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
RMD 7.800 Up 0.420 7.740 7.830 7.850 7.910 7.690 9,342,563 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCN9 29/01/2015 Call 4.400 3.405 3.405 0.000   0 3.405
RMDCO9 29/01/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDC49 29/01/2015 Call 4.500 3.305 3.305 0.000   0 3.305
RMDC59 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.000
RMDY18 29/01/2015 Call 4.600 3.205 3.205 0.000   0 3.205
RMDY28 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDXT8 29/01/2015 Call 4.700 3.105 3.105 0.000   0 3.105
RMDXU8 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDY38 29/01/2015 Call 4.800 3.010 3.010 0.000   0 3.010
RMDY48 29/01/2015 Put 4.800 0.000 0.000 0.000   550 0.000
RMDVY8 29/01/2015 Call 4.900 2.910 2.910 0.000   66 2.910
RMDVZ8 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDW58 29/01/2015 Call 5.000 2.805 2.805 0.000   0 2.805
RMDW68 29/01/2015 Put 5.000 0.000 0.000 0.000   40 0.000
RMDW38 29/01/2015 Call 5.250 2.555 2.555 0.000   0 2.555
RMDW48 29/01/2015 Put 5.250 0.000 0.000 0.000   322 0.000
RMDVW8 29/01/2015 Call 5.500 2.305 2.305 0.000   300 2.305
RMDVX8 29/01/2015 Put 5.500 0.000 0.000 0.000   513 0.000
RMDW18 29/01/2015 Call 5.750 2.055 2.055 0.000   1,100 2.055
RMDW28 29/01/2015 Put 5.750 0.000 0.000 0.000   2,500 0.000
RMDW78 29/01/2015 Call 6.000 1.805 1.805 0.000   2,991 1.805
RMDW88 29/01/2015 Put 6.000 0.000 0.000 0.000   200 0.000
RMDW98 29/01/2015 Call 6.250 1.560 1.560 0.000   1,310 1.560
RMDWA8 29/01/2015 Put 6.250 0.000 0.000 0.000   1,540 0.000
RMDY98 29/01/2015 Call 6.500 1.310 1.310 0.000   575 1.310
RMDYA8 29/01/2015 Put 6.500 0.000 0.000 0.000   800 0.000
RMDXY8 29/01/2015 Call 6.750 1.060 1.060 0.000   607 1.060
RMDXZ8 29/01/2015 Put 6.750 0.000 0.000 0.000   500 0.000
RMDY58 29/01/2015 Call 7.000 0.815 0.815 0.000   609 0.815
RMDY68 29/01/2015 Put 7.000 0.002 0.002 0.000   250 0.002
RMDY78 29/01/2015 Call 7.250 0.575 0.575 0.000   377 0.575
RMDY88 29/01/2015 Put 7.250 0.009 0.009 0.000   766 0.009
RMDXV8 29/01/2015 Call 7.500 0.350 0.350 0.375 200 1,317 0.350
RMDXW8 29/01/2015 Put 7.500 0.035 0.035 0.040 300 300 0.035
RMDD29 29/01/2015 Call 7.750 0.165 0.165 0.000   0 0.165
RMDD39 29/01/2015 Put 7.750 0.115 0.115 0.090 250 250 0.115
RMDEQ9 29/01/2015 Call 8.000 0.050 0.050 0.000   0 0.050
RMDER9 29/01/2015 Put 8.000 0.265 0.265 0.000   0 0.265
RMDG59 29/01/2015 Call 8.250 0.009 0.009 0.000   0 0.009
RMDG69 29/01/2015 Put 8.250 0.475 0.475 0.000   0 0.475
RMDI29 29/01/2015 Call 8.500 0.001 0.001 0.000   0 0.001
RMDI39 29/01/2015 Put 8.500 0.710 0.710 0.000   0 0.710
RMDJG9 29/01/2015 Call 8.750 0.000 0.000 0.000   0 0.000
RMDJH9 29/01/2015 Put 8.750 0.955 0.955 0.000   0 0.955
RMDJW9 29/01/2015 Call 9.000 0.000 0.000 0.000   0 0.000
