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 8.205 Down -0.255 8.200 8.210 8.230 8.240 8.140 4,163,346 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDFU9 28/05/2015 Call 4.800 0.000 0.000 0.000   0 3.670
RMDFV9 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.002
RMDFI9 28/05/2015 Call 4.900 0.000 0.000 0.000   0 3.570
RMDFJ9 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.003
RMDFW9 28/05/2015 Call 5.000 0.000 0.000 0.000   0 3.470
RMDFX9 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.004
RMDFM9 28/05/2015 Call 5.250 0.000 0.000 0.000   0 3.220
RMDFN9 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.007
RMDFG9 28/05/2015 Call 5.500 2.665 2.665 0.000   0 2.970
RMDFH9 28/05/2015 Put 5.500 0.006 0.006 0.000   0 0.010
RMDGX9 28/05/2015 Call 5.510 2.630 2.630 0.000   0 2.935
RMDGY9 28/05/2015 Put 5.510 0.007 0.007 0.000   0 0.010
RMDF39 28/05/2015 Call 5.750 2.420 2.420 0.000   0 2.725
RMDF49 28/05/2015 Put 5.750 0.010 0.010 0.000   40 0.015
RMDI19 28/05/2015 Call 5.760 2.380 2.380 0.000   0 2.690
RMDGZ9 28/05/2015 Put 5.760 0.010 0.010 0.000   0 0.015
RMDFY9 28/05/2015 Call 6.000 2.170 2.170 0.000   0 2.475
RMDFZ9 28/05/2015 Put 6.000 0.015 0.015 0.000   0 0.020
RMDFO9 28/05/2015 Call 6.250 1.920 1.920 0.000   0 2.225
RMDFP9 28/05/2015 Put 6.250 0.025 0.025 0.000   40 0.025
RMDF79 28/05/2015 Call 6.500 1.675 1.675 0.000   0 1.980
RMDF89 28/05/2015 Put 6.500 0.030 0.030 0.000   0 0.025
RMDF59 28/05/2015 Call 6.750 1.430 1.430 0.000   31 1.735
RMDF69 28/05/2015 Put 6.750 0.040 0.040 0.000   19 0.035
RMDG19 28/05/2015 Call 7.000 1.195 1.195 0.000   0 1.490
RMDG29 28/05/2015 Put 7.000 0.015 0.060 0.000   402 0.040
RMDFQ9 28/05/2015 Call 7.250 0.965 0.965 0.000   0 1.250
RMDFR9 28/05/2015 Put 7.250 0.030 0.065 0.000   272 0.050
RMDF99 28/05/2015 Call 7.500 0.745 0.745 0.840 40 240 1.020
RMDFF9 28/05/2015 Put 7.500 0.060 0.095 0.000   113 0.065
RMDFS9 28/05/2015 Call 7.750 0.515 0.605 0.000   848 0.795
RMDFT9 28/05/2015 Put 7.750 0.080 0.140 0.000   450 0.095
RMDFK9 28/05/2015 Call 8.000 0.335 0.420 0.000   296 0.595
RMDFL9 28/05/2015 Put 8.000 0.155 0.220 0.000   595 0.140
RMDGN9 28/05/2015 Call 8.250 0.200 0.270 0.000   0 0.420
RMDGO9 28/05/2015 Put 8.250 0.260 0.335 0.000   752 0.215
RMDIF9 28/05/2015 Call 8.500 0.105 0.170 0.000   240 0.280
RMDIG9 28/05/2015 Put 8.500 0.440 0.495 0.000   2,183 0.325
RMDJO9 28/05/2015 Call 8.750 0.040 0.100 0.000   2,790 0.175
RMDJP9 28/05/2015 Put 8.750 0.685 0.685 0.000   0 0.470
RMDK59 28/05/2015 Call 9.000 0.005 0.065 0.000   222 0.105
RMDK69 28/05/2015 Put 9.000 0.900 0.900 0.000   60 0.655
RMDKL9 28/05/2015 Call 9.250 0.000 0.050 0.000   0 0.065
RMDKM9 28/05/2015 Put 9.250 1.130 1.130 0.000   127 0.865
RMDL29 28/05/2015 Call 9.500 0.015 0.015 0.000   30 0.040
RMDL39 28/05/2015 Put 9.500 1.370 1.370 0.000   100 1.090
RMDM69 28/05/2015 Call 9.750 0.009 0.009 0.000   42 0.025
RMDM79 28/05/2015 Put 9.750 1.615 1.615 0.000   0 1.325
RMDM49 28/05/2015 Call 10.000 0.005 0.005 0.000   100 0.020
RMDM59 28/05/2015 Put 10.000 1.860 1.860 0.000   0 1.570
RMDM29 28/05/2015 Call 10.500 0.001 0.001 0.000   0 0.009
