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 2.500 Up 0.070 2.490 2.500 2.480 2.525 2.470 3,622,852 Options Warrants & Structured Products CFDs XD

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 1.445 1.445 0.000   0 1.380
RRLZI9 25/02/2016 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZN9 25/02/2016 Call 1.100 1.395 1.395 0.000   0 1.330
RRLZO9 25/02/2016 Put 1.100 0.000 0.000 0.000   0 0.000
RRLZV9 25/02/2016 Call 1.150 1.345 1.345 0.000   0 1.280
RRLZW9 25/02/2016 Put 1.150 0.000 0.000 0.000   0 0.000
RRLB37 25/02/2016 Call 1.200 1.295 1.295 0.000   0 1.230
RRLB47 25/02/2016 Put 1.200 0.000 0.000 0.000   0 0.000
RRLZF9 25/02/2016 Call 1.250 1.245 1.245 0.000   0 1.180
RRLZG9 25/02/2016 Put 1.250 0.000 0.000 0.000   0 0.000
RRLZX9 25/02/2016 Call 1.300 1.195 1.195 0.000   0 1.130
RRLZY9 25/02/2016 Put 1.300 0.000 0.000 0.000   0 0.000
RRLZT9 25/02/2016 Call 1.350 1.145 1.145 0.000   0 1.080
RRLZU9 25/02/2016 Put 1.350 0.000 0.000 0.000   0 0.000
RRLB17 25/02/2016 Call 1.400 1.035 1.155 0.000   0 1.030
RRLB27 25/02/2016 Put 1.400 0.000 0.000 0.000   0 0.000
RRLZD9 25/02/2016 Call 1.450 0.985 1.105 0.000   0 0.980
RRLZE9 25/02/2016 Put 1.450 0.000 0.000 0.000   0 0.000
RRLQI7 25/02/2016 Call 1.460 1.035 1.035 0.000   30 0.970
RRLQH7 25/02/2016 Put 1.460 0.000 0.000 0.000   0 0.000
RRLZJ9 25/02/2016 Call 1.500 0.935 1.055 0.000   0 0.930
RRLZK9 25/02/2016 Put 1.500 0.000 0.000 0.000   0 0.000
RRLZP9 25/02/2016 Call 1.550 0.885 1.005 0.000   0 0.880
RRLZQ9 25/02/2016 Put 1.550 0.000 0.000 0.000   0 0.000
RRLB57 25/02/2016 Call 1.600 0.835 0.955 0.000   0 0.830
RRLB67 25/02/2016 Put 1.600 0.000 0.000 0.000   0 0.000
RRLQJ7 25/02/2016 Call 1.610 0.885 0.885 0.000   0 0.820
RRLQK7 25/02/2016 Put 1.610 0.000 0.000 0.000   0 0.000
RRLZB9 25/02/2016 Call 1.650 0.785 0.905 0.000   0 0.780
RRLZC9 25/02/2016 Put 1.650 0.000 0.000 0.000   0 0.000
RRLQU7 25/02/2016 Call 1.660 0.835 0.835 0.000   0 0.775
RRLQT7 25/02/2016 Put 1.660 0.000 0.000 0.000   0 0.000
RRLZL9 25/02/2016 Call 1.700 0.735 0.855 0.000   0 0.735
RRLZM9 25/02/2016 Put 1.700 0.000 0.000 0.000   0 0.000
RRLRW7 25/02/2016 Call 1.710 0.785 0.785 0.000   950 0.725
RRLRV7 25/02/2016 Put 1.710 0.000 0.000 0.000   0 0.000
RRLZR9 25/02/2016 Call 1.750 0.685 0.805 0.000   0 0.685
RRLZS9 25/02/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLB77 25/02/2016 Call 1.800 0.635 0.755 0.000   0 0.635
RRLB87 25/02/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLQM7 25/02/2016 Call 1.810 0.685 0.685 0.000   200 0.625