RMDJX9 29/01/2015 Put 9.000 1.205 1.205 0.000   0 1.205
RMDKD9 29/01/2015 Call 9.250 0.000 0.000 0.000   0 0.000
RMDKE9 29/01/2015 Put 9.250 1.450 1.450 0.000   0 1.450
RMDKT9 29/01/2015 Call 9.500            
RMDKU9 29/01/2015 Put 9.500            
RMDCP9 26/02/2015 Call 4.400 3.425 3.425 0.000   0 3.425
RMDCQ9 26/02/2015 Put 4.400 0.004 0.004 0.000   0 0.004
RMDC69 26/02/2015 Call 4.500 3.325 3.325 0.000   0 3.325
RMDC79 26/02/2015 Put 4.500 0.006 0.006 0.000   142 0.006
RMDYP8 26/02/2015 Call 4.600 3.230 3.230 0.000   0 3.230
RMDYQ8 26/02/2015 Put 4.600 0.007 0.007 0.000   0 0.007
RMDYV8 26/02/2015 Call 4.700 3.130 3.130 0.000   0 3.130
RMDYW8 26/02/2015 Put 4.700 0.008 0.008 0.000   0 0.008
RMDYN8 26/02/2015 Call 4.800 3.030 3.030 0.000   0 3.030
RMDYO8 26/02/2015 Put 4.800 0.009 0.009 0.000   0 0.009
RMDZ38 26/02/2015 Call 4.900 2.930 2.930 0.000   0 2.930
RMDZ48 26/02/2015 Put 4.900 0.010 0.010 0.000   0 0.010
RMDYL8 26/02/2015 Call 5.000 2.830 2.830 0.000   161 2.830
RMDYM8 26/02/2015 Put 5.000 0.010 0.010 0.000   0 0.010
RMDYF8 26/02/2015 Call 5.250 2.580 2.580 0.000   0 2.580
RMDYG8 26/02/2015 Put 5.250 0.015 0.015 0.000   8 0.015
RMDZ58 26/02/2015 Call 5.500 2.330 2.330 0.000   0 2.330
RMDZ68 26/02/2015 Put 5.500 0.020 0.020 0.000   6,602 0.020
RMDYR8 26/02/2015 Call 5.750 2.080 2.080 0.000   7 2.080
RMDYS8 26/02/2015 Put 5.750 0.020 0.020 0.000   5,850 0.020
RMDYJ8 26/02/2015 Call 6.000 1.835 1.835 0.000   150 1.835
RMDYK8 26/02/2015 Put 6.000 0.025 0.025 0.000   5,471 0.025
RMDYD8 26/02/2015 Call 6.250 1.585 1.585 0.000   800 1.585
RMDYE8 26/02/2015 Put 6.250 0.025 0.025 0.000   923 0.025
RMDYX8 26/02/2015 Call 6.500 1.340 1.340 0.000   275 1.340
RMDYZ8 26/02/2015 Put 6.500 0.030 0.030 0.000   345 0.030
RMDYT8 26/02/2015 Call 6.750 1.095 1.095 0.000   200 1.095
RMDYU8 26/02/2015 Put 6.750 0.035 0.035 0.000   290 0.035
RMDYH8 26/02/2015 Call 7.000 0.855 0.855 0.000   1,000 0.855
RMDYI8 26/02/2015 Put 7.000 0.050 0.050 0.000   4,700 0.050
RMDYB8 26/02/2015 Call 7.250 0.630 0.630 0.000   50 0.630
RMDYC8 26/02/2015 Put 7.250 0.070 0.070 0.000   0 0.070
RMDZ18 26/02/2015 Call 7.500 0.420 0.420 0.000   102 0.420
RMDZ28 26/02/2015 Put 7.500 0.115 0.115 0.000   0 0.115
RMDD49 26/02/2015 Call 7.750 0.250 0.250 0.000   67 0.250
RMDD59 26/02/2015 Put 7.750 0.195 0.195 0.000   0 0.195
RMDES9 26/02/2015 Call 8.000 0.135 0.135 0.000   0 0.135
RMDET9 26/02/2015 Put 8.000 0.330 0.330 0.000   0 0.330
RMDG79 26/02/2015 Call 8.250 0.065 0.065 0.000   0 0.065
RMDG89 26/02/2015 Put 8.250 0.520 0.520 0.000   0 0.520
RMDI49 26/02/2015 Call 8.500 0.040 0.040 0.000   0 0.040
RMDI59 26/02/2015 Put 8.500 0.745 0.745 0.000   0 0.745
RMDJI9 26/02/2015 Call 8.750 0.025 0.025 0.000   0 0.025
RMDJJ9 26/02/2015 Put 8.750 0.990 0.990 0.000   0 0.990
RMDJY9 26/02/2015 Call 9.000 0.020 0.020 0.000   0 0.020