RMDM39 28/05/2015 Put 10.500 2.360 2.360 0.000   0 2.065
RMDQB9 28/05/2015 Call 11.000 0.000 0.000 0.000   0 0.004
RMDQC9 28/05/2015 Put 11.000 2.855 2.855 0.000   0 2.560
RMDQR9 28/05/2015 Call 11.500 0.000 0.000 0.000   0 0.002
RMDQS9 28/05/2015 Put 11.500 0.000 0.000 0.000   0 3.055
RMDRP9 28/05/2015 Call 12.000 0.000 0.000 0.000   0 0.001
RMDRQ9 28/05/2015 Put 12.000 0.000 0.000 0.000   0 3.555
RMDS69 28/05/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDS79 28/05/2015 Put 12.500 0.000 0.000 0.000   0 4.055
RMDTJ9 28/05/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTK9 28/05/2015 Put 13.000 0.000 0.000 0.000   0 4.555
RMDCT9 25/06/2015 Call 4.400 0.000 0.000 0.000   0 4.070
RMDCU9 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.002
RMDC89 25/06/2015 Call 4.500 0.000 0.000 0.000   0 3.970
RMDC99 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.002
RMDZR8 25/06/2015 Call 4.600 0.000 0.000 0.000   0 3.870
RMDZS8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.003
RMDZH8 25/06/2015 Call 4.700 0.000 0.000 0.000   0 3.770
RMDZI8 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.004
RMDZT8 25/06/2015 Call 4.800 0.000 0.000 0.000   0 3.670
RMDZU8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.005
RMDVQ8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 3.570
RMDVR8 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.006
RMDVK8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 3.470
RMDVL8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.007
RMDVI8 25/06/2015 Call 5.250 0.000 0.000 0.000   0 3.220
RMDVJ8 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.010
RMDVE8 25/06/2015 Call 5.500 2.665 2.665 0.000   0 2.970
RMDVF8 25/06/2015 Put 5.500 0.010 0.010 0.000   0 0.015
RMDVG8 25/06/2015 Call 5.750 2.420 2.420 0.000   0 2.725
RMDVH8 25/06/2015 Put 5.750 0.020 0.020 0.000   100 0.020
RMDVM8 25/06/2015 Call 6.000 2.170 2.170 0.000   700 2.475
RMDVN8 25/06/2015 Put 6.000 0.025 0.025 0.000   6,000 0.030
RMDWB8 25/06/2015 Call 6.250 1.925 1.925 0.000   120 2.230
RMDWC8 25/06/2015 Put 6.250 0.035 0.035 0.000   0 0.035
RMDZN8 25/06/2015 Call 6.500 1.685 1.685 0.000   80 1.985
RMDZO8 25/06/2015 Put 6.500 0.045 0.045 0.000   3,500 0.040
RMDZJ8 25/06/2015 Call 6.750 1.450 1.450 0.000   0 1.745
RMDZK8 25/06/2015 Put 6.750 0.030 0.065 0.000   300 0.050
RMDZV8 25/06/2015 Call 7.000 1.220 1.220 0.000   47 1.510
RMDZW8 25/06/2015 Put 7.000 0.045 0.080 0.000   400 0.060
RMDZP8 25/06/2015 Call 7.250 1.005 1.005 0.000   0 1.275
RMDZQ8 25/06/2015 Put 7.250 0.070 0.105 0.000   250 0.080
RMDZL8 25/06/2015 Call 7.500 0.800 0.800 0.000   155 1.055
RMDZM8 25/06/2015 Put 7.500 0.105 0.145 0.000   0 0.105
RMDD89 25/06/2015 Call 7.750 0.575 0.675 0.000   500 0.850
RMDD99 25/06/2015 Put 7.750 0.165 0.210 0.000   160 0.145
RMDEY9 25/06/2015 Call 8.000 0.420 0.505 0.000   71 0.660
RMDEZ9 25/06/2015 Put 8.000 0.245 0.300 0.295 1,000 690 0.200
RMDGP9 25/06/2015 Call 8.250 0.305 0.365 0.340 80 50 0.495
RMDGQ9 25/06/2015 Put 8.250 0.350 0.415 0.000   1,150 0.280
RMDIH9 25/06/2015 Call 8.500 0.200 0.245 0.000   123 0.360
RMDII9 25/06/2015 Put 8.500 0.470 0.565 0.000   200 0.390
