045
RRLLF8 24/01/2017 Call 4.000 0.010 0.010 0.000   5 0.010
RRLLG8 24/01/2017 Put 4.000 1.145 1.145 0.000   0 1.145
RRLKQ8 24/01/2017 Call 4.100 0.007 0.007 0.000   0 0.007
RRLKR8 24/01/2017 Put 4.100 1.240 1.240 0.000   0 1.240
RRLL98 24/01/2017 Call 4.200 0.005 0.005 0.000   0 0.005
RRLLA8 24/01/2017 Put 4.200 1.340 1.340 0.000   0 1.340
RRLKW8 24/01/2017 Call 4.300 0.004 0.004 0.000   420 0.004
RRLKX8 24/01/2017 Put 4.300 1.440 1.440 0.000   420 1.440
RRLL38 24/01/2017 Call 4.400 0.003 0.003 0.000   0 0.003
RRLL48 24/01/2017 Put 4.400 1.540 1.540 0.000   0 1.540
RRLKY8 24/01/2017 Call 4.500 0.002 0.002 0.000   60 0.002
RRLKZ8 24/01/2017 Put 4.500 1.640 1.640 0.000   0 1.640
RRLL18 24/01/2017 Call 4.600 0.001 0.001 0.000   0 0.001
RRLL28 24/01/2017 Put 4.600 1.740 1.740 0.000   0 1.740
RRLLH8 24/01/2017 Call 4.700 0.001 0.001 0.000   0 0.001
RRLLI8 24/01/2017 Put 4.700 1.840 1.840 0.000   0 1.840
RRLLT8 24/01/2017 Call 4.800 0.001 0.001 0.000   0 0.001
RRLLU8 24/01/2017 Put 4.800 1.940 1.940 0.000   0 1.940
RRLMH8 24/01/2017 Call 4.900 0.000 0.000 0.000   0 0.000
RRLMI8 24/01/2017 Put 4.900 2.040 2.040 0.000   0 2.040
RRLMR8 24/01/2017 Call 5.000 0.000 0.000 0.000   0 0.000
RRLMS8 24/01/2017 Put 5.000 2.140 2.140 0.000   0 2.140
RRLV48 23/02/2017 Call 2.000 0.890 0.890 0.000   0 0.890
RRLV58 23/02/2017 Put 2.000 0.030 0.030 0.000   0 0.030
RRLV68 23/02/2017 Call 2.100 0.805 0.805 0.000   0 0.805
RRLV78 23/02/2017 Put 2.100 0.040 0.040 0.000   0 0.040
RRLV88 23/02/2017 Call 2.200 0.720 0.720 0.000   0 0.720
RRLV98 23/02/2017 Put 2.200 0.060 0.060 0.000   0 0.060
RRLVA8 23/02/2017 Call 2.300 0.635 0.635 0.000   0 0.635
RRLVB8 23/02/2017 Put 2.300 0.080 0.080 0.000   0 0.080
RRLVC8 23/02/2017 Call 2.400 0.560 0.560 0.000   0 0.560
RRLVD8 23/02/2017 Put 2.400 0.100 0.100 0.000   0 0.100
RRLSN8 23/02/2017 Call 2.500 0.485 0.485 0.000   0 0.485
RRLSO8 23/02/2017 Put 2.500 0.130 0.130 0.000   400 0.130
RRLSF8 23/02/2017 Call 2.600 0.420 0.420 0.000   0 0.420
RRLSG8 23/02/2017 Put 2.600 0.165 0.165 0.000   40 0.165
RRLSH8 23/02/2017 Call 2.700 0.360 0.360 0.000   0 0.360
RRLSI8 23/02/2017 Put 2.700 0.200 0.200 0.000   540 0.200
RRLS78 23/02/2017 Call 2.800 0.300 0.300 0.000   200 0.300
RRLS88 23/02/2017 Put 2.800 0.245 0.245 0.000   0 0.245
RRLQG8 23/02/2017 Call 2.900 0.250 0.250 0.000   0 0.250
RRLQH8 23/02/2017 Put 2.900 0.295 0.295 0.000   20 0.295
RRLQC8 23/02/2017 Call 3.000 0.210 0.210 0.000   1,840 0.210