RMDJZ9 26/02/2015 Put 9.000 1.240 1.240 0.000   0 1.240
RMDKF9 26/02/2015 Call 9.250 0.015 0.015 0.000   0 0.015
RMDKG9 26/02/2015 Put 9.250 1.485 1.485 0.000   0 1.485
RMDKV9 26/02/2015 Call 9.500            
RMDKW9 26/02/2015 Put 9.500            
RMDCR9 26/03/2015 Call 4.400 3.410 3.410 0.000   0 3.410
RMDCS9 26/03/2015 Put 4.400 0.002 0.002 0.000   149 0.002
RMDRU8 26/03/2015 Call 4.500 3.310 3.310 0.000   0 3.310
RMDRV8 26/03/2015 Put 4.500 0.003 0.003 0.000   0 0.003
RMDT68 26/03/2015 Call 4.510 3.290 3.290 0.000   0 3.290
RMDT78 26/03/2015 Put 4.510 0.003 0.003 0.000   0 0.003
RMDS18 26/03/2015 Call 4.600 3.210 3.210 0.000   16 3.210
RMDS28 26/03/2015 Put 4.600 0.004 0.004 0.000   221 0.004
RMDT88 26/03/2015 Call 4.610 3.190 3.190 0.000   0 3.190
RMDT98 26/03/2015 Put 4.610 0.004 0.004 0.000   0 0.004
RMDRW8 26/03/2015 Call 4.700 3.115 3.115 0.000   0 3.115
RMDRX8 26/03/2015 Put 4.700 0.005 0.005 0.000   490 0.005
RMDTH8 26/03/2015 Call 4.710 3.090 3.090 0.000   0 3.090
RMDTG8 26/03/2015 Put 4.710 0.005 0.005 0.000   0 0.005
RMDRY8 26/03/2015 Call 4.800 3.015 3.015 0.000   0 3.015
RMDRZ8 26/03/2015 Put 4.800 0.006 0.006 0.000   0 0.006
RMDTB8 26/03/2015 Call 4.810 2.990 2.990 0.000   0 2.990
RMDTA8 26/03/2015 Put 4.810 0.006 0.006 0.000   0 0.006
RMDRS8 26/03/2015 Call 4.900 2.915 2.915 0.000   0 2.915
RMDRT8 26/03/2015 Put 4.900 0.007 0.007 0.000   0 0.007
RMDTC8 26/03/2015 Call 4.910 2.890 2.890 0.000   0 2.890
RMDTD8 26/03/2015 Put 4.910 0.007 0.007 0.000   0 0.007
RMDT48 26/03/2015 Call 5.000 2.815 2.815 0.000   0 2.815
RMDT58 26/03/2015 Put 5.000 0.008 0.008 0.000   312 0.008
RMDTE8 26/03/2015 Call 5.250 2.565 2.565 0.000   0 2.565
RMDTF8 26/03/2015 Put 5.250 0.010 0.010 0.000   9,790 0.010
RMDTM8 26/03/2015 Call 5.500 2.315 2.315 0.000   250 2.315
RMDTN8 26/03/2015 Put 5.500 0.015 0.015 0.000   230 0.015
RMDU38 26/03/2015 Call 5.750 2.065 2.065 0.000   1,050 2.065
RMDU48 26/03/2015 Put 5.750 0.015 0.015 0.000   1,150 0.015
RMDUN8 26/03/2015 Call 6.000 1.820 1.820 0.000   150 1.820
RMDUO8 26/03/2015 Put 6.000 0.020 0.020 0.000   371 0.020
RMDVC8 26/03/2015 Call 6.250 1.570 1.570 0.000   180 1.570
RMDVD8 26/03/2015 Put 6.250 0.025 0.025 0.000   0 0.025
RMDZF8 26/03/2015 Call 6.500 1.330 1.330 0.000   0 1.330
RMDZG8 26/03/2015 Put 6.500 0.035 0.035 0.000   1,187 0.035
RMDZ98 26/03/2015 Call 6.750 1.095 1.095 0.000   50 1.095
RMDZA8 26/03/2015 Put 6.750 0.050 0.050 0.000   6,392 0.050
RMDZB8 26/03/2015 Call 7.000 0.870 0.870 0.000 100 2,980 0.870
RMDZC8 26/03/2015 Put 7.000 0.070 0.070 0.000   196 0.070
RMDZD8 26/03/2015 Call 7.250 0.660 0.660 0.000   618 0.660
RMDZE8 26/03/2015 Put 7.250 0.105 0.105 0.000   0 0.105
RMDZ78 26/03/2015 Call 7.500 0.470 0.470 0.460 150 400 0.470
RMDZ88 26/03/2015 Put 7.500 0.160 0.160 0.000   23 0.160
RMDD69 26/03/2015 Call 7.750 0.310 0.310 0.000   0 0.310
