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 2.790 Down -0.040 2.740 2.800 2.750 2.810 2.695 4,892,781 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 1.740 1.740 0.000   0 1.740
RRLZI9 25/02/2016 Put 1.050 0.000 0.000 0.000   0 0.000
RRLZN9 25/02/2016 Call 1.100 1.690 1.690 0.000   0 1.690
RRLZO9 25/02/2016 Put 1.100 0.000 0.000 0.000   0 0.000
RRLZV9 25/02/2016 Call 1.150 1.640 1.640 0.000   0 1.640
RRLZW9 25/02/2016 Put 1.150 0.000 0.000 0.000   0 0.000
RRLB37 25/02/2016 Call 1.200 1.590 1.590 0.000   0 1.590
RRLB47 25/02/2016 Put 1.200 0.000 0.000 0.000   0 0.000
RRLZF9 25/02/2016 Call 1.250 1.540 1.540 0.000   0 1.540
RRLZG9 25/02/2016 Put 1.250 0.000 0.000 0.000   0 0.000
RRLZX9 25/02/2016 Call 1.300 1.490 1.490 0.000   0 1.490
RRLZY9 25/02/2016 Put 1.300 0.000 0.000 0.000   0 0.000
RRLZT9 25/02/2016 Call 1.350 1.440 1.440 0.000   0 1.440
RRLZU9 25/02/2016 Put 1.350 0.000 0.000 0.000   0 0.000
RRLB17 25/02/2016 Call 1.400 1.390 1.390 0.000   0 1.390
RRLB27 25/02/2016 Put 1.400 0.000 0.000 0.000   0 0.000
RRLZD9 25/02/2016 Call 1.450 1.340 1.340 0.000   0 1.340
RRLZE9 25/02/2016 Put 1.450 0.000 0.000 0.000   0 0.000
RRLQI7 25/02/2016 Call 1.460 1.330 1.330 0.000   0 1.330
RRLQH7 25/02/2016 Put 1.460 0.000 0.000 0.000   0 0.000
RRLZJ9 25/02/2016 Call 1.500 1.290 1.290 0.000   0 1.290
RRLZK9 25/02/2016 Put 1.500 0.000 0.000 0.000   0 0.000
RRLZP9 25/02/2016 Call 1.550 1.240 1.240 0.000   0 1.240
RRLZQ9 25/02/2016 Put 1.550 0.000 0.000 0.000   0 0.000
RRLB57 25/02/2016 Call 1.600 1.190 1.190 0.000   0 1.190
RRLB67 25/02/2016 Put 1.600 0.000 0.000 0.000   0 0.000
RRLQJ7 25/02/2016 Call 1.610 1.180 1.180 0.000   0 1.180
RRLQK7 25/02/2016 Put 1.610 0.000 0.000 0.000   0 0.000
RRLZB9 25/02/2016 Call 1.650 1.140 1.140 0.000   0 1.140
RRLZC9 25/02/2016 Put 1.650 0.000 0.000 0.000   0 0.000
RRLQU7 25/02/2016 Call 1.660 1.130 1.130 0.000   0 1.130
RRLQT7 25/02/2016 Put 1.660 0.000 0.000 0.000   0 0.000
RRLZL9 25/02/2016 Call 1.700 1.090 1.090 0.000   0 1.090
RRLZM9 25/02/2016 Put 1.700 0.000 0.000 0.000   0 0.000
RRLRW7 25/02/2016 Call 1.710 1.080 1.080 0.000   0 1.080
RRLRV7 25/02/2016 Put 1.710 0.000 0.000 0.000   0 0.000
RRLZR9 25/02/2016 Call 1.750 1.040 1.040 0.000   0 1.040
RRLZS9 25/02/2016 Put 1.750 0.000 0.000 0.000   0 0.000
RRLB77 25/02/2016 Call 1.800 0.990 0.990 0.000   0 0.990
RRLB87 25/02/2016 Put 1.800 0.000 0.000 0.000   0 0.000
RRLQM7 25/02/2016 Call 1.810 0.980 0.980 0.000   0 0.980
RRLQL7 25/02/2016 Put 1.810 0.000 0.000 0.000   0 0.000
RRLB97 25/02/2016 Call 1.850 0.940 0.940 0.000   0 0.940
RRLBF7 25/02/2016 Put 1.850 0.000 0.000 0.000   0 0.000
RRLQN7 25/02/2016 Call 1.860 0.930 0.930 0.000   0 0.930