RRLQL7 25/02/2016 Put 1.810 0.000 0.000 0.000   0 0.000
RRLB97 25/02/2016 Call 1.850 0.600 0.700 0.000   0 0.585
RRLBF7 25/02/2016 Put 1.850 0.000 0.000 0.000   0 0.001
RRLQN7 25/02/2016 Call 1.860 0.640 0.640 0.000   100 0.575
RRLQO7 25/02/2016 Put 1.860 0.000 0.000 0.000   0 0.001
RRLBK7 25/02/2016 Call 1.900 0.550 0.650 0.000   0 0.535
RRLBL7 25/02/2016 Put 1.900 0.001 0.001 0.000   0 0.002
RRLRY7 25/02/2016 Call 1.910 0.590 0.590 0.000   0 0.530
RRLRX7 25/02/2016 Put 1.910 0.001 0.001 0.000   0 0.002
RRLBZ7 25/02/2016 Call 1.950 0.500 0.600 0.000   0 0.490
RRLC17 25/02/2016 Put 1.950 0.001 0.001 0.000   0 0.003
RRLCT7 25/02/2016 Call 2.000 0.455 0.555 0.000   0 0.445
RRLCU7 25/02/2016 Put 2.000 0.003 0.003 0.000   0 0.005
RRLD47 25/02/2016 Call 2.100 0.360 0.460 0.000   0 0.355
RRLD57 25/02/2016 Put 2.100 0.007 0.007 0.000   75 0.015
RRLEO7 25/02/2016 Call 2.200 0.280 0.360 0.000   0 0.270
RRLEP7 25/02/2016 Put 2.200 0.001 0.050 0.000   0 0.030
RRLQR7 25/02/2016 Call 2.210 0.310 0.310 0.000   0 0.260
RRLQS7 25/02/2016 Put 2.210 0.020 0.020 0.000   100 0.030
RRLF17 25/02/2016 Call 2.300 0.200 0.280 0.000   130 0.195
RRLF27 25/02/2016 Put 2.300 0.015 0.065 0.000   0 0.055
RRLQW7 25/02/2016 Call 2.310 0.230 0.230 0.000   0 0.190
RRLQV7 25/02/2016 Put 2.310 0.040 0.040 0.000   0 0.060
RRLFI7 25/02/2016 Call 2.400 0.140 0.200 0.000   500 0.135
RRLFJ7 25/02/2016 Put 2.400 0.045 0.095 0.000   0 0.090
RRLQQ7 25/02/2016 Call 2.410 0.160 0.160 0.000   0 0.130
RRLQP7 25/02/2016 Put 2.410 0.070 0.070 0.000   0 0.095
RRLI67 25/02/2016 Call 2.500 0.085 0.135 0.000   205 0.085
RRLI77 25/02/2016 Put 2.500 0.085 0.135 0.000   0 0.140
RRLQX7 25/02/2016 Call 2.510 0.105 0.105 0.000   0 0.080
RRLQY7 25/02/2016 Put 2.510 0.120 0.120 0.000   1,070 0.145
RRLI27 25/02/2016 Call 2.600 0.040 0.090 0.000   120 0.050
RRLI37 25/02/2016 Put 2.600 0.140 0.200 0.000   0 0.205
RRLRZ7 25/02/2016 Call 2.610 0.065 0.065 0.000   0 0.050
RRLS17 25/02/2016 Put 2.610 0.180 0.180 0.000   0 0.210
RRLI47 25/02/2016 Call 2.700 0.040 0.040 0.000   0 0.030
RRLI57 25/02/2016 Put 2.700 0.245 0.245 0.000   0 0.280
RRLIT7 25/02/2016 Call 2.800 0.020 0.020 0.000   0 0.015
RRLIU7 25/02/2016 Put 2.800 0.325 0.325 0.000   0 0.370
RRLJ67 25/02/2016 Call 2.900 0.010 0.010 0.000   0 0.008
RRLJ77 25/02/2016 Put 2.900 0.415 0.415 0.000   0 0.470
RRLN37 25/02/2016 Call 3.000 0.000 0.000 0.000   0 0.004
RRLN47 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.570