RMDD79 26/03/2015 Put 7.750 0.250 0.250 0.000   0 0.250
RMDEU9 26/03/2015 Call 8.000 0.190 0.190 0.000   0 0.190
RMDEV9 26/03/2015 Put 8.000 0.375 0.375 0.000   0 0.375
RMDG99 26/03/2015 Call 8.250 0.110 0.110 0.000   0 0.110
RMDGK9 26/03/2015 Put 8.250 0.550 0.550 0.000   0 0.550
RMDI69 26/03/2015 Call 8.500 0.060 0.060 0.000   0 0.060
RMDI79 26/03/2015 Put 8.500 0.760 0.760 0.000   0 0.760
RMDJK9 26/03/2015 Call 8.750 0.030 0.030 0.000   0 0.030
RMDJL9 26/03/2015 Put 8.750 0.990 0.990 0.000   0 0.990
RMDK19 26/03/2015 Call 9.000 0.020 0.020 0.000   0 0.020
RMDK29 26/03/2015 Put 9.000 1.230 1.230 0.000   0 1.230
RMDKH9 26/03/2015 Call 9.250 0.015 0.015 0.000   0 0.015
RMDKI9 26/03/2015 Put 9.250 1.475 1.475 0.000   0 1.475
RMDKX9 26/03/2015 Call 9.500            
RMDKY9 26/03/2015 Put 9.500            
RMDDM9 23/04/2015 Call 4.600 3.210 3.210 0.000   0 3.210
RMDDN9 23/04/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDDO9 23/04/2015 Call 4.700 3.115 3.115 0.000   0 3.115
RMDDP9 23/04/2015 Put 4.700 0.015 0.015 0.000   0 0.015
RMDDQ9 23/04/2015 Call 4.800 3.015 3.015 0.000   0 3.015
RMDDR9 23/04/2015 Put 4.800 0.015 0.015 0.000   0 0.015
RMDDS9 23/04/2015 Call 4.900 2.915 2.915 0.000   0 2.915
RMDDT9 23/04/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDDU9 23/04/2015 Call 5.000 2.815 2.815 0.000   0 2.815
RMDDV9 23/04/2015 Put 5.000 0.015 0.015 0.000   0 0.015
RMDDW9 23/04/2015 Call 5.250 2.565 2.565 0.000   0 2.565
RMDDX9 23/04/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDDY9 23/04/2015 Call 5.500 2.320 2.320 0.000   0 2.320
RMDDZ9 23/04/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDGT9 23/04/2015 Call 5.510 2.310 2.310 0.000   0 2.310
RMDGU9 23/04/2015 Put 5.510 0.020 0.020 0.000   0 0.020
RMDE19 23/04/2015 Call 5.750 2.075 2.075 0.000   0 2.075
RMDE29 23/04/2015 Put 5.750 0.025 0.025 0.000   0 0.025
RMDGW9 23/04/2015 Call 5.760 2.065 2.065 0.000   0 2.065
RMDGV9 23/04/2015 Put 5.760 0.025 0.025 0.000   0 0.025
RMDE39 23/04/2015 Call 6.000 1.835 1.835 0.000   0 1.835
RMDE49 23/04/2015 Put 6.000 0.030 0.030 0.000   0 0.030
RMDE59 23/04/2015 Call 6.250 1.600 1.600 0.000   0 1.600
RMDE69 23/04/2015 Put 6.250 0.040 0.040 0.000   0 0.040
RMDE79 23/04/2015 Call 6.500 1.370 1.370 0.000   0 1.370
RMDE89 23/04/2015 Put 6.500 0.055 0.055 0.000   0 0.055
RMDE99 23/04/2015 Call 6.750 1.145 1.145 0.000   0 1.145
RMDEF9 23/04/2015 Put 6.750 0.080 0.080 0.000   0 0.080
RMDEG9 23/04/2015 Call 7.000 0.930 0.930 0.000   0 0.930
RMDEH9 23/04/2015 Put 7.000 0.110 0.110 0.000   149 0.110
RMDEI9 23/04/2015 Call 7.250 0.730 0.730 0.000   149 0.730
RMDEJ9 23/04/2015 Put 7.250 0.155 0.155 0.160 224 224 0.155
RMDEK9 23/04/2015 Call 7.500 0.550 0.550 0.000   1,000 0.550
RMDEL9 23/04/2015 Put 7.500 0.215 0.215 0.000   0 0.215
