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 3.840 Up 0.220 3.760 3.840 3.710 3.840 3.690 2,219,625 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 0.645 0.645 0.000   0 0.645
RRLG27 30/05/2013 Call 3.300 0.550 0.550 0.000   0 0.550
RRLG37 30/05/2013 Call 3.400 0.450 0.450 0.000   4 0.450
RRLG67 30/05/2013 Call 3.500 0.355 0.355 0.000   0 0.355
RRLG77 30/05/2013 Call 3.600 0.265 0.265 0.185 13 80 0.265
RRLBU7 30/05/2013 Call 3.700 0.180 0.180 0.000   0 0.180
RRLBV7 30/05/2013 Call 3.800 0.120 0.120 0.000   128 0.120
RRLBY7 30/05/2013 Call 3.900 0.065 0.065 0.000   0 0.065
RRLBZ7 30/05/2013 Call 4.000 0.035 0.035 0.000   0 0.035
RRLC37 30/05/2013 Call 4.100 0.015 0.015 0.000   0 0.015
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 0.001 0.001 0.000   10,000 0.001
RRLCG7 30/05/2013 Call 4.500 0.000 0.000 0.000   0 0.000
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 0.675 0.675 0.000   0 0.675
RRLGL7 27/06/2013 Call 3.300 0.590 0.590 0.000   0 0.590
RRLGO7 27/06/2013 Call 3.400 0.505 0.505 0.000   0 0.505
RRLGP7 27/06/2013 Call 3.500 0.430 0.430 0.000   0 0.430
RRLGS7 27/06/2013 Call 3.600 0.355 0.355 0.000   0 0.355
RRLCL7 27/06/2013 Call 3.700 0.290 0.290 0.000   130 0.290
RRLCO7 27/06/2013 Call 3.800 0.230 0.230 0.000   100 0.230
RRLCP7 27/06/2013 Call 3.900 0.180 0.180 0.000   0 0.180
RRLCS7 27/06/2013 Call 4.000 0.145 0.145 0.000   690 0.145
RRLCT7 27/06/2013 Call 4.100 0.110 0.110 0.000   0 0.110
RRLCW7 27/06/2013 Call 4.200 0.080 0.080 0.000   100 0.080
RRLCX7 27/06/2013 Call 4.300 0.055 0.055 0.000   0 0.055
RRLD17 27/06/2013 Call 4.400 0.040 0.040 0.000   0 0.040
RRLD27 27/06/2013 Call 4.500 0.030 0.030 0.000   0 0.030
RRLD57 27/06/2013 Call 4.600 0.020 0.020 0.000   0 0.020
RRLD67 27/06/2013 Call 4.700 0.015 0.015 0.000   0 0.015
RRLGU7 25/07/2013 Call 3.000 0.890 0.890 0.000   0 0.890
RRLGV7 25/07/2013 Call 3.100 0.800 0.800 0.000   0 0.800
RRLGY7 25/07/2013 Call 3.200 0.715 0.715 0.000   0 0.715
RRLGZ7 25/07/2013 Call 3.300 0.635 0.635 0.000   0 0.635
RRLI37 25/07/2013 Call 3.400 0.560 0.560 0.000   0 0.560
RRLI47 25/07/2013 Call 3.500 0.485 0.485 0.000   0 0.485
RRLI77 25/07/2013 Call 3.600 0.420 0.420 0.000   0 0.420
RRLD97 25/07/2013 Call 3.700 0.355 0.355 0.000   300 0.355
RRLDK7 25/07/2013 Call 3.800 0.305 0.305 0.000   102 0.305
RRLDN7 25/07/2013 Call 3.900 0.250 0.250 0.000   101 0.250
RRLDO7 25/07/2013 Call 4.000 0.210 0.210 0.000   301 0.210
RRLDR7 25/07/2013 Call 4.100 0.170 0.170 0.000   0 0.170
RRLDS7 25/07/2013 Call 4.200 0.140 0.140 0.000   0 0.140
RRLDV7 25/07/2013 Call 4.300 0.115 0.115 0.000   0 0.115
RRLDW7 25/07/2013 Call 4.400 0.090 0.090 0.000   0 0.090
RRLDZ7 25/07/2013 Call 4.500 0.070 0.070 0.000   0 0.070
RRLE17 25/07/2013 Call 4.600 0.055 0.055 0.000   0 0.055
RRLE47 25/07/2013 Call 4.700 0.045 0.045 0.000   0 0.045
RRLI97 29/08/2013 Call 3.000 0.925 0.925 0.000   0 0.925
RRLIF7 29/08/2013 Call 3.100 0.840 0.840 0.000   0 0.840
RRLII7 29/08/2013 Call 3.200 0.760 0.760 0.000   0 0.760