RRLP27 25/02/2016 Call 3.100 0.000 0.000 0.000   0 0.002
RRLP37 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.670
RRLR67 25/02/2016 Call 3.200 0.000 0.000 0.000   0 0.001
RRLR77 25/02/2016 Put 3.200 0.000 0.000 0.000   0 0.770
RRLR87 25/02/2016 Call 3.300 0.000 0.000 0.000   0 0.000
RRLR97 25/02/2016 Put 3.300 0.805 0.805 0.000   0 0.870
RRLKE7 25/02/2016 Call 3.700 0.000 0.000 0.000   0 0.000
RRLKD7 25/02/2016 Put 3.700 1.205 1.205 0.000   0 1.270
RRLKF7 25/02/2016 Call 3.710 0.000 0.000 0.000   0 0.000
RRLKG7 25/02/2016 Put 3.710 1.210 1.210 0.000   0 1.275
RRLDM7 23/03/2016 Call 1.350 1.150 1.150 0.000   0 1.085
RRLDN7 23/03/2016 Put 1.350 0.000 0.000 0.000   0 0.000
RRLE77 23/03/2016 Call 1.400 1.040 1.160 0.000   0 1.035
RRLE87 23/03/2016 Put 1.400 0.000 0.000 0.000   0 0.001
RRLE17 23/03/2016 Call 1.450 0.990 1.110 0.000   0 0.985
RRLE27 23/03/2016 Put 1.450 0.000 0.000 0.000   0 0.001
RRLSW7 23/03/2016 Call 1.460 1.040 1.040 0.000   0 0.975
RRLSX7 23/03/2016 Put 1.460 0.000 0.000 0.000   0 0.001
RRLDK7 23/03/2016 Call 1.500 0.940 1.060 0.000   0 0.935
RRLDL7 23/03/2016 Put 1.500 0.001 0.001 0.000   0 0.002
RRLDO7 23/03/2016 Call 1.550 0.895 1.015 0.000   0 0.890
RRLDP7 23/03/2016 Put 1.550 0.001 0.001 0.000   0 0.003
RRLE97 23/03/2016 Call 1.600 0.845 0.965 0.000   120 0.840
RRLEF7 23/03/2016 Put 1.600 0.002 0.002 0.000   0 0.004
RRLDW7 23/03/2016 Call 1.650 0.795 0.915 0.000   0 0.795
RRLDX7 23/03/2016 Put 1.650 0.003 0.003 0.000   0 0.006
RRLD87 23/03/2016 Call 1.700 0.750 0.870 0.000   0 0.745
RRLD97 23/03/2016 Put 1.700 0.004 0.004 0.000   0 0.008
RRLDS7 23/03/2016 Call 1.750 0.700 0.820 0.000   0 0.700
RRLDT7 23/03/2016 Put 1.750 0.006 0.006 0.000   0 0.010
RRLE37 23/03/2016 Call 1.800 0.655 0.775 0.000   0 0.655
RRLE47 23/03/2016 Put 1.800 0.008 0.008 0.000   0 0.015
RRLSZ7 23/03/2016 Call 1.810 0.700 0.700 0.000   0 0.645
RRLSY7 23/03/2016 Put 1.810 0.009 0.009 0.000   0 0.015
RRLDY7 23/03/2016 Call 1.850 0.610 0.730 0.000   0 0.610
RRLDZ7 23/03/2016 Put 1.850 0.010 0.010 0.000   0 0.020
RRLDU7 23/03/2016 Call 1.900 0.575 0.675 0.000   0 0.565
RRLDV7 23/03/2016 Put 1.900 0.000 0.050 0.000   0 0.025
RRLT77 23/03/2016 Call 1.910 0.610 0.610 0.000   0 0.555
RRLT87 23/03/2016 Put 1.910 0.015 0.015 0.000   0 0.025
RRLDQ7 23/03/2016 Call 1.950 0.530 0.630 0.000   0 0.520
RRLDR7 23/03/2016 Put 1.950 0.005 0.055 0.000   0 0.030
RRLT17 23/03/2016 Call 1.960 0.565 0.565 0.000   0 0.510