RMDEM9 23/04/2015 Call 7.750 0.385 0.385 0.000   0 0.385
RMDEN9 23/04/2015 Put 7.750 0.305 0.305 0.000   0 0.305
RMDEW9 23/04/2015 Call 8.000 0.260 0.260 0.000   0 0.260
RMDEX9 23/04/2015 Put 8.000 0.425 0.425 0.000   0 0.425
RMDGL9 23/04/2015 Call 8.250 0.160 0.160 0.000   0 0.160
RMDGM9 23/04/2015 Put 8.250 0.585 0.585 0.000   0 0.585
RMDI89 23/04/2015 Call 8.500 0.095 0.095 0.000   0 0.095
RMDI99 23/04/2015 Put 8.500 0.780 0.780 0.000   0 0.780
RMDJM9 23/04/2015 Call 8.750 0.055 0.055 0.000   0 0.055
RMDJN9 23/04/2015 Put 8.750 1.000 1.000 0.000   0 1.000
RMDK39 23/04/2015 Call 9.000 0.030 0.030 0.000   0 0.030
RMDK49 23/04/2015 Put 9.000 1.235 1.235 0.000   0 1.235
RMDKJ9 23/04/2015 Call 9.250 0.020 0.020 0.000   0 0.020
RMDKK9 23/04/2015 Put 9.250 1.475 1.475 0.000   0 1.475
RMDKZ9 23/04/2015 Call 9.500            
RMDL19 23/04/2015 Put 9.500            
RMDFU9 28/05/2015 Call 4.800 3.020 3.020 0.000   0 3.020
RMDFV9 28/05/2015 Put 4.800 0.015 0.015 0.000   0 0.015
RMDFI9 28/05/2015 Call 4.900 2.925 2.925 0.000   0 2.925
RMDFJ9 28/05/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDFW9 28/05/2015 Call 5.000 2.825 2.825 0.000   0 2.825
RMDFX9 28/05/2015 Put 5.000 0.020 0.020 0.000   0 0.020
RMDFM9 28/05/2015 Call 5.250 2.580 2.580 0.000   0 2.580
RMDFN9 28/05/2015 Put 5.250 0.020 0.020 0.000   0 0.020
RMDFG9 28/05/2015 Call 5.500 2.340 2.340 0.000   0 2.340
RMDFH9 28/05/2015 Put 5.500 0.030 0.030 0.000   0 0.030
RMDGX9 28/05/2015 Call 5.510 2.305 2.305 0.000   0 2.305
RMDGY9 28/05/2015 Put 5.510 0.030 0.030 0.000   0 0.030
RMDF39 28/05/2015 Call 5.750 2.095 2.095 0.000   0 2.095
RMDF49 28/05/2015 Put 5.750 0.035 0.035 0.000   40 0.035
RMDI19 28/05/2015 Call 5.760 2.065 2.065 0.000   0 2.065
RMDGZ9 28/05/2015 Put 5.760 0.035 0.035 0.000   0 0.035
RMDFY9 28/05/2015 Call 6.000 1.860 1.860 0.000   0 1.860
RMDFZ9 28/05/2015 Put 6.000 0.050 0.050 0.000   0 0.050
RMDFO9 28/05/2015 Call 6.250 1.625 1.625 0.000   0 1.625
RMDFP9 28/05/2015 Put 6.250 0.065 0.065 0.000   40 0.065
RMDF79 28/05/2015 Call 6.500 1.400 1.400 0.000   0 1.400
RMDF89 28/05/2015 Put 6.500 0.090 0.090 0.000   0 0.090
RMDF59 28/05/2015 Call 6.750 1.185 1.185 0.000   31 1.185
RMDF69 28/05/2015 Put 6.750 0.125 0.125 0.000   19 0.125
RMDG19 28/05/2015 Call 7.000 0.980 0.980 0.000   0 0.980
RMDG29 28/05/2015 Put 7.000 0.170 0.170 0.000   402 0.170
RMDFQ9 28/05/2015 Call 7.250 0.785 0.785 0.000   0 0.785
RMDFR9 28/05/2015 Put 7.250 0.230 0.230 0.000   272 0.230
RMDF99 28/05/2015 Call 7.500 0.610 0.610 0.000   0 0.610
RMDFF9 28/05/2015 Put 7.500 0.305 0.305 0.000   0 0.305
RMDFS9 28/05/2015 Call 7.750 0.455 0.455 0.000   250 0.455
RMDFT9 28/05/2015 Put 7.750 0.400 0.400 0.000   0 0.400
RMDFK9 28/05/2015 Call 8.000 0.330 0.330 0.000   250 0.330
RMDFL9 28/05/2015 Put 8.000 0.515 0.515 0.000   0 0.515
