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 3.600 Down -0.100 3.570 3.600 3.630 3.650 3.525 2,483,858 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
RRLFY7 30/05/2013 Call 3.200 0.430 0.430 0.000   0 0.430
RRLG27 30/05/2013 Call 3.300 0.340 0.340 0.000   0 0.340
RRLG37 30/05/2013 Call 3.400 0.255 0.255 0.000   0 0.255
RRLG67 30/05/2013 Call 3.500 0.190 0.190 0.000   0 0.190
RRLG77 30/05/2013 Call 3.600 0.135 0.135 0.000   0 0.135
RRLBU7 30/05/2013 Call 3.700 0.090 0.090 0.000   0 0.090
RRLBV7 30/05/2013 Call 3.800 0.055 0.055 0.000   0 0.055
RRLBY7 30/05/2013 Call 3.900 0.035 0.035 0.000   0 0.035
RRLBZ7 30/05/2013 Call 4.000 0.020 0.020 0.000   0 0.020
RRLC37 30/05/2013 Call 4.100 0.010 0.010 0.000   0 0.010
RRLC47 30/05/2013 Call 4.200 0.007 0.007 0.000   1,000 0.007
RRLC77 30/05/2013 Call 4.300 0.003 0.003 0.000   0 0.003
RRLC87 30/05/2013 Call 4.400 0.002 0.002 0.000   10,000 0.002
RRLCG7 30/05/2013 Call 4.500 0.001 0.001 0.000   0 0.001
RRLCH7 30/05/2013 Call 4.600 0.000 0.000 0.000   0 0.000
RRLCK7 30/05/2013 Call 4.700 0.000 0.000 0.000   0 0.000
RRLGK7 27/06/2013 Call 3.200 0.485 0.485 0.000   0 0.485
RRLGL7 27/06/2013 Call 3.300 0.410 0.410 0.000   0 0.410
RRLGO7 27/06/2013 Call 3.400 0.335 0.335 0.000   0 0.335
RRLGP7 27/06/2013 Call 3.500 0.275 0.275 0.000   0 0.275
RRLGS7 27/06/2013 Call 3.600 0.220 0.220 0.000   0 0.220
RRLCL7 27/06/2013 Call 3.700 0.175 0.175 0.000   130 0.175
RRLCO7 27/06/2013 Call 3.800 0.135 0.135 0.000   100 0.135
RRLCP7 27/06/2013 Call 3.900 0.105 0.105 0.000   0 0.105
RRLCS7 27/06/2013 Call 4.000 0.080 0.080 0.000   0 0.080
RRLCT7 27/06/2013 Call 4.100 0.065 0.065 0.000   0 0.065
RRLCW7 27/06/2013 Call 4.200 0.050 0.050 0.000   100 0.050
RRLCX7 27/06/2013 Call 4.300 0.035 0.035 0.000   0 0.035
RRLD17 27/06/2013 Call 4.400 0.030 0.030 0.000   0 0.030
RRLD27 27/06/2013 Call 4.500 0.020 0.020 0.000   0 0.020
RRLD57 27/06/2013 Call 4.600 0.015 0.015 0.000   0 0.015
RRLD67 27/06/2013 Call 4.700 0.010 0.010 0.000   0 0.010
RRLD97 25/07/2013 Call 3.700 0.235 0.235 0.000   300 0.235
RRLDK7 25/07/2013 Call 3.800 0.200 0.200 0.000   102 0.200
RRLDN7 25/07/2013 Call 3.900 0.165 0.165 0.000   101 0.165
RRLDO7 25/07/2013 Call 4.000 0.135 0.135 0.000   101 0.135
RRLDR7 25/07/2013 Call 4.100 0.110 0.110 0.000   0 0.110
RRLDS7 25/07/2013 Call 4.200 0.090 0.090 0.000   0 0.090
RRLDV7 25/07/2013 Call 4.300 0.070 0.070 0.000   0 0.070
RRLDW7 25/07/2013 Call 4.400 0.055 0.055 0.000   0 0.055
RRLDZ7 25/07/2013 Call 4.500 0.045 0.045 0.000   0 0.045