RRLIJ7 29/08/2013 Call 3.300 0.685 0.685 0.000   0 0.685
RRLIM7 29/08/2013 Call 3.400 0.610 0.610 0.000   0 0.610
RRLIN7 29/08/2013 Call 3.500 0.545 0.545 0.000   0 0.545
RRLIQ7 29/08/2013 Call 3.600 0.485 0.485 0.000   0 0.485
RRLE57 29/08/2013 Call 3.700 0.425 0.425 0.000   0 0.425
RRLE87 29/08/2013 Call 3.800 0.375 0.375 0.000   0 0.375
RRLE97 29/08/2013 Call 3.900 0.320 0.320 0.000   0 0.320
RRLEH7 29/08/2013 Call 4.000 0.280 0.280 0.000   0 0.280
RRLEI7 29/08/2013 Call 4.100 0.240 0.240 0.000   0 0.240
RRLEL7 29/08/2013 Call 4.200 0.200 0.200 0.000   0 0.200
RRLEM7 29/08/2013 Call 4.300 0.175 0.175 0.000   0 0.175
RRLEP7 29/08/2013 Call 4.400 0.145 0.145 0.000   0 0.145
RRLEQ7 29/08/2013 Call 4.500 0.125 0.125 0.000   0 0.125
RRLET7 29/08/2013 Call 4.600 0.105 0.105 0.000   0 0.105
RRLEU7 29/08/2013 Call 4.700 0.090 0.090 0.000   0 0.090
RRLEX7 26/09/2013 Call 3.700 0.475 0.475 0.000   0 0.475
RRLEY7 26/09/2013 Call 3.800 0.420 0.420 0.000   0 0.420
RRLF27 26/09/2013 Call 3.900 0.370 0.370 0.000   0 0.370
RRLF37 26/09/2013 Call 4.000 0.325 0.325 0.000   0 0.325
RRLF67 26/09/2013 Call 4.100 0.285 0.285 0.000   0 0.285
RRLF77 26/09/2013 Call 4.200 0.250 0.250 0.000   0 0.250
RRLFF7 26/09/2013 Call 4.300 0.215 0.215 0.000   0 0.215
RRLFG7 26/09/2013 Call 4.400 0.190 0.190 0.000   0 0.190
RRLFJ7 26/09/2013 Call 4.500 0.165 0.165 0.000   0 0.165
RRLFK7 26/09/2013 Call 4.600 0.140 0.140 0.000   0 0.140
RRLFN7 26/09/2013 Call 4.700 0.115 0.115 0.000   0 0.115
RRLFZ7 30/05/2013 Put 3.200 0.000 0.000 0.000   0 0.000
RRLG17 30/05/2013 Put 3.300 0.001 0.001 0.000   0 0.001
RRLG47 30/05/2013 Put 3.400 0.003 0.003 0.000   0 0.003
RRLG57 30/05/2013 Put 3.500 0.008 0.008 0.000   100 0.008
RRLG87 30/05/2013 Put 3.600 0.020 0.020 0.020 100 100 0.020
RRLBT7 30/05/2013 Put 3.700 0.035 0.035 0.000   0 0.035
RRLBW7 30/05/2013 Put 3.800 0.065 0.065 0.000   0 0.065
RRLBX7 30/05/2013 Put 3.900 0.120 0.120 0.000   0 0.120
RRLC17 30/05/2013 Put 4.000 0.190 0.190 0.000   500 0.190
RRLC27 30/05/2013 Put 4.100 0.270 0.270 0.000   0 0.270
RRLC57 30/05/2013 Put 4.200 0.360 0.360 0.000   0 0.360
RRLC67 30/05/2013 Put 4.300 0.460 0.460 0.000   0 0.460
RRLC97 30/05/2013 Put 4.400 0.560 0.560 0.000   0 0.560
RRLCF7 30/05/2013 Put 4.500 0.660 0.660 0.000   0 0.660
RRLCI7 30/05/2013 Put 4.600 0.760 0.760 0.000   0 0.760
RRLCJ7 30/05/2013 Put 4.700 0.860 0.860 0.000   0 0.860
RRLG97 27/06/2013 Put 3.200 0.025 0.025 0.000   0 0.025
RRLGM7 27/06/2013 Put 3.300 0.040 0.040 0.000   0 0.040
RRLGN7 27/06/2013 Put 3.400 0.055 0.055 0.000   0 0.055
RRLGQ7 27/06/2013 Put 3.500 0.075 0.075 0.000   0 0.075
RRLGR7 27/06/2013 Put 3.600 0.100 0.100 0.000   200 0.100
RRLCM7 27/06/2013 Put 3.700 0.130 0.130 0.000   0 0.130
RRLCN7 27/06/2013 Put 3.800 0.175 0.175 0.000   0 0.175
RRLCQ7 27/06/2013 Put 3.900 0.225 0.225 0.000   0 0.225
RRLCR7 27/06/2013 Put 4.000 0.280 0.280 0.000   0 0.280
RRLCU7 27/06/2013 Put 4.100 0.350 0.350 0.000   0 0.350
RRLCV7 27/06/2013 Put 4.200 0.425 0.425 0.000   20 0.425