RRLT27 23/03/2016 Put 1.960 0.020 0.020 0.000   0 0.035
RRLE57 23/03/2016 Call 2.000 0.485 0.585 0.000   510 0.480
RRLE67 23/03/2016 Put 2.000 0.025 0.025 0.000   0 0.040
RRLTA7 23/03/2016 Call 2.010 0.520 0.520 0.000   0 0.470
RRLT97 23/03/2016 Put 2.010 0.030 0.030 0.000   0 0.040
RRLD67 23/03/2016 Call 2.100 0.400 0.500 0.000   0 0.400
RRLD77 23/03/2016 Put 2.100 0.025 0.075 0.000   60 0.060
RRLEQ7 23/03/2016 Call 2.200 0.330 0.410 0.000   0 0.325
RRLER7 23/03/2016 Put 2.200 0.045 0.095 0.000   0 0.090
RRLTB7 23/03/2016 Call 2.210 0.360 0.360 0.000   0 0.320
RRLTC7 23/03/2016 Put 2.210 0.070 0.070 0.000   0 0.090
RRLF37 23/03/2016 Call 2.300 0.260 0.340 0.000   30,100 0.260
RRLF47 23/03/2016 Put 2.300 0.075 0.125 0.000   50 0.120
RRLT47 23/03/2016 Call 2.310 0.290 0.290 0.000   0 0.250
RRLT37 23/03/2016 Put 2.310 0.100 0.100 0.000   0 0.125
RRLFK7 23/03/2016 Call 2.400 0.205 0.265 0.000   280 0.200
RRLFL7 23/03/2016 Put 2.400 0.105 0.165 0.000   0 0.165
RRLT57 23/03/2016 Call 2.410 0.230 0.230 0.000   0 0.195
RRLT67 23/03/2016 Put 2.410 0.140 0.140 0.000   0 0.170
RRLI87 23/03/2016 Call 2.500 0.150 0.210 0.000   65 0.150
RRLI97 23/03/2016 Put 2.500 0.150 0.210 0.000   0 0.215
RRLTE7 23/03/2016 Call 2.510 0.180 0.180 0.000   0 0.145
RRLTD7 23/03/2016 Put 2.510 0.190 0.190 0.000   0 0.220
RRLIH7 23/03/2016 Call 2.600 0.105 0.165 0.000   150 0.110
RRLII7 23/03/2016 Put 2.600 0.205 0.265 0.000   0 0.275
RRLIF7 23/03/2016 Call 2.700 0.105 0.105 0.000   0 0.080
RRLIG7 23/03/2016 Put 2.700 0.305 0.305 0.000   0 0.340
RRLIV7 23/03/2016 Call 2.800 0.075 0.075 0.000   0 0.055
RRLIW7 23/03/2016 Put 2.800 0.375 0.375 0.000   0 0.415
RRLJ87 23/03/2016 Call 2.900 0.055 0.055 0.000   0 0.040
RRLJ97 23/03/2016 Put 2.900 0.455 0.455 0.000   0 0.500
RRLN57 23/03/2016 Call 3.000 0.000 0.000 0.000   0 0.030
RRLN67 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.590
RRLNW7 23/03/2016 Call 3.050 0.035 0.035 0.000   0 0.025
RRLNV7 23/03/2016 Put 3.050 0.585 0.585 0.000   0 0.635
RRLNX7 23/03/2016 Call 3.060 0.030 0.030 0.000   0 0.025
RRLNY7 23/03/2016 Put 3.060 0.590 0.590 0.000   130 0.640
RRLP47 23/03/2016 Call 3.100 0.000 0.000 0.000   0 0.020
RRLP57 23/03/2016 Put 3.100 0.000 0.000 0.000   0 0.680
RRLRH7 23/03/2016 Call 3.200 0.000 0.000 0.000   0 0.015
RRLRI7 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.775
RRLRF7 23/03/2016 Call 3.300 0.015 0.015 0.000   0 0.009
RRLRG7 23/03/2016 Put 3.300 0.815 0.815 0.000   0 0.875