RRLQO7 25/02/2016 Put 1.860 0.000 0.000 0.000   0 0.000
RRLBK7 25/02/2016 Call 1.900 0.890 0.890 0.000   0 0.890
RRLBL7 25/02/2016 Put 1.900 0.000 0.000 0.000   0 0.000
RRLRY7 25/02/2016 Call 1.910 0.880 0.880 0.000   0 0.880
RRLRX7 25/02/2016 Put 1.910 0.000 0.000 0.000   0 0.000
RRLBZ7 25/02/2016 Call 1.950 0.840 0.840 0.000   0 0.840
RRLC17 25/02/2016 Put 1.950 0.000 0.000 0.000   0 0.000
RRLCT7 25/02/2016 Call 2.000 0.790 0.790 0.000   0 0.790
RRLCU7 25/02/2016 Put 2.000 0.001 0.001 0.000   0 0.001
RRLD47 25/02/2016 Call 2.100 0.695 0.695 0.000   0 0.695
RRLD57 25/02/2016 Put 2.100 0.002 0.002 0.000   0 0.002
RRLEO7 25/02/2016 Call 2.200 0.595 0.595 0.000   0 0.595
RRLEP7 25/02/2016 Put 2.200 0.004 0.004 0.000   0 0.004
RRLQR7 25/02/2016 Call 2.210 0.585 0.585 0.000   0 0.585
RRLQS7 25/02/2016 Put 2.210 0.004 0.004 0.000   0 0.004
RRLF17 25/02/2016 Call 2.300 0.500 0.500 0.000   0 0.500
RRLF27 25/02/2016 Put 2.300 0.009 0.009 0.000   0 0.009
RRLQW7 25/02/2016 Call 2.310 0.490 0.490 0.000   0 0.490
RRLQV7 25/02/2016 Put 2.310 0.010 0.010 0.000   0 0.010
RRLFI7 25/02/2016 Call 2.400 0.410 0.410 0.000   0 0.410
RRLFJ7 25/02/2016 Put 2.400 0.020 0.020 0.000   0 0.020
RRLQQ7 25/02/2016 Call 2.410 0.400 0.400 0.000   0 0.400
RRLQP7 25/02/2016 Put 2.410 0.020 0.020 0.000   0 0.020
RRLI67 25/02/2016 Call 2.500 0.325 0.325 0.000   0 0.325
RRLI77 25/02/2016 Put 2.500 0.035 0.035 0.000   0 0.035
RRLQX7 25/02/2016 Call 2.510 0.315 0.315 0.000   0 0.315
RRLQY7 25/02/2016 Put 2.510 0.035 0.035 0.000   0 0.035
RRLI27 25/02/2016 Call 2.600 0.245 0.245 0.000   0 0.245
RRLI37 25/02/2016 Put 2.600 0.055 0.055 0.000   0 0.055
RRLRZ7 25/02/2016 Call 2.610 0.240 0.240 0.000   0 0.240
RRLS17 25/02/2016 Put 2.610 0.060 0.060 0.000   0 0.060
RRLI47 25/02/2016 Call 2.700 0.180 0.180 0.000   0 0.180
RRLI57 25/02/2016 Put 2.700 0.090 0.090 0.000   0 0.090
RRLIT7 25/02/2016 Call 2.800 0.125 0.125 0.000   0 0.125
RRLIU7 25/02/2016 Put 2.800 0.130 0.130 0.000   0 0.130
RRLJ67 25/02/2016 Call 2.900 0.085 0.085 0.000   0 0.085
RRLJ77 25/02/2016 Put 2.900 0.185 0.185 0.000   0 0.185
RRLN37 25/02/2016 Call 3.000 0.050 0.050 0.000   0 0.050
RRLN47 25/02/2016 Put 3.000 0.255 0.255 0.000   0 0.255
RRLP27 25/02/2016 Call 3.100 0.030 0.030 0.000   0 0.030
RRLP37 25/02/2016 Put 3.100 0.335 0.335 0.000   0 0.335
RRLR67 25/02/2016 Call 3.200 0.020 0.020 0.000   0 0.020
RRLR77 25/02/2016 Put 3.200 0.420 0.420 0.000   0 0.420
RRLR87 25/02/2016 Call 3.300 0.010 0.010 0.000   0 0.010
RRLR97 25/02/2016 Put 3.300 0.515 0.515 0.000   0 0.515
RRLTP7 25/02/2016 Call 3.400 0.005 0.005 0.000   0 0.005
RRLTQ7 25/02/2016 Put 3.400 0.615 0.615 0.000   0 0.615