RMDJQ9 25/06/2015 Call 8.750 0.125 0.170 0.000   795 0.250
RMDJR9 25/06/2015 Put 8.750 0.740 0.740 0.000   55 0.525
RMDK79 25/06/2015 Call 9.000 0.050 0.110 0.000   65 0.165
RMDK89 25/06/2015 Put 9.000 0.940 0.940 0.000   224 0.695
RMDUT9 25/06/2015 Call 9.010 0.000 0.000 0.000   0 0.165
RMDUS9 25/06/2015 Put 9.010 0.000 0.000 0.870 1,080 50 0.700
RMDKN9 25/06/2015 Call 9.250 0.015 0.075 0.000   0 0.110
RMDKO9 25/06/2015 Put 9.250 1.160 1.160 0.000   0 0.895
RMDL49 25/06/2015 Call 9.500 0.035 0.035 0.000   0 0.070
RMDL59 25/06/2015 Put 9.500 1.390 1.390 0.000   45 1.110
RMDUU9 25/06/2015 Call 9.510 0.035 0.035 0.000   0 0.070
RMDUV9 25/06/2015 Put 9.510 1.390 1.390 0.000   0 1.105
RMDM89 25/06/2015 Call 9.750 0.025 0.025 0.000   0 0.050
RMDM99 25/06/2015 Put 9.750 1.630 1.630 0.000   0 1.335
RMDMA9 25/06/2015 Call 10.000 0.015 0.015 0.000   240 0.035
RMDMB9 25/06/2015 Put 10.000 1.875 1.875 0.000   0 1.575
RMDMC9 25/06/2015 Call 10.500 0.007 0.007 0.000   100 0.020
RMDMD9 25/06/2015 Put 10.500 2.365 2.365 0.000   0 2.060
RMDQD9 25/06/2015 Call 11.000 0.003 0.003 0.000   0 0.010
RMDQE9 25/06/2015 Put 11.000 2.860 2.860 0.000   0 2.560
RMDQT9 25/06/2015 Call 11.500 0.000 0.000 0.000   0 0.006
RMDQU9 25/06/2015 Put 11.500 0.000 0.000 0.000   0 3.055
RMDRR9 25/06/2015 Call 12.000 0.000 0.000 0.000   0 0.003
RMDRS9 25/06/2015 Put 12.000 0.000 0.000 0.000   0 3.555
RMDS89 25/06/2015 Call 12.500 0.000 0.000 0.000   0 0.002
RMDS99 25/06/2015 Put 12.500 0.000 0.000 0.000   0 4.055
RMDTL9 25/06/2015 Call 13.000 0.000 0.000 0.000   0 0.001
RMDTM9 25/06/2015 Put 13.000 0.000 0.000 0.000   0 4.555
RMDNL9 30/07/2015 Call 6.250 1.945 1.945 0.000   0 2.245
RMDNM9 30/07/2015 Put 6.250 0.035 0.035 0.000   0 0.040
RMDNR9 30/07/2015 Call 6.500 1.710 1.710 0.000   0 2.005
RMDNS9 30/07/2015 Put 6.500 0.050 0.050 0.000   0 0.040
RMDN39 30/07/2015 Call 6.750 1.485 1.485 0.000   0 1.770
RMDN49 30/07/2015 Put 6.750 0.065 0.065 0.000   0 0.050
RMDMQ9 30/07/2015 Call 7.000 1.265 1.265 0.000   0 1.540
RMDMR9 30/07/2015 Put 7.000 0.055 0.115 0.000   0 0.065
RMDN79 30/07/2015 Call 7.250 1.055 1.055 0.000   14 1.315
RMDN89 30/07/2015 Put 7.250 0.090 0.150 0.000   0 0.095
RMDNP9 30/07/2015 Call 7.500 0.860 0.860 0.000   3 1.105
RMDNQ9 30/07/2015 Put 7.500 0.140 0.205 0.000   0 0.130
RMDN19 30/07/2015 Call 7.750 0.650 0.755 0.000   5 0.905
RMDN29 30/07/2015 Put 7.750 0.205 0.270 0.000   0 0.185
RMDMU9 30/07/2015 Call 8.000 0.490 0.595 0.000   0 0.730
RMDMV9 30/07/2015 Put 8.000 0.305 0.370 0.000   75 0.255
RMDN59 30/07/2015 Call 8.250 0.360 0.450 0.000   0 0.575
RMDN69 30/07/2015 Put 8.250 0.410 0.495 0.000   0 0.345
RMDNN9 30/07/2015 Call 8.500 0.265 0.335 0.000   113 0.440
RMDNO9 30/07/2015 Put 8.500 0.525 0.635 0.000   105 0.460
RMDMW9 30/07/2015 Call 8.750 0.185 0.240 0.000   0 0.325
RMDMX9 30/07/2015 Put 8.750 0.785 0.785 0.000   0 0.600
RMDN99 30/07/2015 Call 9.000 0.105 0.175 0.000   25 0.235
RMDNK9 30/07/2015 Put 9.000 0.975 0.975 0.000   0 0.760
RMDUX9 30/07/2015 Call 9.010 0.135 0.135 0.000   0 0.230
RMDUW9 30/07/2015 Put 9.010 0.970 0.970 0.000   0 0.760
RMDNT9 30/07/2015 Call 9.250 0.060 0.120 0.000   0 0.165