RRLK97 23/03/2016 Call 3.700 0.003 0.003 0.000   0 0.002
RRLKA7 23/03/2016 Put 3.700 1.205 1.205 0.000   0 1.270
RRLKC7 23/03/2016 Call 3.710 0.002 0.002 0.000   0 0.002
RRLKB7 23/03/2016 Put 3.710 1.210 1.210 0.000   0 1.270
RRLKZ7 28/04/2016 Call 1.500 1.010 1.010 0.000   0 0.950
RRLL17 28/04/2016 Put 1.500 0.008 0.008 0.000   0 0.008
RRLL27 28/04/2016 Call 1.550 0.960 0.960 0.000   0 0.905
RRLL37 28/04/2016 Put 1.550 0.010 0.010 0.000   0 0.010
RRLKX7 28/04/2016 Call 1.600 0.915 0.915 0.000   0 0.860
RRLKY7 28/04/2016 Put 1.600 0.015 0.015 0.000   0 0.015
RRLKL7 28/04/2016 Call 1.650 0.865 0.865 0.000   0 0.815
RRLKM7 28/04/2016 Put 1.650 0.015 0.015 0.000   0 0.020
RRLJY7 28/04/2016 Call 1.700 0.000 0.000 0.000   0 0.770
RRLJZ7 28/04/2016 Put 1.700 0.000 0.000 0.000   0 0.025
RRLJC7 28/04/2016 Call 1.750 0.000 0.000 0.000   0 0.725
RRLJD7 28/04/2016 Put 1.750 0.000 0.000 0.000   0 0.030
RRLJG7 28/04/2016 Call 1.800 0.735 0.735 0.000   0 0.685
RRLJH7 28/04/2016 Put 1.800 0.000 0.000 0.000   0 0.040
RRLK37 28/04/2016 Call 1.850 0.690 0.690 0.000   0 0.640
RRLK47 28/04/2016 Put 1.850 0.040 0.040 0.000   0 0.045
RRLJQ7 28/04/2016 Call 1.900 0.605 0.705 0.000   0 0.600
RRLJR7 28/04/2016 Put 1.900 0.025 0.075 0.000   0 0.055
RRLJA7 28/04/2016 Call 1.950 0.565 0.665 0.000   0 0.560
RRLJB7 28/04/2016 Put 1.950 0.035 0.085 0.000   0 0.065
RRLJI7 28/04/2016 Call 2.000 0.525 0.625 0.000   0 0.520
RRLJJ7 28/04/2016 Put 2.000 0.045 0.095 0.000   0 0.080
RRLK17 28/04/2016 Call 2.100 0.445 0.545 0.000   10 0.445
RRLK27 28/04/2016 Put 2.100 0.065 0.115 0.000   0 0.105
RRLJK7 28/04/2016 Call 2.200 0.375 0.475 0.000   0 0.375
RRLJL7 28/04/2016 Put 2.200 0.090 0.140 0.000   0 0.135
RRLJU7 28/04/2016 Call 2.300 0.315 0.395 0.000   1,344 0.315
RRLJV7 28/04/2016 Put 2.300 0.120 0.180 0.000   50 0.175
RRLJO7 28/04/2016 Call 2.400 0.255 0.335 0.000   0 0.260
RRLJP7 28/04/2016 Put 2.400 0.160 0.220 0.000   0 0.220
RRLJS7 28/04/2016 Call 2.500 0.205 0.285 0.000   0 0.210
RRLJT7 28/04/2016 Put 2.500 0.205 0.265 0.000   0 0.270
RRLJM7 28/04/2016 Call 2.600 0.170 0.230 0.000   0 0.170
RRLJN7 28/04/2016 Put 2.600 0.250 0.330 0.000   0 0.330
RRLJW7 28/04/2016 Call 2.700 0.160 0.160 0.000   0 0.135
RRLJX7 28/04/2016 Put 2.700 0.355 0.355 0.000   0 0.390
RRLJE7 28/04/2016 Call 2.800 0.130 0.130 0.000   0 0.105
RRLJF7 28/04/2016 Put 2.800 0.425 0.425 0.000   0 0.460
RRLN97 28/04/2016 Call 2.900 0.105 0.105 0.000   0 0.080
RRLNK7 28/04/2016 Put 2.900 0.500 0.500 0.000   0 0.535