RRLTN7 25/02/2016 Call 3.500 0.003 0.003 0.000   0 0.003
RRLTO7 25/02/2016 Put 3.500 0.715 0.715 0.000   0 0.715
RRLKE7 25/02/2016 Call 3.700 0.001 0.001 0.000   0 0.001
RRLKD7 25/02/2016 Put 3.700 0.910 0.910 0.000   0 0.910
RRLKF7 25/02/2016 Call 3.710 0.001 0.001 0.000   0 0.001
RRLKG7 25/02/2016 Put 3.710 0.920 0.920 0.000   0 0.920
RRLDM7 23/03/2016 Call 1.350 1.445 1.445 0.000   0 1.445
RRLDN7 23/03/2016 Put 1.350 0.000 0.000 0.000   0 0.000
RRLE77 23/03/2016 Call 1.400 1.395 1.395 0.000   0 1.395
RRLE87 23/03/2016 Put 1.400 0.000 0.000 0.000   0 0.000
RRLE17 23/03/2016 Call 1.450 1.345 1.345 0.000   0 1.345
RRLE27 23/03/2016 Put 1.450 0.000 0.000 0.000   0 0.000
RRLSW7 23/03/2016 Call 1.460 1.335 1.335 0.000   0 1.335
RRLSX7 23/03/2016 Put 1.460 0.000 0.000 0.000   0 0.000
RRLDK7 23/03/2016 Call 1.500 1.295 1.295 0.000   0 1.295
RRLDL7 23/03/2016 Put 1.500 0.000 0.000 0.000   0 0.000
RRLDO7 23/03/2016 Call 1.550 1.245 1.245 0.000   0 1.245
RRLDP7 23/03/2016 Put 1.550 0.001 0.001 0.000   0 0.001
RRLE97 23/03/2016 Call 1.600 1.195 1.195 0.000   0 1.195
RRLEF7 23/03/2016 Put 1.600 0.001 0.001 0.000   0 0.001
RRLDW7 23/03/2016 Call 1.650 1.145 1.145 0.000   0 1.145
RRLDX7 23/03/2016 Put 1.650 0.001 0.001 0.000   0 0.001
RRLD87 23/03/2016 Call 1.700 1.095 1.095 0.000   0 1.095
RRLD97 23/03/2016 Put 1.700 0.002 0.002 0.000   0 0.002
RRLDS7 23/03/2016 Call 1.750 1.050 1.050 0.000   0 1.050
RRLDT7 23/03/2016 Put 1.750 0.003 0.003 0.000   0 0.003
RRLE37 23/03/2016 Call 1.800 1.000 1.000 0.000   0 1.000
RRLE47 23/03/2016 Put 1.800 0.004 0.004 0.000   0 0.004
RRLSZ7 23/03/2016 Call 1.810 0.990 0.990 0.000   0 0.990
RRLSY7 23/03/2016 Put 1.810 0.004 0.004 0.000   0 0.004
RRLDY7 23/03/2016 Call 1.850 0.950 0.950 0.000   0 0.950
RRLDZ7 23/03/2016 Put 1.850 0.005 0.005 0.000   0 0.005
RRLDU7 23/03/2016 Call 1.900 0.905 0.905 0.000   0 0.905
RRLDV7 23/03/2016 Put 1.900 0.007 0.007 0.000   0 0.007
RRLT77 23/03/2016 Call 1.910 0.895 0.895 0.000   0 0.895
RRLT87 23/03/2016 Put 1.910 0.007 0.007 0.000   0 0.007
RRLDQ7 23/03/2016 Call 1.950 0.860 0.860 0.000   0 0.860
RRLDR7 23/03/2016 Put 1.950 0.009 0.009 0.000   0 0.009
RRLT17 23/03/2016 Call 1.960 0.850 0.850 0.000   0 0.850
RRLT27 23/03/2016 Put 1.960 0.010 0.010 0.000   0 0.010
RRLE57 23/03/2016 Call 2.000 0.810 0.810 0.000   0 0.810
RRLE67 23/03/2016 Put 2.000 0.015 0.015 0.000   0 0.015
RRLTA7 23/03/2016 Call 2.010 0.800 0.800 0.000   0 0.800
RRLT97 23/03/2016 Put 2.010 0.015 0.015 0.000   0 0.015
RRLD67 23/03/2016 Call 2.100 0.720 0.720 0.000   0 0.720
RRLD77 23/03/2016 Put 2.100 0.020 0.020 0.000   0 0.020
RRLEQ7 23/03/2016 Call 2.200 0.630 0.630 0.000   0 0.630
RRLER7 23/03/2016 Put 2.200 0.035 0.035 0.000   0 0.035