RMDNU9 30/07/2015 Put 9.250 1.180 1.180 0.000   0 0.945
RMDMY9 30/07/2015 Call 9.500 0.030 0.090 0.000   0 0.115
RMDMZ9 30/07/2015 Put 9.500 1.405 1.405 0.000   0 1.145
RMDUY9 30/07/2015 Call 9.510 0.065 0.065 0.000   0 0.110
RMDUZ9 30/07/2015 Put 9.510 1.395 1.395 0.000   0 1.140
RMDMS9 30/07/2015 Call 9.750 0.045 0.045 0.000   0 0.080
RMDMT9 30/07/2015 Put 9.750 1.635 1.635 0.000   0 1.360
RMDNV9 30/07/2015 Call 10.000 0.035 0.035 0.000   2,097 0.055
RMDNW9 30/07/2015 Put 10.000 1.875 1.875 0.000   0 1.590
RMDNX9 30/07/2015 Call 10.500 0.020 0.020 0.000   0 0.030
RMDNY9 30/07/2015 Put 10.500 2.365 2.365 0.000   0 2.070
RMDQF9 30/07/2015 Call 11.000 0.015 0.015 0.000   0 0.020
RMDQG9 30/07/2015 Put 11.000 2.860 2.860 0.000   0 2.560
RMDQV9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.010
RMDQW9 30/07/2015 Put 11.500 0.000 0.000 0.000   0 3.055
RMDRT9 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.008
RMDRU9 30/07/2015 Put 12.000 0.000 0.000 0.000   0 3.555
RMDSA9 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.004
RMDSB9 30/07/2015 Put 12.500 0.000 0.000 0.000   0 4.055
RMDTN9 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.002
RMDTO9 30/07/2015 Put 13.000 0.000 0.000 0.000   0 4.555
RMDP49 27/08/2015 Call 6.500 1.740 1.740 0.000   0 2.015
RMDP59 27/08/2015 Put 6.500 0.075 0.075 0.000   0 0.055
RMDQ39 27/08/2015 Call 6.750 1.515 1.515 0.000   0 1.795
RMDQ49 27/08/2015 Put 6.750 0.105 0.105 0.000   0 0.070
RMDPS9 27/08/2015 Call 7.000 1.305 1.305 0.000   0 1.570
RMDPT9 27/08/2015 Put 7.000 0.140 0.140 0.000   154 0.095
RMDPO9 27/08/2015 Call 7.250 1.105 1.105 0.000   3 1.355
RMDPP9 27/08/2015 Put 7.250 0.190 0.190 0.000   123 0.130
RMDP69 27/08/2015 Call 7.500 0.915 0.915 0.000   0 1.150
RMDP79 27/08/2015 Put 7.500 0.190 0.260 0.000   0 0.175
RMDPW9 27/08/2015 Call 7.750 0.745 0.745 0.000   0 0.960
RMDPX9 27/08/2015 Put 7.750 0.265 0.355 0.000   0 0.235
RMDP89 27/08/2015 Call 8.000 0.545 0.665 0.000   0 0.790
RMDP99 27/08/2015 Put 8.000 0.350 0.460 0.000   19 0.315
RMDNZ9 27/08/2015 Call 8.250 0.415 0.535 0.000   0 0.635
RMDP19 27/08/2015 Put 8.250 0.470 0.590 0.000   0 0.415
RMDQ19 27/08/2015 Call 8.500 0.320 0.410 0.000   0 0.500
RMDQ29 27/08/2015 Put 8.500 0.690 0.690 0.000   0 0.535
RMDPU9 27/08/2015 Call 8.750 0.230 0.320 0.000   0 0.390
RMDPV9 27/08/2015 Put 8.750 0.855 0.855 0.000   87 0.675
RMDPK9 27/08/2015 Call 9.000 0.195 0.195 0.000   0 0.295
RMDPL9 27/08/2015 Put 9.000 1.035 1.035 0.000   28 0.835
RMDP29 27/08/2015 Call 9.250 0.140 0.140 0.000   0 0.215
RMDP39 27/08/2015 Put 9.250 1.235 1.235 0.000   62 1.010
RMDPY9 27/08/2015 Call 9.500 0.100 0.100 0.000   0 0.160
RMDPZ9 27/08/2015 Put 9.500 1.445 1.445 0.000   0 1.200
RMDPQ9 27/08/2015 Call 9.750 0.075 0.075 0.000   0 0.115
RMDPR9 27/08/2015 Put 9.750 1.665 1.665 0.000   0 1.405
RMDPM9 27/08/2015 Call 10.000 0.055 0.055 0.000   0 0.085
RMDPN9 27/08/2015 Put 10.000 1.895 1.895 0.000   0 1.625
RMDQ59 27/08/2015 Call 10.500 0.030 0.030 0.000   0 0.050
RMDQ69 27/08/2015 Put 10.500 2.370 2.370 0.000   0 2.085
RMDQH9 27/08/2015 Call 11.000 0.020 0.020 0.000   0 0.030
RMDQI9 27/08/2015 Put 11.000 2.860 2.860 0.000   0 2.570