RMDGN9 28/05/2015 Call 8.250 0.225 0.225 0.000   0 0.225
RMDGO9 28/05/2015 Put 8.250 0.665 0.665 0.000   0 0.665
RMDIF9 28/05/2015 Call 8.500 0.150 0.150 0.000   0 0.150
RMDIG9 28/05/2015 Put 8.500 0.840 0.840 0.000   0 0.840
RMDJO9 28/05/2015 Call 8.750 0.095 0.095 0.000   0 0.095
RMDJP9 28/05/2015 Put 8.750 1.040 1.040 0.000   0 1.040
RMDK59 28/05/2015 Call 9.000 0.060 0.060 0.000   0 0.060
RMDK69 28/05/2015 Put 9.000 1.265 1.265 0.000   0 1.265
RMDKL9 28/05/2015 Call 9.250 0.035 0.035 0.000   0 0.035
RMDKM9 28/05/2015 Put 9.250 1.490 1.490 0.000   0 1.490
RMDL29 28/05/2015 Call 9.500            
RMDL39 28/05/2015 Put 9.500            
RMDCT9 25/06/2015 Call 4.400 3.415 3.415 0.000   0 3.415
RMDCU9 25/06/2015 Put 4.400 0.010 0.010 0.000   0 0.010
RMDC89 25/06/2015 Call 4.500 3.315 3.315 0.000   0 3.315
RMDC99 25/06/2015 Put 4.500 0.015 0.015 0.000   0 0.015
RMDZR8 25/06/2015 Call 4.600 3.220 3.220 0.000   0 3.220
RMDZS8 25/06/2015 Put 4.600 0.015 0.015 0.000   0 0.015
RMDZH8 25/06/2015 Call 4.700 3.120 3.120 0.000   0 3.120
RMDZI8 25/06/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDZT8 25/06/2015 Call 4.800 3.025 3.025 0.000   0 3.025
RMDZU8 25/06/2015 Put 4.800 0.020 0.020 0.000   0 0.020
RMDVQ8 25/06/2015 Call 4.900 2.925 2.925 0.000   0 2.925
RMDVR8 25/06/2015 Put 4.900 0.020 0.020 0.000   0 0.020
RMDVK8 25/06/2015 Call 5.000 2.830 2.830 0.000   0 2.830
RMDVL8 25/06/2015 Put 5.000 0.025 0.025 0.000   0 0.025
RMDVI8 25/06/2015 Call 5.250 2.585 2.585 0.000   0 2.585
RMDVJ8 25/06/2015 Put 5.250 0.030 0.030 0.000   0 0.030
RMDVE8 25/06/2015 Call 5.500 2.345 2.345 0.000   0 2.345
RMDVF8 25/06/2015 Put 5.500 0.040 0.040 0.000   0 0.040
RMDVG8 25/06/2015 Call 5.750 2.110 2.110 0.000   0 2.110
RMDVH8 25/06/2015 Put 5.750 0.050 0.050 0.000   100 0.050
RMDVM8 25/06/2015 Call 6.000 1.875 1.875 0.000   800 1.875
RMDVN8 25/06/2015 Put 6.000 0.065 0.065 0.000   6,000 0.065
RMDWB8 25/06/2015 Call 6.250 1.645 1.645 0.000   140 1.645
RMDWC8 25/06/2015 Put 6.250 0.085 0.085 0.000   0 0.085
RMDZN8 25/06/2015 Call 6.500 1.425 1.425 0.000   160 1.425
RMDZO8 25/06/2015 Put 6.500 0.115 0.115 0.000   3,500 0.115
RMDZJ8 25/06/2015 Call 6.750 1.210 1.210 0.000   0 1.210
RMDZK8 25/06/2015 Put 6.750 0.150 0.150 0.000   216 0.150
RMDZV8 25/06/2015 Call 7.000 1.010 1.010 0.000   47 1.010
RMDZW8 25/06/2015 Put 7.000 0.195 0.195 0.000   203 0.195
RMDZP8 25/06/2015 Call 7.250 0.825 0.825 0.000   3,040 0.825
RMDZQ8 25/06/2015 Put 7.250 0.255 0.255 0.000   250 0.255
RMDZL8 25/06/2015 Call 7.500 0.655 0.655 0.000   155 0.655
RMDZM8 25/06/2015 Put 7.500 0.330 0.330 0.000   0 0.330
RMDD89 25/06/2015 Call 7.750 0.505 0.505 0.000   500 0.505
RMDD99 25/06/2015 Put 7.750 0.430 0.430 0.415 195 195 0.430
RMDEY9 25/06/2015 Call 8.000 0.380 0.380 0.385 22 78 0.380
RMDEZ9 25/06/2015 Put 8.000 0.550 0.550 0.000   0 0.550