RRLTB7 23/03/2016 Call 2.210 0.620 0.620 0.000   0 0.620
RRLTC7 23/03/2016 Put 2.210 0.035 0.035 0.000   0 0.035
RRLF37 23/03/2016 Call 2.300 0.545 0.545 0.000   0 0.545
RRLF47 23/03/2016 Put 2.300 0.050 0.050 0.000   0 0.050
RRLT47 23/03/2016 Call 2.310 0.540 0.540 0.000   0 0.540
RRLT37 23/03/2016 Put 2.310 0.050 0.050 0.000   0 0.050
RRLFK7 23/03/2016 Call 2.400 0.465 0.465 0.000   0 0.465
RRLFL7 23/03/2016 Put 2.400 0.070 0.070 0.000   0 0.070
RRLT57 23/03/2016 Call 2.410 0.460 0.460 0.000   0 0.460
RRLT67 23/03/2016 Put 2.410 0.075 0.075 0.000   0 0.075
RRLI87 23/03/2016 Call 2.500 0.390 0.390 0.000   0 0.390
RRLI97 23/03/2016 Put 2.500 0.095 0.095 0.000   0 0.095
RRLTE7 23/03/2016 Call 2.510 0.385 0.385 0.000   0 0.385
RRLTD7 23/03/2016 Put 2.510 0.100 0.100 0.000   0 0.100
RRLIH7 23/03/2016 Call 2.600 0.325 0.325 0.000   0 0.325
RRLII7 23/03/2016 Put 2.600 0.130 0.130 0.000   0 0.130
RRLTH7 23/03/2016 Call 2.610 0.320 0.320 0.000   0 0.320
RRLTI7 23/03/2016 Put 2.610 0.130 0.130 0.000   0 0.130
RRLIF7 23/03/2016 Call 2.700 0.265 0.265 0.000   0 0.265
RRLIG7 23/03/2016 Put 2.700 0.165 0.165 0.000   0 0.165
RRLTK7 23/03/2016 Call 2.710 0.260 0.260 0.000   0 0.260
RRLTJ7 23/03/2016 Put 2.710 0.170 0.170 0.000   0 0.170
RRLIV7 23/03/2016 Call 2.800 0.210 0.210 0.000   0 0.210
RRLIW7 23/03/2016 Put 2.800 0.215 0.215 0.000   0 0.215
RRLTL7 23/03/2016 Call 2.810 0.205 0.205 0.000   0 0.205
RRLTM7 23/03/2016 Put 2.810 0.215 0.215 0.000   0 0.215
RRLJ87 23/03/2016 Call 2.900 0.165 0.165 0.000   0 0.165
RRLJ97 23/03/2016 Put 2.900 0.265 0.265 0.000   0 0.265
RRLN57 23/03/2016 Call 3.000 0.125 0.125 0.000   0 0.125
RRLN67 23/03/2016 Put 3.000 0.325 0.325 0.000   0 0.325
RRLNW7 23/03/2016 Call 3.050 0.110 0.110 0.000   0 0.110
RRLNV7 23/03/2016 Put 3.050 0.360 0.360 0.000   0 0.360
RRLNX7 23/03/2016 Call 3.060 0.110 0.110 0.000   0 0.110
RRLNY7 23/03/2016 Put 3.060 0.365 0.365 0.000   0 0.365
RRLP47 23/03/2016 Call 3.100 0.095 0.095 0.000   0 0.095
RRLP57 23/03/2016 Put 3.100 0.395 0.395 0.000   0 0.395
RRLRH7 23/03/2016 Call 3.200 0.070 0.070 0.000   0 0.070
RRLRI7 23/03/2016 Put 3.200 0.470 0.470 0.000   0 0.470
RRLRF7 23/03/2016 Call 3.300 0.050 0.050 0.000   0 0.050
RRLRG7 23/03/2016 Put 3.300 0.555 0.555 0.000   0 0.555
RRLTR7 23/03/2016 Call 3.400 0.040 0.040 0.000   0 0.040
RRLTS7 23/03/2016 Put 3.400 0.640 0.640 0.000   0 0.640
RRLTT7 23/03/2016 Call 3.500 0.025 0.025 0.000   0 0.025
RRLTU7 23/03/2016 Put 3.500 0.730 0.730 0.000   0 0.730
RRLK97 23/03/2016 Call 3.700 0.015 0.015 0.000   0 0.015
RRLKA7 23/03/2016 Put 3.700 0.915 0.915 0.000   0 0.915
RRLKC7 23/03/2016 Call 3.710 0.015 0.015 0.000   0 0.015