RMDQX9 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.025
RMDQY9 27/08/2015 Put 11.500 0.000 0.000 0.000   0 3.060
RMDRV9 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.020
RMDRW9 27/08/2015 Put 12.000 0.000 0.000 0.000   0 3.555
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.015
RMDSD9 27/08/2015 Put 12.500 0.000 0.000 0.000   0 4.055
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.010
RMDTQ9 27/08/2015 Put 13.000 0.000 0.000 0.000   0 4.555
RMDCV9 24/09/2015 Call 4.400 0.000 0.000 0.000   0 4.075
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.009
RMDCF9 24/09/2015 Call 4.500 0.000 0.000 0.000   0 3.975
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.010
RMDBR9 24/09/2015 Call 4.600 0.000 0.000 0.000   0 3.875
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.015
RMDB79 24/09/2015 Call 4.700 0.000 0.000 0.000   0 3.775
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.015
RMDBT9 24/09/2015 Call 4.800 0.000 0.000 0.000   0 3.675
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.020
RMDBM9 24/09/2015 Call 4.900 0.000 0.000 0.000   0 3.575
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.020
RMDBX9 24/09/2015 Call 5.000 0.000 0.000 0.000   0 3.475
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   100 0.020
RMDBG9 24/09/2015 Call 5.250 0.000 0.000 0.000   0 3.230
RMDBH9 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.030
RMDB39 24/09/2015 Call 5.500 2.680 2.680 0.000   0 2.990
RMDB49 24/09/2015 Put 5.500 0.020 0.020 0.000   10 0.035
RMDR49 24/09/2015 Call 5.510 2.645 2.645 0.000   0 2.955
RMDR59 24/09/2015 Put 5.510 0.020 0.020 0.000   0 0.035
RMDBP9 24/09/2015 Call 5.750 2.440 2.440 0.000   0 2.745
RMDBQ9 24/09/2015 Put 5.750 0.030 0.030 0.000   0 0.040
RMDBV9 24/09/2015 Call 6.000 2.205 2.205 0.000   295 2.505
RMDBW9 24/09/2015 Put 6.000 0.045 0.045 0.000   0 0.045
RMDR79 24/09/2015 Call 6.010 2.175 2.175 0.000   300 2.480
RMDR69 24/09/2015 Put 6.010 0.045 0.045 0.000   0 0.050
RMDB99 24/09/2015 Call 6.250 1.975 1.975 0.000   480 2.270
RMDBF9 24/09/2015 Put 6.250 0.065 0.065 0.000   0 0.060
RMDZX8 24/09/2015 Call 6.500 1.750 1.750 0.000   190 2.040
RMDZY8 24/09/2015 Put 6.500 0.095 0.095 0.000   0 0.075
RMDR89 24/09/2015 Call 6.510 1.730 1.730 0.000   200 2.015
RMDR99 24/09/2015 Put 6.510 0.095 0.095 0.000   0 0.075
RMDBI9 24/09/2015 Call 6.750 1.535 1.535 0.000   0 1.815
RMDBJ9 24/09/2015 Put 6.750 0.125 0.125 0.000   340 0.095
RMDLB9 24/09/2015 Call 6.760 1.515 1.515 0.000   40 1.790
RMDLA9 24/09/2015 Put 6.760 0.125 0.125 0.000   0 0.095
RMDB19 24/09/2015 Call 7.000 1.330 1.330 0.000   50 1.595
RMDB29 24/09/2015 Put 7.000 0.170 0.170 0.000   0 0.125
RMDRH9 24/09/2015 Call 7.010 1.315 1.315 0.000   0 1.575
RMDRI9 24/09/2015 Put 7.010 0.170 0.170 0.000   0 0.125
RMDB59 24/09/2015 Call 7.250 1.135 1.135 0.000   149 1.385
RMDB69 24/09/2015 Put 7.250 0.220 0.220 0.000   0 0.165
RMDBK9 24/09/2015 Call 7.500 0.955 0.955 0.000   100 1.185
RMDBL9 24/09/2015 Put 7.500 0.290 0.290 0.000   142 0.215
RMDRG9 24/09/2015 Call 7.510 0.940 0.940 0.000   0 1.170
RMDRF9 24/09/2015 Put 7.510 0.290 0.290 0.000   0 0.215