RRLE17 25/07/2013 Call 4.600 0.035 0.035 0.000   0 0.035
RRLE47 25/07/2013 Call 4.700 0.025 0.025 0.000   0 0.025
RRLE57 29/08/2013 Call 3.700 0.305 0.305 0.000   0 0.305
RRLE87 29/08/2013 Call 3.800 0.260 0.260 0.000   0 0.260
RRLE97 29/08/2013 Call 3.900 0.220 0.220 0.000   0 0.220
RRLEH7 29/08/2013 Call 4.000 0.190 0.190 0.000   0 0.190
RRLEI7 29/08/2013 Call 4.100 0.160 0.160 0.000   0 0.160
RRLEL7 29/08/2013 Call 4.200 0.135 0.135 0.000   0 0.135
RRLEM7 29/08/2013 Call 4.300 0.115 0.115 0.000   0 0.115
RRLEP7 29/08/2013 Call 4.400 0.095 0.095 0.000   0 0.095
RRLEQ7 29/08/2013 Call 4.500 0.080 0.080 0.000   0 0.080
RRLET7 29/08/2013 Call 4.600 0.070 0.070 0.000   0 0.070
RRLEU7 29/08/2013 Call 4.700 0.055 0.055 0.000   0 0.055
RRLEX7 26/09/2013 Call 3.700 0.345 0.345 0.000   0 0.345
RRLEY7 26/09/2013 Call 3.800 0.305 0.305 0.000   0 0.305
RRLF27 26/09/2013 Call 3.900 0.265 0.265 0.000   0 0.265
RRLF37 26/09/2013 Call 4.000 0.230 0.230 0.000   0 0.230
RRLF67 26/09/2013 Call 4.100 0.200 0.200 0.000   0 0.200
RRLF77 26/09/2013 Call 4.200 0.170 0.170 0.000   0 0.170
RRLFF7 26/09/2013 Call 4.300 0.145 0.145 0.000   0 0.145
RRLFG7 26/09/2013 Call 4.400 0.125 0.125 0.000   0 0.125
RRLFJ7 26/09/2013 Call 4.500 0.105 0.105 0.000   0 0.105
RRLFK7 26/09/2013 Call 4.600 0.090 0.090 0.000   0 0.090
RRLFN7 26/09/2013 Call 4.700 0.075 0.075 0.000   0 0.075
RRLFZ7 30/05/2013 Put 3.200 0.015 0.015 0.000   0 0.015
RRLG17 30/05/2013 Put 3.300 0.030 0.030 0.000   0 0.030
RRLG47 30/05/2013 Put 3.400 0.050 0.050 0.000   0 0.050
RRLG57 30/05/2013 Put 3.500 0.085 0.085 0.000   100 0.085
RRLG87 30/05/2013 Put 3.600 0.130 0.130 0.000   0 0.130
RRLBT7 30/05/2013 Put 3.700 0.185 0.185 0.000   0 0.185
RRLBW7 30/05/2013 Put 3.800 0.250 0.250 0.000   0 0.250
RRLBX7 30/05/2013 Put 3.900 0.330 0.330 0.000   0 0.330
RRLC17 30/05/2013 Put 4.000 0.415 0.415 0.000   500 0.415
RRLC27 30/05/2013 Put 4.100 0.505 0.505 0.000   0 0.505
RRLC57 30/05/2013 Put 4.200 0.600 0.600 0.000   0 0.600
RRLC67 30/05/2013 Put 4.300 0.700 0.700 0.000   0 0.700
RRLC97 30/05/2013 Put 4.400 0.800 0.800 0.000   0 0.800
RRLCF7 30/05/2013 Put 4.500 0.900 0.900 0.000   0 0.900
RRLCI7 30/05/2013 Put 4.600 1.000 1.000 0.000   0 1.000
RRLCJ7 30/05/2013 Put 4.700 1.100 1.100 0.000   0 1.100
RRLG97 27/06/2013 Put 3.200 0.075 0.075 0.000   0 0.075
RRLGM7 27/06/2013 Put 3.300 0.095 0.095 0.000   0 0.095
RRLGN7 27/06/2013 Put 3.400 0.130 0.130 0.000   0 0.130
RRLGQ7 27/06/2013 Put 3.500 0.170 0.170 0.000   0 0.170
RRLGR7 27/06/2013 Put 3.600 0.215 0.215 0.000   200 0.215