RRLKB7 23/03/2016 Put 3.710 0.920 0.920 0.000   0 0.920
RRLKZ7 28/04/2016 Call 1.500 1.305 1.305 0.000   0 1.305
RRLL17 28/04/2016 Put 1.500 0.003 0.003 0.000   0 0.003
RRLL27 28/04/2016 Call 1.550 1.260 1.260 0.000   0 1.260
RRLL37 28/04/2016 Put 1.550 0.005 0.005 0.000   0 0.005
RRLKX7 28/04/2016 Call 1.600 1.210 1.210 0.000   0 1.210
RRLKY7 28/04/2016 Put 1.600 0.006 0.006 0.000   0 0.006
RRLKL7 28/04/2016 Call 1.650 1.165 1.165 0.000   0 1.165
RRLKM7 28/04/2016 Put 1.650 0.008 0.008 0.000   0 0.008
RRLJY7 28/04/2016 Call 1.700 1.115 1.115 0.000   0 1.115
RRLJZ7 28/04/2016 Put 1.700 0.010 0.010 0.000   0 0.010
RRLJC7 28/04/2016 Call 1.750 1.070 1.070 0.000   0 1.070
RRLJD7 28/04/2016 Put 1.750 0.015 0.015 0.000   0 0.015
RRLJG7 28/04/2016 Call 1.800 1.020 1.020 0.000   0 1.020
RRLJH7 28/04/2016 Put 1.800 0.015 0.015 0.000   0 0.015
RRLK37 28/04/2016 Call 1.850 0.975 0.975 0.000   0 0.975
RRLK47 28/04/2016 Put 1.850 0.020 0.020 0.000   0 0.020
RRLJQ7 28/04/2016 Call 1.900 0.930 0.930 0.000   0 0.930
RRLJR7 28/04/2016 Put 1.900 0.025 0.025 0.000   0 0.025
RRLJA7 28/04/2016 Call 1.950 0.885 0.885 0.000   0 0.885
RRLJB7 28/04/2016 Put 1.950 0.030 0.030 0.000   0 0.030
RRLJI7 28/04/2016 Call 2.000 0.840 0.840 0.000   0 0.840
RRLJJ7 28/04/2016 Put 2.000 0.040 0.040 0.000   0 0.040
RRLK17 28/04/2016 Call 2.100 0.755 0.755 0.000   0 0.755
RRLK27 28/04/2016 Put 2.100 0.055 0.055 0.000   0 0.055
RRLJK7 28/04/2016 Call 2.200 0.670 0.670 0.000   0 0.670
RRLJL7 28/04/2016 Put 2.200 0.070 0.070 0.000   0 0.070
RRLJU7 28/04/2016 Call 2.300 0.595 0.595 0.000   0 0.595
RRLJV7 28/04/2016 Put 2.300 0.095 0.095 0.000   0 0.095
RRLJO7 28/04/2016 Call 2.400 0.520 0.520 0.000   0 0.520
RRLJP7 28/04/2016 Put 2.400 0.120 0.120 0.000   0 0.120
RRLJS7 28/04/2016 Call 2.500 0.450 0.450 0.000   0 0.450
RRLJT7 28/04/2016 Put 2.500 0.150 0.150 0.000   0 0.150
RRLJM7 28/04/2016 Call 2.600 0.390 0.390 0.000   0 0.390
RRLJN7 28/04/2016 Put 2.600 0.185 0.185 0.000   0 0.185
RRLJW7 28/04/2016 Call 2.700 0.330 0.330 0.000   0 0.330
RRLJX7 28/04/2016 Put 2.700 0.230 0.230 0.000   0 0.230
RRLJE7 28/04/2016 Call 2.800 0.280 0.280 0.000   0 0.280
RRLJF7 28/04/2016 Put 2.800 0.275 0.275 0.000   0 0.275
RRLN97 28/04/2016 Call 2.900 0.235 0.235 0.000   0 0.235
RRLNK7 28/04/2016 Put 2.900 0.325 0.325 0.000   0 0.325
RRLN77 28/04/2016 Call 3.000 0.195 0.195 0.000   0 0.195
RRLN87 28/04/2016 Put 3.000 0.385 0.385 0.000   0 0.385
RRLP67 28/04/2016 Call 3.100 0.160 0.160 0.000   0 0.160
RRLP77 28/04/2016 Put 3.100 0.450 0.450 0.000   0 0.450
RRLRJ7 28/04/2016 Call 3.200 0.125 0.125 0.000   0 0.125
RRLRK7 28/04/2016 Put 3.200 0.520 0.520 0.000   0 0.520
RRLRL7 28/04/2016 Call 3.300 0.100 0.100 0.000   0 0.100