RMDDK9 24/09/2015 Call 7.750 0.790 0.790 0.000   0 1.005
RMDDL9 24/09/2015 Put 7.750 0.375 0.375 0.000   340 0.285
RMDF19 24/09/2015 Call 8.000 0.640 0.640 0.000   0 0.835
RMDF29 24/09/2015 Put 8.000 0.475 0.475 0.000   0 0.365
RMDRK9 24/09/2015 Call 8.010 0.630 0.630 0.000   50 0.825
RMDRJ9 24/09/2015 Put 8.010 0.475 0.475 0.400 150 150 0.365
RMDGR9 24/09/2015 Call 8.250 0.510 0.510 0.000   0 0.685
RMDGS9 24/09/2015 Put 8.250 0.595 0.595 0.000   187 0.465
RMDIJ9 24/09/2015 Call 8.500 0.400 0.400 0.000   0 0.550
RMDIK9 24/09/2015 Put 8.500 0.735 0.735 0.000   150 0.580
RMDJS9 24/09/2015 Call 8.750 0.310 0.310 0.000   0 0.435
RMDJT9 24/09/2015 Put 8.750 0.895 0.895 0.000   40 0.715
RMDK99 24/09/2015 Call 9.000 0.235 0.235 0.000   100 0.340
RMDKA9 24/09/2015 Put 9.000 1.070 1.070 0.000   0 0.870
RMDKP9 24/09/2015 Call 9.250 0.175 0.175 0.000   237 0.255
RMDKQ9 24/09/2015 Put 9.250 1.260 1.260 0.000   44 1.040
RMDL69 24/09/2015 Call 9.500 0.130 0.130 0.000   0 0.195
RMDL79 24/09/2015 Put 9.500 1.465 1.465 0.000   0 1.225
RMDME9 24/09/2015 Call 9.750 0.095 0.095 0.000   0 0.145
RMDMF9 24/09/2015 Put 9.750 1.685 1.685 0.000   0 1.430
RMDMI9 24/09/2015 Call 10.000 0.070 0.070 0.000   0 0.110
RMDMJ9 24/09/2015 Put 10.000 1.910 1.910 0.000   0 1.640
RMDMG9 24/09/2015 Call 10.500 0.040 0.040 0.000   100 0.060
RMDMH9 24/09/2015 Put 10.500 2.380 2.380 0.000   0 2.095
RMDQJ9 24/09/2015 Call 11.000 0.025 0.025 0.000   50 0.040
RMDQK9 24/09/2015 Put 11.000 2.865 2.865 0.000   0 2.570
RMDQZ9 24/09/2015 Call 11.500 0.015 0.015 0.000   0 0.025
RMDR19 24/09/2015 Put 11.500 0.000 0.000 0.000   0 3.060
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.020
RMDRY9 24/09/2015 Put 12.000 0.000 0.000 0.000   0 3.555
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.020
RMDSF9 24/09/2015 Put 12.500 0.000 0.000 0.000   0 4.055
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.015
RMDTS9 24/09/2015 Put 13.000 0.000 0.000 0.000   0 4.555
RMDV19 29/10/2015 Call 6.750 1.580 1.580 0.000   0 1.845
RMDV29 29/10/2015 Put 6.750 0.160 0.160 0.000   0 0.095
RMDV39 29/10/2015 Call 7.000 1.380 1.380 0.000   0 1.625
RMDV49 29/10/2015 Put 7.000 0.210 0.210 0.000   0 0.140
RMDV59 29/10/2015 Call 7.250 1.195 1.195 0.000   0 1.420
RMDV69 29/10/2015 Put 7.250 0.270 0.270 0.000   0 0.195
RMDU29 29/10/2015 Call 7.500 1.020 1.020 0.000   0 1.235
RMDU39 29/10/2015 Put 7.500 0.340 0.340 0.000   0 0.255
RMDU49 29/10/2015 Call 7.750 0.860 0.860 0.000   0 1.060
RMDU59 29/10/2015 Put 7.750 0.430 0.430 0.000   0 0.330
RMDUQ9 29/10/2015 Call 8.000 0.715 0.715 0.000   0 0.905
RMDUR9 29/10/2015 Put 8.000 0.535 0.535 0.000   0 0.425
RMDUG9 29/10/2015 Call 8.250 0.590 0.590 0.000   0 0.765
RMDUH9 29/10/2015 Put 8.250 0.655 0.655 0.000   0 0.530
RMDTZ9 29/10/2015 Call 8.500 0.475 0.475 0.000   0 0.630
RMDU19 29/10/2015 Put 8.500 0.795 0.795 0.000   0 0.645
RMDUM9 29/10/2015 Call 8.750 0.380 0.380 0.000   0 0.515
RMDUN9 29/10/2015 Put 8.750 0.945 0.945 0.000   0 0.780
RMDUI9 29/10/2015 Call 9.000 0.295 0.295 0.000   0 0.410
RMDUJ9 29/10/2015 Put 9.000 1.120 1.120 0.000   0 0.930
RMDTX9 29/10/2015 Call 9.250 0.235 0.235 0.000   0 0.330