RRLQD8 23/02/2017 Put 3.000 0.350 0.350 0.000   0 0.350
RRLNU8 23/02/2017 Call 3.100 0.170 0.170 0.000   150 0.170
RRLNV8 23/02/2017 Put 3.100 0.410 0.410 0.000   0 0.410
RRLPR8 23/02/2017 Call 3.200 0.135 0.135 0.000   50 0.135
RRLPS8 23/02/2017 Put 3.200 0.480 0.480 0.000   0 0.480
RRLNS8 23/02/2017 Call 3.300 0.110 0.110 0.000   1,050 0.110
RRLNT8 23/02/2017 Put 3.300 0.550 0.550 0.000   0 0.550
RRLPP8 23/02/2017 Call 3.400 0.085 0.085 0.000   0 0.085
RRLPQ8 23/02/2017 Put 3.400 0.625 0.625 0.000   0 0.625
RRLP58 23/02/2017 Call 3.500 0.065 0.065 0.000   0 0.065
RRLP68 23/02/2017 Put 3.500 0.705 0.705 0.000   25 0.705
RRLPN8 23/02/2017 Call 3.600 0.055 0.055 0.000   200 0.055
RRLPO8 23/02/2017 Put 3.600 0.790 0.790 0.000   0 0.790
RRLNY8 23/02/2017 Call 3.700 0.040 0.040 0.000   0 0.040
RRLNZ8 23/02/2017 Put 3.700 0.885 0.885 0.000   0 0.885
RRLPL8 23/02/2017 Call 3.800 0.030 0.030 0.000   0 0.030
RRLPM8 23/02/2017 Put 3.800 0.980 0.980 0.000   0 0.980
RRLP18 23/02/2017 Call 3.900 0.025 0.025 0.000   0 0.025
RRLP28 23/02/2017 Put 3.900 1.080 1.080 0.000   0 1.080
RRLP98 23/02/2017 Call 4.000 0.020 0.020 0.000   0 0.020
RRLPK8 23/02/2017 Put 4.000 1.180 1.180 0.000   0 1.180
RRLP38 23/02/2017 Call 4.100 0.015 0.015 0.000   0 0.015
RRLP48 23/02/2017 Put 4.100 1.280 1.280 0.000   0 1.280
RRLPV8 23/02/2017 Call 4.200 0.010 0.010 0.000   0 0.010
RRLPW8 23/02/2017 Put 4.200 1.380 1.380 0.000   0 1.380
RRLNW8 23/02/2017 Call 4.300 0.009 0.009 0.000   0 0.009
RRLNX8 23/02/2017 Put 4.300 1.480 1.480 0.000   0 1.480
RRLPT8 23/02/2017 Call 4.400 0.007 0.007 0.000   0 0.007
RRLPU8 23/02/2017 Put 4.400 1.575 1.575 0.000   0 1.575
RRLP78 23/02/2017 Call 4.500 0.005 0.005 0.000   48 0.005
RRLP88 23/02/2017 Put 4.500 1.675 1.675 0.000   0 1.675
RRLPX8 23/02/2017 Call 4.600 0.004 0.004 0.000   0 0.004
RRLPY8 23/02/2017 Put 4.600 1.775 1.775 0.000   0 1.775
RRLQI8 23/02/2017 Call 4.700 0.003 0.003 0.000   0 0.003
RRLQJ8 23/02/2017 Put 4.700 1.875 1.875 0.000   0 1.875
RRLQK8 23/02/2017 Call 4.800 0.002 0.002 0.000   0 0.002
RRLQL8 23/02/2017 Put 4.800 1.975 1.975 0.000   0 1.975
RRLVE8 30/03/2017 Call 2.000 0.900 0.900 0.000   0 0.900
RRLVF8 30/03/2017 Put 2.000 0.045 0.045 0.000   0 0.045
RRLVG8 30/03/2017 Call 2.100 0.815 0.815 0.000   0 0.815
RRLVH8 30/03/2017 Put 2.100 0.065 0.065 0.000   0 0.065
RRLVI8 30/03/2017 Call 2.200 0.735 0.735 0.000   0 0.735
RRLVJ8 30/03/2017 Put 2.200 0.080 0.080 0.000   0 0.080
RRLVK8 30/03/2017 Call 2.300 0.655 0.655 0.000   0 0.655