RRLRM7 28/04/2016 Put 3.300 0.600 0.600 0.000   0 0.600
RRLTX7 28/04/2016 Call 3.400 0.080 0.080 0.000   0 0.080
RRLTY7 28/04/2016 Put 3.400 0.680 0.680 0.000   0 0.680
RRLTV7 28/04/2016 Call 3.500 0.060 0.060 0.000   0 0.060
RRLTW7 28/04/2016 Put 3.500 0.765 0.765 0.000   0 0.765
RRLK57 28/04/2016 Call 3.700 0.040 0.040 0.000   0 0.040
RRLK67 28/04/2016 Put 3.700 0.935 0.935 0.000   0 0.935
RRLK87 28/04/2016 Call 3.710 0.040 0.040 0.000   0 0.040
RRLK77 28/04/2016 Put 3.710 0.940 0.940 0.000   0 0.940
RRLMO7 26/05/2016 Call 1.500 1.310 1.310 0.000   0 1.310
RRLMP7 26/05/2016 Put 1.500 0.006 0.006 0.000   0 0.006
RRLMQ7 26/05/2016 Call 1.550 1.265 1.265 0.000   0 1.265
RRLMR7 26/05/2016 Put 1.550 0.008 0.008 0.000   0 0.008
RRLMA7 26/05/2016 Call 1.600 1.220 1.220 0.000   0 1.220
RRLMB7 26/05/2016 Put 1.600 0.010 0.010 0.000   0 0.010
RRLMC7 26/05/2016 Call 1.650 1.170 1.170 0.000   0 1.170
RRLMD7 26/05/2016 Put 1.650 0.015 0.015 0.000   0 0.015
RRLLG7 26/05/2016 Call 1.700 1.125 1.125 0.000   0 1.125
RRLLH7 26/05/2016 Put 1.700 0.015 0.015 0.000   0 0.015
RRLM67 26/05/2016 Call 1.750 1.080 1.080 0.000   0 1.080
RRLM77 26/05/2016 Put 1.750 0.020 0.020 0.000   0 0.020
RRLM27 26/05/2016 Call 1.800 1.035 1.035 0.000   0 1.035
RRLM37 26/05/2016 Put 1.800 0.025 0.025 0.000   0 0.025
RRLLE7 26/05/2016 Call 1.850 0.990 0.990 0.000   0 0.990
RRLLF7 26/05/2016 Put 1.850 0.030 0.030 0.000   0 0.030
RRLLI7 26/05/2016 Call 1.900 0.945 0.945 0.000   0 0.945
RRLLJ7 26/05/2016 Put 1.900 0.035 0.035 0.000   0 0.035
RRLM87 26/05/2016 Call 1.950 0.900 0.900 0.000   0 0.900
RRLM97 26/05/2016 Put 1.950 0.045 0.045 0.000   0 0.045
RRLLS7 26/05/2016 Call 2.000 0.860 0.860 0.000   0 0.860
RRLLT7 26/05/2016 Put 2.000 0.050 0.050 0.000   0 0.050
RRLM47 26/05/2016 Call 2.100 0.775 0.775 0.000   0 0.775
RRLM57 26/05/2016 Put 2.100 0.070 0.070 0.000   0 0.070
RRLLQ7 26/05/2016 Call 2.200 0.695 0.695 0.000   0 0.695
RRLLR7 26/05/2016 Put 2.200 0.085 0.085 0.000   0 0.085
RRLLM7 26/05/2016 Call 2.300 0.620 0.620 0.000   0 0.620
RRLLN7 26/05/2016 Put 2.300 0.110 0.110 0.000   0 0.110
RRLLX7 26/05/2016 Call 2.400 0.550 0.550 0.000   0 0.550
RRLLY7 26/05/2016 Put 2.400 0.140 0.140 0.000   0 0.140
RRLLK7 26/05/2016 Call 2.500 0.480 0.480 0.000   0 0.480
RRLLL7 26/05/2016 Put 2.500 0.170 0.170 0.000   0 0.170
RRLLZ7 26/05/2016 Call 2.600 0.420 0.420 0.000   0 0.420
RRLM17 26/05/2016 Put 2.600 0.205 0.205 0.000   0 0.205
RRLLO7 26/05/2016 Call 2.700 0.360 0.360 0.000   0 0.360
RRLLP7 26/05/2016 Put 2.700 0.250 0.250 0.000   0 0.250
RRLLU7 26/05/2016 Call 2.800 0.310 0.310 0.000   0 0.310
RRLLW7 26/05/2016 Put 2.800 0.295 0.295 0.000   0 0.295