RMDGP9 25/06/2015 Call 8.250 0.275 0.275 0.000   0 0.275
RMDGQ9 25/06/2015 Put 8.250 0.700 0.700 0.000   0 0.700
RMDIH9 25/06/2015 Call 8.500 0.190 0.190 0.000   0 0.190
RMDII9 25/06/2015 Put 8.500 0.870 0.870 0.000   0 0.870
RMDJQ9 25/06/2015 Call 8.750 0.130 0.130 0.000   0 0.130
RMDJR9 25/06/2015 Put 8.750 1.065 1.065 0.000   0 1.065
RMDK79 25/06/2015 Call 9.000 0.090 0.090 0.000   0 0.090
RMDK89 25/06/2015 Put 9.000 1.280 1.280 0.000   0 1.280
RMDKN9 25/06/2015 Call 9.250 0.060 0.060 0.000   0 0.060
RMDKO9 25/06/2015 Put 9.250 1.495 1.495 0.000   0 1.495
RMDL49 25/06/2015 Call 9.500            
RMDL59 25/06/2015 Put 9.500            
RMDCV9 24/09/2015 Call 4.400 3.430 3.430 0.000   0 3.430
RMDCW9 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.030
RMDCF9 24/09/2015 Call 4.500 3.330 3.330 0.000   0 3.330
RMDCG9 24/09/2015 Put 4.500 0.030 0.030 0.000   0 0.030
RMDBR9 24/09/2015 Call 4.600 3.235 3.235 0.000   0 3.235
RMDBS9 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
RMDB79 24/09/2015 Call 4.700 3.140 3.140 0.000   0 3.140
RMDB89 24/09/2015 Put 4.700 0.035 0.035 0.000   0 0.035
RMDBT9 24/09/2015 Call 4.800 3.045 3.045 0.000   0 3.045
RMDBU9 24/09/2015 Put 4.800 0.040 0.040 0.000   0 0.040
RMDBM9 24/09/2015 Call 4.900 2.950 2.950 0.000   0 2.950
RMDBO9 24/09/2015 Put 4.900 0.045 0.045 0.000   0 0.045
RMDBX9 24/09/2015 Call 5.000 2.860 2.860 0.000   0 2.860
RMDBY9 24/09/2015 Put 5.000 0.050 0.050 0.000   100 0.050
RMDBG9 24/09/2015 Call 5.250 2.620 2.620 0.000   0 2.620
RMDBH9 24/09/2015 Put 5.250 0.065 0.065 0.000   0 0.065
RMDB39 24/09/2015 Call 5.500 2.390 2.390 0.000   0 2.390
RMDB49 24/09/2015 Put 5.500 0.080 0.080 0.000   10 0.080
RMDBP9 24/09/2015 Call 5.750 2.160 2.160 0.000   0 2.160
RMDBQ9 24/09/2015 Put 5.750 0.100 0.100 0.000   0 0.100
RMDBV9 24/09/2015 Call 6.000 1.935 1.935 0.000   110 1.935
RMDBW9 24/09/2015 Put 6.000 0.130 0.130 0.000   0 0.130
RMDB99 24/09/2015 Call 6.250 1.720 1.720 0.000   40 1.720
RMDBF9 24/09/2015 Put 6.250 0.165 0.165 0.000   0 0.165
RMDZX8 24/09/2015 Call 6.500 1.515 1.515 0.000 100 100 1.515
RMDZY8 24/09/2015 Put 6.500 0.205 0.205 0.000   0 0.205
RMDBI9 24/09/2015 Call 6.750 1.320 1.320 0.000   40 1.320
RMDBJ9 24/09/2015 Put 6.750 0.260 0.260 0.000   0 0.260
RMDB19 24/09/2015 Call 7.000 1.140 1.140 0.000   0 1.140
RMDB29 24/09/2015 Put 7.000 0.320 0.320 0.000   0 0.320
RMDB59 24/09/2015 Call 7.250 0.970 0.970 0.000   0 0.970
RMDB69 24/09/2015 Put 7.250 0.400 0.400 0.000   0 0.400
RMDBK9 24/09/2015 Call 7.500 0.820 0.820 0.000   0 0.820
RMDBL9 24/09/2015 Put 7.500 0.490 0.490 0.000   0 0.490
RMDDK9 24/09/2015 Call 7.750 0.675 0.675 0.000   0 0.675
RMDDL9 24/09/2015 Put 7.750 0.595 0.595 0.000   0 0.595
RMDF19 24/09/2015 Call 8.000 0.550 0.550 0.000   0 0.550
RMDF29 24/09/2015 Put 8.000 0.715 0.715 0.000   0 0.715