RRLVL8 30/03/2017 Put 2.300 0.105 0.105 0.000   0 0.105
RRLVM8 30/03/2017 Call 2.400 0.580 0.580 0.000   0 0.580
RRLVN8 30/03/2017 Put 2.400 0.130 0.130 0.000   0 0.130
RRLSP8 30/03/2017 Call 2.500 0.510 0.510 0.000   0 0.510
RRLSQ8 30/03/2017 Put 2.500 0.160 0.160 0.000   0 0.160
RRLSJ8 30/03/2017 Call 2.600 0.445 0.445 0.000   0 0.445
RRLSK8 30/03/2017 Put 2.600 0.195 0.195 0.000   0 0.195
RRLSL8 30/03/2017 Call 2.700 0.385 0.385 0.000   0 0.385
RRLSM8 30/03/2017 Put 2.700 0.235 0.235 0.000   0 0.235
RRLS98 30/03/2017 Call 2.800 0.330 0.330 0.000   0 0.330
RRLSA8 30/03/2017 Put 2.800 0.280 0.280 0.000   100 0.280
RRLS18 30/03/2017 Call 2.900 0.285 0.285 0.000   0 0.285
RRLS28 30/03/2017 Put 2.900 0.330 0.330 0.000   0 0.330
RRLS38 30/03/2017 Call 3.000 0.240 0.240 0.000   0 0.240
RRLS48 30/03/2017 Put 3.000 0.390 0.390 0.000   0 0.390
RRLRQ8 30/03/2017 Call 3.100 0.200 0.200 0.000   0 0.200
RRLRR8 30/03/2017 Put 3.100 0.450 0.450 0.000   0 0.450
RRLRO8 30/03/2017 Call 3.200 0.165 0.165 0.000   48 0.165
RRLRP8 30/03/2017 Put 3.200 0.515 0.515 0.000   25 0.515
RRLR38 30/03/2017 Call 3.300 0.135 0.135 0.000   30 0.135
RRLR48 30/03/2017 Put 3.300 0.585 0.585 0.000   0 0.585
RRLQQ8 30/03/2017 Call 3.400 0.115 0.115 0.000   0 0.115
RRLQR8 30/03/2017 Put 3.400 0.660 0.660 0.000   0 0.660
RRLR98 30/03/2017 Call 3.500 0.095 0.095 0.000   64 0.095
RRLRF8 30/03/2017 Put 3.500 0.735 0.735 0.000   0 0.735
RRLRI8 30/03/2017 Call 3.600 0.075 0.075 0.000   0 0.075
RRLRJ8 30/03/2017 Put 3.600 0.820 0.820 0.000   0 0.820
RRLR78 30/03/2017 Call 3.700 0.060 0.060 0.000   5 0.060
RRLR88 30/03/2017 Put 3.700 0.905 0.905 0.000   0 0.905
RRLRM8 30/03/2017 Call 3.800 0.050 0.050 0.000   0 0.050
RRLRN8 30/03/2017 Put 3.800 0.995 0.995 0.000   0 0.995
RRLR18 30/03/2017 Call 3.900 0.040 0.040 0.000   0 0.040
RRLR28 30/03/2017 Put 3.900 1.090 1.090 0.000   0 1.090
RRLQU8 30/03/2017 Call 4.000 0.035 0.035 0.000   0 0.035
RRLQV8 30/03/2017 Put 4.000 1.185 1.185 0.000   0 1.185
RRLQY8 30/03/2017 Call 4.100 0.025 0.025 0.000   0 0.025
RRLQZ8 30/03/2017 Put 4.100 1.280 1.280 0.000   0 1.280
RRLQO8 30/03/2017 Call 4.200 0.020 0.020 0.000   0 0.020
RRLQP8 30/03/2017 Put 4.200 1.380 1.380 0.000   0 1.380
RRLR58 30/03/2017 Call 4.300 0.020 0.020 0.000   0 0.020
RRLR68 30/03/2017 Put 4.300 1.480 1.480 0.000   0 1.480
RRLQS8 30/03/2017 Call 4.400 0.015 0.015 0.000   0 0.015
RRLQT8 30/03/2017 Put 4.400 1.575 1.575 0.000   0 1.575