RRLN77 28/04/2016 Call 3.000 0.080 0.080 0.000   0 0.065
RRLN87 28/04/2016 Put 3.000 0.575 0.575 0.000   0 0.620
RRLP67 28/04/2016 Call 3.100 0.000 0.000 0.000   0 0.050
RRLP77 28/04/2016 Put 3.100 0.000 0.000 0.000   0 0.705
RRLRJ7 28/04/2016 Call 3.200 0.000 0.000 0.000   0 0.035
RRLRK7 28/04/2016 Put 3.200 0.000 0.000 0.000   0 0.795
RRLRL7 28/04/2016 Call 3.300 0.040 0.040 0.000   0 0.030
RRLRM7 28/04/2016 Put 3.300 0.835 0.835 0.000   0 0.885
RRLK57 28/04/2016 Call 3.700 0.015 0.015 0.000   0 0.009
RRLK67 28/04/2016 Put 3.700 1.210 1.210 0.000   0 1.270
RRLK87 28/04/2016 Call 3.710 0.015 0.015 0.000   0 0.009
RRLK77 28/04/2016 Put 3.710 1.210 1.210 0.000   0 1.270
RRLMO7 26/05/2016 Call 1.500 1.025 1.025 0.000   0 0.965
RRLMP7 26/05/2016 Put 1.500 0.015 0.015 0.000   0 0.020
RRLMQ7 26/05/2016 Call 1.550 0.980 0.980 0.000   0 0.920
RRLMR7 26/05/2016 Put 1.550 0.020 0.020 0.000   0 0.020
RRLMA7 26/05/2016 Call 1.600 0.935 0.935 0.000   0 0.875
RRLMB7 26/05/2016 Put 1.600 0.025 0.025 0.000   0 0.030
RRLMC7 26/05/2016 Call 1.650 0.890 0.890 0.000   0 0.830
RRLMD7 26/05/2016 Put 1.650 0.030 0.030 0.000   0 0.035
RRLLG7 26/05/2016 Call 1.700 0.000 0.000 0.000   0 0.790
RRLLH7 26/05/2016 Put 1.700 0.000 0.000 0.000   0 0.045
RRLM67 26/05/2016 Call 1.750 0.000 0.000 0.000   0 0.745
RRLM77 26/05/2016 Put 1.750 0.000 0.000 0.000   0 0.050
RRLM27 26/05/2016 Call 1.800 0.760 0.760 0.000   0 0.705
RRLM37 26/05/2016 Put 1.800 0.050 0.050 0.000   0 0.060
RRLLE7 26/05/2016 Call 1.850 0.720 0.720 0.000   0 0.665
RRLLF7 26/05/2016 Put 1.850 0.060 0.060 0.000   0 0.070
RRLLI7 26/05/2016 Call 1.900 0.680 0.680 0.000   0 0.630
RRLLJ7 26/05/2016 Put 1.900 0.070 0.070 0.000   0 0.080
RRLM87 26/05/2016 Call 1.950 0.645 0.645 0.000   0 0.590
RRLM97 26/05/2016 Put 1.950 0.080 0.080 0.000   0 0.095
RRLLS7 26/05/2016 Call 2.000 0.605 0.605 0.000   0 0.555
RRLLT7 26/05/2016 Put 2.000 0.095 0.095 0.000   0 0.105
RRLM47 26/05/2016 Call 2.100 0.535 0.535 0.000   0 0.485
RRLM57 26/05/2016 Put 2.100 0.120 0.120 0.000   0 0.135
RRLLQ7 26/05/2016 Call 2.200 0.465 0.465 0.000   0 0.420
RRLLR7 26/05/2016 Put 2.200 0.150 0.150 0.000   0 0.170
RRLLM7 26/05/2016 Call 2.300 0.405 0.405 0.000   0 0.360
RRLLN7 26/05/2016 Put 2.300 0.190 0.190 0.000   0 0.210
RRLLX7 26/05/2016 Call 2.400 0.345 0.345 0.000   0 0.305
RRLLY7 26/05/2016 Put 2.400 0.230 0.230 0.000   0 0.255
RRLLK7 26/05/2016 Call 2.500 0.290 0.290 0.000   0 0.255
RRLLL7 26/05/2016 Put 2.500 0.275 0.275 0.000   0 0.305