RMDGR9 24/09/2015 Call 8.250 0.440 0.440 0.000   0 0.440
RMDGS9 24/09/2015 Put 8.250 0.860 0.860 0.000   0 0.860
RMDIJ9 24/09/2015 Call 8.500 0.345 0.345 0.000   0 0.345
RMDIK9 24/09/2015 Put 8.500 1.015 1.015 0.000   0 1.015
RMDJS9 24/09/2015 Call 8.750 0.265 0.265 0.000   0 0.265
RMDJT9 24/09/2015 Put 8.750 1.185 1.185 0.000   0 1.185
RMDK99 24/09/2015 Call 9.000 0.200 0.200 0.000   0 0.200
RMDKA9 24/09/2015 Put 9.000 1.370 1.370 0.000   0 1.370
RMDKP9 24/09/2015 Call 9.250 0.155 0.155 0.000   0 0.155
RMDKQ9 24/09/2015 Put 9.250 1.570 1.570 0.000   0 1.570
RMDL69 24/09/2015 Call 9.500            
RMDL79 24/09/2015 Put 9.500            
RMDJE9 17/12/2015 Call 5.000 2.880 2.880 0.000   20 2.880
RMDJF9 17/12/2015 Put 5.000 0.060 0.060 0.065 300 300 0.060
RMDJC9 17/12/2015 Call 5.250 2.655 2.655 0.000   0 2.655
RMDJD9 17/12/2015 Put 5.250 0.090 0.090 0.000   0 0.090
RMDJ69 17/12/2015 Call 5.500 2.430 2.430 0.000   0 2.430
RMDJ79 17/12/2015 Put 5.500 0.115 0.115 0.000   0 0.115
RMDIZ9 17/12/2015 Call 5.750 2.210 2.210 0.000   0 2.210
RMDJ19 17/12/2015 Put 5.750 0.145 0.145 0.000   0 0.145
RMDJA9 17/12/2015 Call 6.000 2.000 2.000 0.000   0 2.000
RMDJB9 17/12/2015 Put 6.000 0.185 0.185 0.000   0 0.185
RMDIL9 17/12/2015 Call 6.250 1.795 1.795 0.000   0 1.795
RMDIM9 17/12/2015 Put 6.250 0.225 0.225 0.000   0 0.225
RMDIR9 17/12/2015 Call 6.500 1.600 1.600 0.000   0 1.600
RMDIS9 17/12/2015 Put 6.500 0.275 0.275 0.000   0 0.275
RMDJ29 17/12/2015 Call 6.750 1.415 1.415 0.000   0 1.415
RMDJ39 17/12/2015 Put 6.750 0.340 0.340 0.000   0 0.340
RMDJ89 17/12/2015 Call 7.000 1.240 1.240 0.000   0 1.240
RMDJ99 17/12/2015 Put 7.000 0.410 0.410 0.000   0 0.410
RMDIP9 17/12/2015 Call 7.250 1.080 1.080 0.000   0 1.080
RMDIQ9 17/12/2015 Put 7.250 0.490 0.490 0.000   0 0.490
RMDIT9 17/12/2015 Call 7.500 0.930 0.930 0.000   0 0.930
RMDIU9 17/12/2015 Put 7.500 0.590 0.590 0.000   0 0.590
RMDIX9 17/12/2015 Call 7.750 0.790 0.790 0.000   0 0.790
RMDIY9 17/12/2015 Put 7.750 0.700 0.700 0.000   0 0.700
RMDJ49 17/12/2015 Call 8.000 0.665 0.665 0.000   150 0.665
RMDJ59 17/12/2015 Put 8.000 0.820 0.820 0.000   0 0.820
RMDIN9 17/12/2015 Call 8.250 0.555 0.555 0.000   0 0.555
RMDIO9 17/12/2015 Put 8.250 0.960 0.960 0.000   0 0.960
RMDIV9 17/12/2015 Call 8.500 0.455 0.455 0.000   0 0.455
RMDIW9 17/12/2015 Put 8.500 1.110 1.110 0.000   0 1.110
RMDJU9 17/12/2015 Call 8.750 0.365 0.365 0.000   0 0.365
RMDJV9 17/12/2015 Put 8.750 1.270 1.270 0.000   0 1.270
RMDKB9 17/12/2015 Call 9.000 0.290 0.290 0.000   0 0.290
RMDKC9 17/12/2015 Put 9.000 1.445 1.445 0.000   0 1.445
RMDKR9 17/12/2015 Call 9.250 0.205 0.205 0.000   0 0.205
RMDKS9 17/12/2015 Put 9.250 1.630 1.630 0.000   0 1.630
RMDL89 17/12/2015 Call 9.500            
RMDL99 17/12/2015 Put 9.500            

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.