RRLRG8 30/03/2017 Call 4.500 0.010 0.010 0.000   0 0.010
RRLRH8 30/03/2017 Put 4.500 1.675 1.675 0.000   0 1.675
RRLRK8 30/03/2017 Call 4.600 0.009 0.009 0.000   0 0.009
RRLRL8 30/03/2017 Put 4.600 1.775 1.775 0.000   0 1.775
RRLQW8 30/03/2017 Call 4.700 0.007 0.007 0.000   0 0.007
RRLQX8 30/03/2017 Put 4.700 1.875 1.875 0.000   0 1.875
RRLVO8 27/04/2017 Call 2.000 0.920 0.920 0.000   0 0.920
RRLVP8 27/04/2017 Put 2.000 0.060 0.060 0.000   0 0.060
RRLVQ8 27/04/2017 Call 2.100 0.830 0.830 0.000   0 0.830
RRLVR8 27/04/2017 Put 2.100 0.080 0.080 0.000   0 0.080
RRLVS8 27/04/2017 Call 2.200 0.750 0.750 0.000   0 0.750
RRLVT8 27/04/2017 Put 2.200 0.100 0.100 0.000   0 0.100
RRLVU8 27/04/2017 Call 2.300 0.670 0.670 0.000   0 0.670
RRLVV8 27/04/2017 Put 2.300 0.125 0.125 0.000   0 0.125
RRLVW8 27/04/2017 Call 2.400 0.600 0.600 0.000   0 0.600
RRLVX8 27/04/2017 Put 2.400 0.150 0.150 0.000   25 0.150
RRLT28 27/04/2017 Call 2.500 0.530 0.530 0.000   0 0.530
RRLT38 27/04/2017 Put 2.500 0.185 0.185 0.000   0 0.185
RRLT48 27/04/2017 Call 2.600 0.470 0.470 0.000   0 0.470
RRLT58 27/04/2017 Put 2.600 0.220 0.220 0.000   0 0.220
RRLT68 27/04/2017 Call 2.700 0.410 0.410 0.000   0 0.410
RRLT78 27/04/2017 Put 2.700 0.260 0.260 0.000   0 0.260
RRLT88 27/04/2017 Call 2.800 0.355 0.355 0.000   0 0.355
RRLT98 27/04/2017 Put 2.800 0.305 0.305 0.000   0 0.305
RRLTA8 27/04/2017 Call 2.900 0.310 0.310 0.000   0 0.310
RRLTB8 27/04/2017 Put 2.900 0.355 0.355 0.000   26 0.355
RRLTC8 27/04/2017 Call 3.000 0.265 0.265 0.000   245 0.265
RRLTD8 27/04/2017 Put 3.000 0.410 0.410 0.000   0 0.410
RRLTE8 27/04/2017 Call 3.100 0.225 0.225 0.000   0 0.225
RRLTF8 27/04/2017 Put 3.100 0.470 0.470 0.000   0 0.470
RRLTG8 27/04/2017 Call 3.200 0.195 0.195 0.000   0 0.195
RRLTH8 27/04/2017 Put 3.200 0.540 0.540 0.000   0 0.540
RRLTI8 27/04/2017 Call 3.300 0.165 0.165 0.000   0 0.165
RRLTJ8 27/04/2017 Put 3.300 0.605 0.605 0.000   0 0.605
RRLTK8 27/04/2017 Call 3.400 0.135 0.135 0.000   0 0.135
RRLTL8 27/04/2017 Put 3.400 0.680 0.680 0.000   0 0.680
RRLTM8 27/04/2017 Call 3.500 0.115 0.115 0.000   0 0.115
RRLTN8 27/04/2017 Put 3.500 0.760 0.760 0.000   0 0.760
RRLTO8 27/04/2017 Call 3.600 0.095 0.095 0.000   0 0.095
RRLTP8 27/04/2017 Put 3.600 0.840 0.840 0.000   0 0.840
RRLTQ8 27/04/2017 Call 3.700 0.080 0.080 0.000   0 0.080
RRLTR8 27/04/2017 Put 3.700 0.925 0.925 0.000   0 0.925
RRLTS8 27/04/2017 Call 3.800 0.065 0.065 0.000   0 0.065