RRLLZ7 26/05/2016 Call 2.600 0.245 0.245 0.000   0 0.215
RRLM17 26/05/2016 Put 2.600 0.330 0.330 0.000   0 0.365
RRLLO7 26/05/2016 Call 2.700 0.205 0.205 0.000   0 0.175
RRLLP7 26/05/2016 Put 2.700 0.390 0.390 0.000   0 0.425
RRLLU7 26/05/2016 Call 2.800 0.170 0.170 0.000   0 0.145
RRLLW7 26/05/2016 Put 2.800 0.455 0.455 0.000   0 0.495
RRLNN7 26/05/2016 Call 2.900 0.140 0.140 0.000   0 0.115
RRLNO7 26/05/2016 Put 2.900 0.525 0.525 0.000   0 0.565
RRLNL7 26/05/2016 Call 3.000 0.000 0.000 0.000   0 0.095
RRLNM7 26/05/2016 Put 3.000 0.595 0.595 0.000   0 0.645
RRLP87 26/05/2016 Call 3.100 0.000 0.000 0.000   0 0.075
RRLP97 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.725
RRLRP7 26/05/2016 Call 3.200 0.000 0.000 0.000   0 0.060
RRLRQ7 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.810
RRLRN7 26/05/2016 Call 3.300 0.060 0.060 0.000   0 0.050
RRLRO7 26/05/2016 Put 3.300 0.845 0.845 0.000   0 0.900
RRLQZ7 23/06/2016 Call 1.750 0.000 0.000 0.000   0 0.765
RRLR17 23/06/2016 Put 1.750 0.000 0.000 0.000   0 0.070
RRLQF7 23/06/2016 Call 1.800 0.780 0.780 0.000   0 0.725
RRLQG7 23/06/2016 Put 1.800 0.070 0.070 0.000   0 0.080
RRLPS7 23/06/2016 Call 1.850 0.745 0.745 0.000   0 0.690
RRLPT7 23/06/2016 Put 1.850 0.080 0.080 0.000   0 0.095
RRLPQ7 23/06/2016 Call 1.900 0.705 0.705 0.000   0 0.650
RRLPR7 23/06/2016 Put 1.900 0.095 0.095 0.000   0 0.105
RRLQ77 23/06/2016 Call 1.950 0.670 0.670 0.000   0 0.615
RRLQ87 23/06/2016 Put 1.950 0.105 0.105 0.000   0 0.115
RRLPW7 23/06/2016 Call 2.000 0.630 0.630 0.000   0 0.580
RRLPX7 23/06/2016 Put 2.000 0.115 0.115 0.000   0 0.130
RRLPK7 23/06/2016 Call 2.100 0.560 0.560 0.000   0 0.515
RRLPL7 23/06/2016 Put 2.100 0.145 0.145 0.000   0 0.160
RRLPY7 23/06/2016 Call 2.200 0.495 0.495 0.000   0 0.450
RRLPZ7 23/06/2016 Put 2.200 0.180 0.180 0.000   0 0.195
RRLPM7 23/06/2016 Call 2.300 0.435 0.435 0.000   0 0.390
RRLPN7 23/06/2016 Put 2.300 0.220 0.220 0.000   0 0.235
RRLPU7 23/06/2016 Call 2.400 0.380 0.380 0.000   0 0.340
RRLPV7 23/06/2016 Put 2.400 0.260 0.260 0.000   0 0.285
RRLPO7 23/06/2016 Call 2.500 0.330 0.330 0.000   0 0.290
RRLPP7 23/06/2016 Put 2.500 0.310 0.310 0.000   0 0.335
RRLQB7 23/06/2016 Call 2.600 0.285 0.285 0.000   0 0.250
RRLQC7 23/06/2016 Put 2.600 0.360 0.360 0.000   0 0.390
RRLQ57 23/06/2016 Call 2.700 0.240 0.240 0.000   0 0.210
RRLQ67 23/06/2016 Put 2.700 0.420 0.420 0.000   0 0.455
RRLQ97 23/06/2016 Call 2.800 0.205 0.205 0.000   0 0.180
RRLQA7 23/06/2016 Put 2.800 0.485 0.485 0.000   0 0.520