RRLCM7 27/06/2013 Put 3.700 0.265 0.265 0.000   0 0.265
RRLCN7 27/06/2013 Put 3.800 0.330 0.330 0.000   0 0.330
RRLCQ7 27/06/2013 Put 3.900 0.390 0.390 0.000   0 0.390
RRLCR7 27/06/2013 Put 4.000 0.465 0.465 0.000   0 0.465
RRLCU7 27/06/2013 Put 4.100 0.545 0.545 0.000   0 0.545
RRLCV7 27/06/2013 Put 4.200 0.630 0.630 0.000   20 0.630
RRLCY7 27/06/2013 Put 4.300 0.715 0.715 0.000   0 0.715
RRLCZ7 27/06/2013 Put 4.400 0.810 0.810 0.000   0 0.810
RRLD37 27/06/2013 Put 4.500 0.905 0.905 0.000   0 0.905
RRLD47 27/06/2013 Put 4.600 1.000 1.000 0.000   0 1.000
RRLD77 27/06/2013 Put 4.700 1.100 1.100 0.000   0 1.100
RRLD87 25/07/2013 Put 3.700 0.320 0.320 0.000   200 0.320
RRLDL7 25/07/2013 Put 3.800 0.380 0.380 0.000   0 0.380
RRLDM7 25/07/2013 Put 3.900 0.440 0.440 0.000   0 0.440
RRLDP7 25/07/2013 Put 4.000 0.510 0.510 0.000   0 0.510
RRLDQ7 25/07/2013 Put 4.100 0.585 0.585 0.000   0 0.585
RRLDT7 25/07/2013 Put 4.200 0.660 0.660 0.000   0 0.660
RRLDU7 25/07/2013 Put 4.300 0.745 0.745 0.000   0 0.745
RRLDX7 25/07/2013 Put 4.400 0.830 0.830 0.000   0 0.830
RRLDY7 25/07/2013 Put 4.500 0.920 0.920 0.000   0 0.920
RRLE27 25/07/2013 Put 4.600 1.010 1.010 0.000   0 1.010
RRLE37 25/07/2013 Put 4.700 1.105 1.105 0.000   0 1.105
RRLE67 29/08/2013 Put 3.700 0.375 0.375 0.000   0 0.375
RRLE77 29/08/2013 Put 3.800 0.435 0.435 0.000   0 0.435
RRLEF7 29/08/2013 Put 3.900 0.495 0.495 0.000   0 0.495
RRLEG7 29/08/2013 Put 4.000 0.555 0.555 0.000   0 0.555
RRLEJ7 29/08/2013 Put 4.100 0.630 0.630 0.000   0 0.630
RRLEK7 29/08/2013 Put 4.200 0.705 0.705 0.000   0 0.705
RRLEN7 29/08/2013 Put 4.300 0.780 0.780 0.000   0 0.780
RRLEO7 29/08/2013 Put 4.400 0.865 0.865 0.000   0 0.865
RRLER7 29/08/2013 Put 4.500 0.945 0.945 0.000   0 0.945
RRLES7 29/08/2013 Put 4.600 1.035 1.035 0.000   0 1.035
RRLEV7 29/08/2013 Put 4.700 1.125 1.125 0.000   0 1.125
RRLEW7 26/09/2013 Put 3.700 0.410 0.410 0.000   0 0.410
RRLEZ7 26/09/2013 Put 3.800 0.465 0.465 0.000   0 0.465
RRLF17 26/09/2013 Put 3.900 0.525 0.525 0.000   0 0.525
RRLF47 26/09/2013 Put 4.000 0.590 0.590 0.000   0 0.590
RRLF57 26/09/2013 Put 4.100 0.660 0.660 0.000   0 0.660
RRLF87 26/09/2013 Put 4.200 0.735 0.735 0.000   0 0.735
RRLF97 26/09/2013 Put 4.300 0.810 0.810 0.000   0 0.810
RRLFH7 26/09/2013 Put 4.400 0.890 0.890 0.000   0 0.890
RRLFI7 26/09/2013 Put 4.500 0.970 0.970 0.000   0 0.970
RRLFL7 26/09/2013 Put 4.600 1.055 1.055 0.000   0 1.055
RRLFM7 26/09/2013 Put 4.700 1.140 1.140 0.000   0 1.140

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.