RRLTT8 27/04/2017 Put 3.800 1.010 1.010 0.000   0 1.010
RRLTU8 27/04/2017 Call 3.900 0.055 0.055 0.000   0 0.055
RRLTV8 27/04/2017 Put 3.900 1.100 1.100 0.000   0 1.100
RRLTW8 27/04/2017 Call 4.000 0.045 0.045 0.000   0 0.045
RRLTX8 27/04/2017 Put 4.000 1.195 1.195 0.000   0 1.195
RRLTY8 27/04/2017 Call 4.100 0.035 0.035 0.000   0 0.035
RRLTZ8 27/04/2017 Put 4.100 1.290 1.290 0.000   0 1.290
RRLU18 27/04/2017 Call 4.200 0.030 0.030 0.000   0 0.030
RRLU28 27/04/2017 Put 4.200 1.385 1.385 0.000   0 1.385
RRLU38 27/04/2017 Call 4.300 0.025 0.025 0.000   0 0.025
RRLU48 27/04/2017 Put 4.300 1.480 1.480 0.000   0 1.480
RRLW18 25/05/2017 Call 2.100 0.845 0.845 0.000   0 0.845
RRLW28 25/05/2017 Put 2.100 0.090 0.090 0.000   0 0.090
RRLW38 25/05/2017 Call 2.200 0.765 0.765 0.000   0 0.765
RRLW48 25/05/2017 Put 2.200 0.115 0.115 0.000   0 0.115
RRLW58 25/05/2017 Call 2.300 0.690 0.690 0.000   0 0.690
RRLW68 25/05/2017 Put 2.300 0.140 0.140 0.000   0 0.140
RRLW78 25/05/2017 Call 2.400 0.620 0.620 0.000   0 0.620
RRLW88 25/05/2017 Put 2.400 0.170 0.170 0.000   0 0.170
RRLW98 25/05/2017 Call 2.500 0.555 0.555 0.000   0 0.555
RRLWA8 25/05/2017 Put 2.500 0.205 0.205 0.000   0 0.205
RRLWB8 25/05/2017 Call 2.600 0.490 0.490 0.000   0 0.490
RRLWC8 25/05/2017 Put 2.600 0.240 0.240 0.000   0 0.240
RRLWD8 25/05/2017 Call 2.700 0.435 0.435 0.000   0 0.435
RRLWE8 25/05/2017 Put 2.700 0.280 0.280 0.000   0 0.280
RRLWF8 25/05/2017 Call 2.800 0.385 0.385 0.000   0 0.385
RRLWG8 25/05/2017 Put 2.800 0.325 0.325 0.000   0 0.325
RRLWH8 25/05/2017 Call 2.900 0.335 0.335 0.000   0 0.335
RRLWI8 25/05/2017 Put 2.900 0.380 0.380 0.000   0 0.380
RRLWJ8 25/05/2017 Call 3.000 0.295 0.295 0.000   0 0.295
RRLWK8 25/05/2017 Put 3.000 0.435 0.435 0.000   0 0.435
RRLWL8 25/05/2017 Call 3.100 0.255 0.255 0.000   0 0.255
RRLWM8 25/05/2017 Put 3.100 0.495 0.495 0.000   0 0.495
RRLWN8 25/05/2017 Call 3.200 0.225 0.225 0.000   0 0.225
RRLWO8 25/05/2017 Put 3.200 0.560 0.560 0.000   0 0.560
RRLWP8 25/05/2017 Call 3.300 0.195 0.195 0.225 50 50 0.195
RRLWQ8 25/05/2017 Put 3.300 0.625 0.625 0.000   0 0.625
RRLWR8 25/05/2017 Call 3.400 0.165 0.165 0.000   0 0.165
RRLWS8 25/05/2017 Put 3.400 0.700 0.700 0.000   0 0.700
RRLWT8 25/05/2017 Call 3.500 0.135 0.135 0.000   0 0.135
RRLWU8 25/05/2017 Put 3.500 0.775 0.775 0.000   0 0.775
RRLWV8 25/05/2017 Call 3.600 0.115 0.115 0.000   0 0.115
RRLWW8 25/05/2017 Put 3.600 0.850 0.850 0.000   0 0.850

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.