RRLNN7 26/05/2016 Call 2.900 0.265 0.265 0.000   0 0.265
RRLNO7 26/05/2016 Put 2.900 0.350 0.350 0.000   0 0.350
RRLNL7 26/05/2016 Call 3.000 0.220 0.220 0.000   0 0.220
RRLNM7 26/05/2016 Put 3.000 0.410 0.410 0.000   0 0.410
RRLP87 26/05/2016 Call 3.100 0.185 0.185 0.000   0 0.185
RRLP97 26/05/2016 Put 3.100 0.470 0.470 0.000   0 0.470
RRLRP7 26/05/2016 Call 3.200 0.155 0.155 0.000   0 0.155
RRLRQ7 26/05/2016 Put 3.200 0.540 0.540 0.000   0 0.540
RRLRN7 26/05/2016 Call 3.300 0.125 0.125 0.000   0 0.125
RRLRO7 26/05/2016 Put 3.300 0.615 0.615 0.000   0 0.615
RRLU27 26/05/2016 Call 3.400 0.100 0.100 0.000   0 0.100
RRLU37 26/05/2016 Put 3.400 0.695 0.695 0.000   0 0.695
RRLTZ7 26/05/2016 Call 3.500 0.080 0.080 0.000   0 0.080
RRLU17 26/05/2016 Put 3.500 0.780 0.780 0.000   0 0.780
RRLQZ7 23/06/2016 Call 1.750 1.085 1.085 0.000   0 1.085
RRLR17 23/06/2016 Put 1.750 0.030 0.030 0.000   0 0.030
RRLQF7 23/06/2016 Call 1.800 1.040 1.040 0.000   0 1.040
RRLQG7 23/06/2016 Put 1.800 0.035 0.035 0.000   0 0.035
RRLPS7 23/06/2016 Call 1.850 0.995 0.995 0.000   0 0.995
RRLPT7 23/06/2016 Put 1.850 0.040 0.040 0.000   0 0.040
RRLPQ7 23/06/2016 Call 1.900 0.955 0.955 0.000   0 0.955
RRLPR7 23/06/2016 Put 1.900 0.050 0.050 0.000   0 0.050
RRLQ77 23/06/2016 Call 1.950 0.915 0.915 0.000   0 0.915
RRLQ87 23/06/2016 Put 1.950 0.055 0.055 0.000   0 0.055
RRLPW7 23/06/2016 Call 2.000 0.870 0.870 0.000   0 0.870
RRLPX7 23/06/2016 Put 2.000 0.065 0.065 0.000   0 0.065
RRLPK7 23/06/2016 Call 2.100 0.790 0.790 0.000   0 0.790
RRLPL7 23/06/2016 Put 2.100 0.080 0.080 0.000   0 0.080
RRLPY7 23/06/2016 Call 2.200 0.710 0.710 0.000   0 0.710
RRLPZ7 23/06/2016 Put 2.200 0.105 0.105 0.000   0 0.105
RRLPM7 23/06/2016 Call 2.300 0.635 0.635 0.000   0 0.635
RRLPN7 23/06/2016 Put 2.300 0.125 0.125 0.000   0 0.125
RRLPU7 23/06/2016 Call 2.400 0.570 0.570 0.000   0 0.570
RRLPV7 23/06/2016 Put 2.400 0.155 0.155 0.000   0 0.155
RRLPO7 23/06/2016 Call 2.500 0.500 0.500 0.000   0 0.500
RRLPP7 23/06/2016 Put 2.500 0.190 0.190 0.000   0 0.190
RRLQB7 23/06/2016 Call 2.600 0.440 0.440 0.000   0 0.440
RRLQC7 23/06/2016 Put 2.600 0.225 0.225 0.000   0 0.225
RRLQ57 23/06/2016 Call 2.700 0.385 0.385 0.000   0 0.385
RRLQ67 23/06/2016 Put 2.700 0.270 0.270 0.000   0 0.270
RRLQ97 23/06/2016 Call 2.800 0.330 0.330 0.000   0 0.330
RRLQA7 23/06/2016 Put 2.800 0.315 0.315 0.000   0 0.315
RRLQ37 23/06/2016 Call 2.900 0.285 0.285 0.000   0 0.285
RRLQ47 23/06/2016 Put 2.900 0.370 0.370 0.000   0 0.370
RRLQD7 23/06/2016 Call 3.000 0.245 0.245 0.000   0 0.245
RRLQE7 23/06/2016 Put 3.000 0.430 0.430 0.000   0 0.430
RRLQ17 23/06/2016 Call 3.100 0.205 0.205 0.000   0 0.205
RRLQ27 23/06/2016 Put 3.100 0.490 0.490 0.000   0 0.490