RMDTY9 29/10/2015 Put 9.250 1.305 1.305 0.000   0 1.095
RMDUA9 29/10/2015 Call 9.500 0.180 0.180 0.000   0 0.255
RMDUB9 29/10/2015 Put 9.500 1.505 1.505 0.000   0 1.275
RMDUO9 29/10/2015 Call 9.750 0.135 0.135 0.000   0 0.200
RMDUP9 29/10/2015 Put 9.750 1.715 1.715 0.000   0 1.470
RMDUK9 29/10/2015 Call 10.000 0.100 0.100 0.000   0 0.150
RMDUL9 29/10/2015 Put 10.000 1.935 1.935 0.000   0 1.675
RMDU89 29/10/2015 Call 10.500 0.055 0.055 0.000   0 0.090
RMDU99 29/10/2015 Put 10.500 2.395 2.395 0.000   0 2.110
RMDUE9 29/10/2015 Call 11.000 0.030 0.030 0.000   0 0.050
RMDUF9 29/10/2015 Put 11.000 2.875 2.875 0.000   0 2.580
RMDU69 29/10/2015 Call 11.500 0.015 0.015 0.000   0 0.035
RMDU79 29/10/2015 Put 11.500 0.000 0.000 0.000   0 3.060
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.025
RMDUD9 29/10/2015 Put 12.000 0.000 0.000 0.000   0 3.555
RMDJE9 17/12/2015 Call 5.000 0.000 0.000 0.000   20 3.485
RMDJF9 17/12/2015 Put 5.000 0.000 0.000 0.000   300 0.035
RMDJC9 17/12/2015 Call 5.250 0.000 0.000 0.000   0 3.245
RMDJD9 17/12/2015 Put 5.250 0.000 0.000 0.000   0 0.040
RMDJ69 17/12/2015 Call 5.500 2.700 2.700 0.000   0 3.005
RMDJ79 17/12/2015 Put 5.500 0.045 0.045 0.000   0 0.050
RMDIZ9 17/12/2015 Call 5.750 2.470 2.470 0.000   0 2.770
RMDJ19 17/12/2015 Put 5.750 0.065 0.065 0.000   0 0.060
RMDJA9 17/12/2015 Call 6.000 2.245 2.245 0.000   0 2.540
RMDJB9 17/12/2015 Put 6.000 0.090 0.090 0.000   0 0.075
RMDIL9 17/12/2015 Call 6.250 2.030 2.030 0.000   0 2.315
RMDIM9 17/12/2015 Put 6.250 0.120 0.120 0.000   0 0.095
RMDIR9 17/12/2015 Call 6.500 1.820 1.820 0.000   0 2.090
RMDIS9 17/12/2015 Put 6.500 0.155 0.155 0.000   0 0.120
RMDJ29 17/12/2015 Call 6.750 1.615 1.615 0.000   0 1.880
RMDJ39 17/12/2015 Put 6.750 0.200 0.200 0.000   0 0.155
RMDJ89 17/12/2015 Call 7.000 1.420 1.420 0.000   0 1.670
RMDJ99 17/12/2015 Put 7.000 0.250 0.250 0.000   0 0.195
RMDIP9 17/12/2015 Call 7.250 1.240 1.240 0.000   0 1.475
RMDIQ9 17/12/2015 Put 7.250 0.320 0.320 0.000   4 0.250
RMDIT9 17/12/2015 Call 7.500 1.070 1.070 0.000   0 1.290
RMDIU9 17/12/2015 Put 7.500 0.395 0.395 0.000   0 0.320
RMDIX9 17/12/2015 Call 7.750 0.910 0.910 0.000   0 1.120
RMDIY9 17/12/2015 Put 7.750 0.485 0.485 0.000   42 0.395
RMDJ49 17/12/2015 Call 8.000 0.770 0.770 0.000   70 0.960
RMDJ59 17/12/2015 Put 8.000 0.595 0.595 0.000   0 0.485
RMDIN9 17/12/2015 Call 8.250 0.645 0.645 0.000   0 0.815
RMDIO9 17/12/2015 Put 8.250 0.715 0.715 0.000   50 0.590
RMDIV9 17/12/2015 Call 8.500 0.530 0.530 0.000   0 0.690
RMDIW9 17/12/2015 Put 8.500 0.850 0.850 0.000   30 0.710
RMDJU9 17/12/2015 Call 8.750 0.430 0.430 0.000   0 0.570
RMDJV9 17/12/2015 Put 8.750 1.005 1.005 0.000   85 0.840
RMDKB9 17/12/2015 Call 9.000 0.350 0.350 0.000   0 0.470
RMDKC9 17/12/2015 Put 9.000 1.170 1.170 0.000   20 0.990
RMDKR9 17/12/2015 Call 9.250 0.280 0.280 0.000   0 0.385
RMDKS9 17/12/2015 Put 9.250 1.350 1.350 0.000   0 1.150
RMDL89 17/12/2015 Call 9.500 0.225 0.225 0.000   60 0.310
RMDL99 17/12/2015 Put 9.500 1.545 1.545 0.000   0 1.325
RMDMO9 17/12/2015 Call 9.750 0.175 0.175 0.000   0 0.250
RMDMP9 17/12/2015 Put 9.750 1.750 1.750 0.000   0 1.510