RRLQ37 23/06/2016 Call 2.900 0.175 0.175 0.000   0 0.150
RRLQ47 23/06/2016 Put 2.900 0.550 0.550 0.000   0 0.590
RRLQD7 23/06/2016 Call 3.000 0.145 0.145 0.000   0 0.125
RRLQE7 23/06/2016 Put 3.000 0.625 0.625 0.000   0 0.670
RRLQ17 23/06/2016 Call 3.100 0.000 0.000 0.000   0 0.105
RRLQ27 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.750
RRLRT7 23/06/2016 Call 3.200 0.000 0.000 0.000   0 0.085
RRLRU7 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.830
RRLRR7 23/06/2016 Call 3.300 0.085 0.085 0.000   0 0.070
RRLRS7 23/06/2016 Put 3.300 0.865 0.865 0.000   0 0.915
RRLSU7 28/07/2016 Call 1.850 0.770 0.770 0.000   0 0.720
RRLSV7 28/07/2016 Put 1.850 0.105 0.105 0.000   0 0.120
RRLSE7 28/07/2016 Call 1.900 0.735 0.735 0.000   0 0.680
RRLSF7 28/07/2016 Put 1.900 0.120 0.120 0.000   0 0.130
RRLSG7 28/07/2016 Call 1.950 0.700 0.700 0.000   0 0.650
RRLSH7 28/07/2016 Put 1.950 0.130 0.130 0.000   0 0.140
RRLSQ7 28/07/2016 Call 2.000 0.665 0.665 0.000   0 0.615
RRLSR7 28/07/2016 Put 2.000 0.145 0.145 0.000   0 0.155
RRLSA7 28/07/2016 Call 2.100 0.600 0.600 0.000   0 0.550
RRLSB7 28/07/2016 Put 2.100 0.175 0.175 0.000   0 0.190
RRLSS7 28/07/2016 Call 2.200 0.535 0.535 0.000   0 0.485
RRLST7 28/07/2016 Put 2.200 0.210 0.210 0.000   0 0.230
RRLSC7 28/07/2016 Call 2.300 0.475 0.475 0.000   0 0.430
RRLSD7 28/07/2016 Put 2.300 0.250 0.250 0.000   0 0.270
RRLSI7 28/07/2016 Call 2.400 0.420 0.420 0.000   0 0.380
RRLSJ7 28/07/2016 Put 2.400 0.295 0.295 0.000   0 0.320
RRLS87 28/07/2016 Call 2.500 0.370 0.370 0.000   0 0.330
RRLS97 28/07/2016 Put 2.500 0.345 0.345 0.000   0 0.375
RRLSK7 28/07/2016 Call 2.600 0.325 0.325 0.000   0 0.290
RRLSL7 28/07/2016 Put 2.600 0.400 0.400 0.000   0 0.430
RRLS67 28/07/2016 Call 2.700 0.285 0.285 0.000   0 0.250
RRLS77 28/07/2016 Put 2.700 0.455 0.455 0.000   0 0.490
RRLSM7 28/07/2016 Call 2.800 0.245 0.245 0.000   0 0.215
RRLSN7 28/07/2016 Put 2.800 0.520 0.520 0.000   0 0.555
RRLS27 28/07/2016 Call 2.900 0.210 0.210 0.000   0 0.185
RRLS37 28/07/2016 Put 2.900 0.585 0.585 0.000   0 0.625
RRLSO7 28/07/2016 Call 3.000 0.000 0.000 0.000   0 0.160
RRLSP7 28/07/2016 Put 3.000 0.655 0.655 0.000   0 0.700
RRLS47 28/07/2016 Call 3.100 0.000 0.000 0.000   0 0.135
RRLS57 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.775
RRLTF7 28/07/2016 Call 3.200 0.135 0.135 0.000   0 0.115
RRLTG7 28/07/2016 Put 3.200 0.810 0.810 0.000   0 0.855

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.