RRLRT7 23/06/2016 Call 3.200 0.175 0.175 0.000   0 0.175
RRLRU7 23/06/2016 Put 3.200 0.560 0.560 0.000   0 0.560
RRLRR7 23/06/2016 Call 3.300 0.145 0.145 0.000   0 0.145
RRLRS7 23/06/2016 Put 3.300 0.635 0.635 0.000   0 0.635
RRLU67 23/06/2016 Call 3.400 0.120 0.120 0.000   0 0.120
RRLU77 23/06/2016 Put 3.400 0.715 0.715 0.000   0 0.715
RRLU47 23/06/2016 Call 3.500 0.100 0.100 0.000   0 0.100
RRLU57 23/06/2016 Put 3.500 0.795 0.795 0.000   0 0.795
RRLSU7 28/07/2016 Call 1.850 1.015 1.015 0.000   0 1.015
RRLSV7 28/07/2016 Put 1.850 0.055 0.055 0.000   0 0.055
RRLSE7 28/07/2016 Call 1.900 0.975 0.975 0.000   0 0.975
RRLSF7 28/07/2016 Put 1.900 0.060 0.060 0.000   0 0.060
RRLSG7 28/07/2016 Call 1.950 0.930 0.930 0.000   0 0.930
RRLSH7 28/07/2016 Put 1.950 0.070 0.070 0.000   0 0.070
RRLSQ7 28/07/2016 Call 2.000 0.890 0.890 0.000   0 0.890
RRLSR7 28/07/2016 Put 2.000 0.080 0.080 0.000   0 0.080
RRLSA7 28/07/2016 Call 2.100 0.810 0.810 0.000   0 0.810
RRLSB7 28/07/2016 Put 2.100 0.095 0.095 0.000   0 0.095
RRLSS7 28/07/2016 Call 2.200 0.735 0.735 0.000   0 0.735
RRLST7 28/07/2016 Put 2.200 0.120 0.120 0.000   0 0.120
RRLSC7 28/07/2016 Call 2.300 0.660 0.660 0.000   0 0.660
RRLSD7 28/07/2016 Put 2.300 0.145 0.145 0.000   0 0.145
RRLSI7 28/07/2016 Call 2.400 0.595 0.595 0.000   0 0.595
RRLSJ7 28/07/2016 Put 2.400 0.175 0.175 0.000   0 0.175
RRLS87 28/07/2016 Call 2.500 0.530 0.530 0.000   0 0.530
RRLS97 28/07/2016 Put 2.500 0.210 0.210 0.000   0 0.210
RRLSK7 28/07/2016 Call 2.600 0.470 0.470 0.000   0 0.470
RRLSL7 28/07/2016 Put 2.600 0.250 0.250 0.000   0 0.250
RRLS67 28/07/2016 Call 2.700 0.415 0.415 0.000   0 0.415
RRLS77 28/07/2016 Put 2.700 0.295 0.295 0.000   0 0.295
RRLSM7 28/07/2016 Call 2.800 0.365 0.365 0.000   0 0.365
RRLSN7 28/07/2016 Put 2.800 0.340 0.340 0.000   0 0.340
RRLS27 28/07/2016 Call 2.900 0.315 0.315 0.000   0 0.315
RRLS37 28/07/2016 Put 2.900 0.395 0.395 0.000   0 0.395
RRLSO7 28/07/2016 Call 3.000 0.275 0.275 0.000   0 0.275
RRLSP7 28/07/2016 Put 3.000 0.455 0.455 0.000   0 0.455
RRLS47 28/07/2016 Call 3.100 0.240 0.240 0.000   0 0.240
RRLS57 28/07/2016 Put 3.100 0.515 0.515 0.000   0 0.515
RRLTF7 28/07/2016 Call 3.200 0.205 0.205 0.000   0 0.205
RRLTG7 28/07/2016 Put 3.200 0.585 0.585 0.000   0 0.585
RRLUA7 28/07/2016 Call 3.300 0.175 0.175 0.000   0 0.175
RRLUB7 28/07/2016 Put 3.300 0.655 0.655 0.000   0 0.655
RRLUC7 28/07/2016 Call 3.400 0.145 0.145 0.000   0 0.145
RRLUD7 28/07/2016 Put 3.400 0.735 0.735 0.000   0 0.735
RRLU87 28/07/2016 Call 3.500 0.125 0.125 0.000   0 0.125
RRLU97 28/07/2016 Put 3.500 0.815 0.815 0.000   0 0.815

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.