RMDMM9 17/12/2015 Call 10.000 0.140 0.140 0.000   0 0.200
RMDMN9 17/12/2015 Put 10.000 1.965 1.965 0.000   0 1.715
RMDMK9 17/12/2015 Call 10.500 0.085 0.085 0.000   0 0.125
RMDML9 17/12/2015 Put 10.500 2.410 2.410 0.000   0 2.135
RMDQL9 17/12/2015 Call 11.000 0.050 0.050 0.000   0 0.075
RMDQM9 17/12/2015 Put 11.000 2.880 2.880 0.000   0 2.590
RMDR29 17/12/2015 Call 11.500 0.000 0.000 0.000   0 0.050
RMDR39 17/12/2015 Put 11.500 0.000 0.000 0.000   0 3.070
RMDRZ9 17/12/2015 Call 12.000 0.000 0.000 0.000   0 0.035
RMDS19 17/12/2015 Put 12.000 0.000 0.000 0.000   0 3.560
RMDSG9 17/12/2015 Call 12.500 0.000 0.000 0.000   0 0.025
RMDSH9 17/12/2015 Put 12.500 0.000 0.000 0.000   0 4.055
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.020
RMDTU9 17/12/2015 Put 13.000 0.000 0.000 0.000   0 4.555
RMDV79 23/03/2016 Call 6.750 1.690 1.690 0.000   0 1.925
RMDV89 23/03/2016 Put 6.750 0.270 0.270 0.000   0 0.190
RMDV99 23/03/2016 Call 7.000 1.510 1.510 0.000   0 1.740
RMDVA9 23/03/2016 Put 7.000 0.335 0.335 0.000   0 0.250
RMDSQ9 23/03/2016 Call 7.250 1.335 1.335 0.000   0 1.565
RMDSR9 23/03/2016 Put 7.250 0.405 0.405 0.000   0 0.315
RMDTB9 23/03/2016 Call 7.500 1.175 1.175 0.000   0 1.390
RMDTC9 23/03/2016 Put 7.500 0.490 0.490 0.000   0 0.385
RMDT79 23/03/2016 Call 7.750 1.025 1.025 0.000   0 1.230
RMDT89 23/03/2016 Put 7.750 0.585 0.585 0.000   0 0.470
RMDSW9 23/03/2016 Call 8.000 0.885 0.885 0.000   0 1.080
RMDSX9 23/03/2016 Put 8.000 0.690 0.690 0.000   0 0.565
RMDSM9 23/03/2016 Call 8.250 0.760 0.760 0.000   0 0.940
RMDSN9 23/03/2016 Put 8.250 0.820 0.820 0.000   0 0.670
RMDT19 23/03/2016 Call 8.500 0.650 0.650 0.000   0 0.815
RMDT29 23/03/2016 Put 8.500 0.950 0.950 0.000   0 0.790
RMDSS9 23/03/2016 Call 8.750 0.550 0.550 0.000   0 0.695
RMDST9 23/03/2016 Put 8.750 1.100 1.100 0.000   0 0.920
RMDSI9 23/03/2016 Call 9.000 0.465 0.465 0.000   0 0.590
RMDSJ9 23/03/2016 Put 9.000 1.265 1.265 0.000   0 1.065
RMDT99 23/03/2016 Call 9.250 0.385 0.385 0.000   0 0.500
RMDTA9 23/03/2016 Put 9.250 1.435 1.435 0.000   0 1.225
RMDSY9 23/03/2016 Call 9.500 0.320 0.320 0.000   0 0.415
RMDSZ9 23/03/2016 Put 9.500 1.620 1.620 0.000   0 1.390
RMDSU9 23/03/2016 Call 9.750 0.265 0.265 0.000   0 0.350
RMDSV9 23/03/2016 Put 9.750 1.815 1.815 0.000   0 1.575
RMDSK9 23/03/2016 Call 10.000 0.220 0.220 0.000   0 0.285
RMDSL9 23/03/2016 Put 10.000 2.015 2.015 0.000   0 1.770
RMDT59 23/03/2016 Call 10.500 0.145 0.145 0.000   0 0.195
RMDT69 23/03/2016 Put 10.500 2.445 2.445 0.000   0 2.180
RMDSO9 23/03/2016 Call 11.000 0.095 0.095 0.000   0 0.130
RMDSP9 23/03/2016 Put 11.000 2.900 2.900 0.000   0 2.620
RMDT39 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.085
RMDT49 23/03/2016 Put 11.500 0.000 0.000 0.000   0 3.085
RMDTD9 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.060
RMDTE9 23/03/2016 Put 12.000 0.000 0.000 0.000   0 3.565
RMDTF9 23/03/2016 Call 12.500 0.000 0.000 0.000   0 0.040
RMDTG9 23/03/2016 Put 12.500 0.000 0.000 0.000   0 4.060
RMDTV9 23/03/2016 Call 13.000 0.000 0.000 0.000   0 0.025
RMDTW9 23/03/2016 Put 13.000 0.000 0.000 0.000   0 4.555

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.