RRLCY7 27/06/2013 Put 4.300 0.500 0.500 0.000   0 0.500
RRLCZ7 27/06/2013 Put 4.400 0.585 0.585 0.000   0 0.585
RRLD37 27/06/2013 Put 4.500 0.675 0.675 0.000   0 0.675
RRLD47 27/06/2013 Put 4.600 0.765 0.765 0.000   0 0.765
RRLD77 27/06/2013 Put 4.700 0.860 0.860 0.000   0 0.860
RRLGT7 25/07/2013 Put 3.000 0.030 0.030 0.000   0 0.030
RRLGW7 25/07/2013 Put 3.100 0.040 0.040 0.000   0 0.040
RRLGX7 25/07/2013 Put 3.200 0.055 0.055 0.000   0 0.055
RRLI17 25/07/2013 Put 3.300 0.075 0.075 0.000   0 0.075
RRLI27 25/07/2013 Put 3.400 0.100 0.100 0.000   0 0.100
RRLI57 25/07/2013 Put 3.500 0.125 0.125 0.000   0 0.125
RRLI67 25/07/2013 Put 3.600 0.155 0.155 0.000   0 0.155
RRLD87 25/07/2013 Put 3.700 0.195 0.195 0.000   200 0.195
RRLDL7 25/07/2013 Put 3.800 0.240 0.240 0.000   0 0.240
RRLDM7 25/07/2013 Put 3.900 0.290 0.290 0.000   0 0.290
RRLDP7 25/07/2013 Put 4.000 0.345 0.345 0.000   0 0.345
RRLDQ7 25/07/2013 Put 4.100 0.405 0.405 0.000   0 0.405
RRLDT7 25/07/2013 Put 4.200 0.475 0.475 0.000   0 0.475
RRLDU7 25/07/2013 Put 4.300 0.550 0.550 0.000   0 0.550
RRLDX7 25/07/2013 Put 4.400 0.625 0.625 0.000   0 0.625
RRLDY7 25/07/2013 Put 4.500 0.705 0.705 0.000   0 0.705
RRLE27 25/07/2013 Put 4.600 0.795 0.795 0.000   0 0.795
RRLE37 25/07/2013 Put 4.700 0.880 0.880 0.000   0 0.880
RRLI87 29/08/2013 Put 3.000 0.055 0.055 0.000   0 0.055
RRLIG7 29/08/2013 Put 3.100 0.070 0.070 0.000   0 0.070
RRLIH7 29/08/2013 Put 3.200 0.090 0.090 0.000   0 0.090
RRLIK7 29/08/2013 Put 3.300 0.115 0.115 0.000   0 0.115
RRLIL7 29/08/2013 Put 3.400 0.140 0.140 0.000   0 0.140
RRLIO7 29/08/2013 Put 3.500 0.180 0.180 0.000   0 0.180
RRLIP7 29/08/2013 Put 3.600 0.215 0.215 0.000   0 0.215
RRLE67 29/08/2013 Put 3.700 0.255 0.255 0.000   0 0.255
RRLE77 29/08/2013 Put 3.800 0.300 0.300 0.000   0 0.300
RRLEF7 29/08/2013 Put 3.900 0.355 0.355 0.000   0 0.355
RRLEG7 29/08/2013 Put 4.000 0.405 0.405 0.000   0 0.405
RRLEJ7 29/08/2013 Put 4.100 0.465 0.465 0.000   0 0.465
RRLEK7 29/08/2013 Put 4.200 0.530 0.530 0.000   0 0.530
RRLEN7 29/08/2013 Put 4.300 0.600 0.600 0.000   0 0.600
RRLEO7 29/08/2013 Put 4.400 0.675 0.675 0.000   0 0.675
RRLER7 29/08/2013 Put 4.500 0.750 0.750 0.000   0 0.750
RRLES7 29/08/2013 Put 4.600 0.830 0.830 0.000   0 0.830
RRLEV7 29/08/2013 Put 4.700 0.910 0.910 0.000   0 0.910
RRLEW7 26/09/2013 Put 3.700 0.295 0.295 0.000   0 0.295
RRLEZ7 26/09/2013 Put 3.800 0.340 0.340 0.000   0 0.340
RRLF17 26/09/2013 Put 3.900 0.390 0.390 0.000   0 0.390
RRLF47 26/09/2013 Put 4.000 0.445 0.445 0.000   0 0.445
RRLF57 26/09/2013 Put 4.100 0.505 0.505 0.000   0 0.505
RRLF87 26/09/2013 Put 4.200 0.565 0.565 0.000   0 0.565
RRLF97 26/09/2013 Put 4.300 0.635 0.635 0.000   0 0.635
RRLFH7 26/09/2013 Put 4.400 0.705 0.705 0.000   0 0.705
RRLFI7 26/09/2013 Put 4.500 0.785 0.785 0.000   0 0.785
RRLFL7 26/09/2013 Put 4.600 0.860 0.860 0.000   0 0.860
RRLFM7 26/09/2013 Put 4.700 0.940 0.940 0.000   0 0.940

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.