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 5.020 0.000 4.980 5.020 4.960 5.020 4.950 5,450,462 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDRG8 23/04/2014 Call 4.500 0.520 0.520 0.000   0 0.520
RMDRH8 23/04/2014 Put 4.500 0.001 0.001 0.000   50 0.001
RMDP78 23/04/2014 Call 4.600 0.425 0.425 0.000   0 0.425
RMDP88 23/04/2014 Put 4.600 0.002 0.002 0.000   784 0.002
RMDP98 23/04/2014 Call 4.700 0.325 0.325 0.000   0 0.325
RMDPK8 23/04/2014 Put 4.700 0.004 0.004 0.000   394 0.004
RMDR58 23/04/2014 Call 4.710 0.315 0.315 0.000   0 0.315
RMDR68 23/04/2014 Put 4.710 0.005 0.005 0.000   210 0.005
RMDMV8 23/04/2014 Call 4.800 0.230 0.230 0.000   250 0.230
RMDMW8 23/04/2014 Put 4.800 0.010 0.010 0.000   590 0.010
RMDP18 23/04/2014 Call 4.810 0.220 0.220 0.000   200 0.220
RMDP28 23/04/2014 Put 4.810 0.010 0.010 0.000   120 0.010
RMDMX8 23/04/2014 Call 4.900 0.140 0.140 0.000   5,337 0.140
RMDMY8 23/04/2014 Put 4.900 0.025 0.025 0.020 25 410 0.025
RMDMZ8 23/04/2014 Call 5.000 0.070 0.070 0.000   613 0.070
RMDN18 23/04/2014 Put 5.000 0.055 0.055 0.000   2,000 0.055
RMDPV8 23/04/2014 Call 5.010 0.065 0.065 0.000   475 0.065
RMDPW8 23/04/2014 Put 5.010 0.060 0.060 0.000   50 0.060
RMDN28 23/04/2014 Call 5.250 0.003 0.003 0.000   419 0.003
RMDN38 23/04/2014 Put 5.250 0.235 0.235 0.000   0 0.235
RMDN48 23/04/2014 Call 5.500 0.000 0.000 0.000   0 0.000
RMDN58 23/04/2014 Put 5.500 0.480 0.480 0.000   0 0.480
RMDPT8 23/04/2014 Call 5.710 0.000 0.000 0.000   0 0.000
RMDPU8 23/04/2014 Put 5.710 0.690 0.690 0.000   120 0.690
RMDQ48 23/04/2014 Call 5.750 0.000 0.000 0.000   0 0.000
RMDQ58 23/04/2014 Put 5.750 0.730 0.730 0.000   0 0.730
RMDRI8 29/05/2014 Call 4.500 0.555 0.555 0.000   0 0.555
RMDRJ8 29/05/2014 Put 4.500 0.035 0.035 0.000   700 0.035
RMDPL8 29/05/2014 Call 4.600 0.465 0.465 0.000   150 0.465
RMDPM8 29/05/2014 Put 4.600 0.050 0.050 0.000   490 0.050
RMDPN8 29/05/2014 Call 4.700 0.380 0.380 0.000   0 0.380
RMDPO8 29/05/2014 Put 4.700 0.070 0.070 0.000   1,570 0.070
RMDR88 29/05/2014 Call 4.710 0.360 0.360 0.000   0 0.360
RMDR78 29/05/2014 Put 4.710 0.070 0.070 0.000   360 0.070
RMDN68 29/05/2014 Call 4.800 0.305 0.305 0.000   0 0.305
RMDN78 29/05/2014 Put 4.800 0.100 0.100 0.000   1,546 0.100
RMDTJ8 29/05/2014 Call 4.810 0.290 0.290 0.000   0 0.290
RMDTI8 29/05/2014 Put 4.810 0.100 0.100 0.000   100 0.100
RMDN88 29/05/2014 Call 4.900 0.240 0.240 0.000   170 0.240
RMDN98 29/05/2014 Put 4.900 0.135 0.135 0.000   0 0.135
RMDNK8 29/05/2014 Call 5.000 0.185 0.185 0.000   710 0.185
RMDNL8 29/05/2014 Put 5.000 0.180 0.180 0.000   195 0.180
RMDPY8 29/05/2014 Call 5.010 0.170 0.170 0.150 40 63 0.170
RMDPX8 29/05/2014 Put 5.010 0.185 0.185 0.000   1,235 0.185
RMDNM8 29/05/2014 Call 5.250 0.085 0.085 0.085 135 2,896 0.085
RMDNN8 29/05/2014 Put 5.250 0.335 0.335 0.000   565 0.335
RMDNO8 29/05/2014 Call 5.500 0.035 0.035 0.000   247 0.035
RMDNP8 29/05/2014 Put 5.500 0.535 0.535 0.000   375 0.535
RMDQ68 29/05/2014 Call 5.750 0.015 0.015 0.000   0 0.015
RMDQ78 29/05/2014 Put 5.750 0.760 0.760 0.000   0 0.760
RMDKW8 26/06/2014 Call 4.000 1.035 1.035 0.000   0 1.035
RMDKX8 26/06/2014 Put 4.000 0.009 0.009 0.000   0 0.009
RMDS38 26/06/2014 Call 4.010 1.015 1.015 0.000   0 1.015
RMDS48 26/06/2014 Put 4.010 0.010 0.010 0.000   0 0.010
RMDKZ8 26/06/2014 Call 4.100 0.940 0.940 0.000   0 0.940
RMDKY8 26/06/2014 Put 4.100 0.015 0.015 0.000   0 0.015
RMDL18 26/06/2014 Call 4.200 0.845 0.845 0.000   0 0.845
RMDL28 26/06/2014 Put 4.200 0.020 0.020 0.000   0 0.020
RMDL48 26/06/2014 Call 4.300 0.750 0.750 0.000   0 0.750
RMDL38 26/06/2014 Put 4.300 0.030 0.030 0.000   0 0.030
RMDS68 26/06/2014 Call 4.310 0.735 0.735 0.000   0 0.735
RMDS58 26/06/2014 Put 4.310 0.030 0.030 0.000   0 0.030
RMDL58 26/06/2014 Call 4.400 0.660 0.660 0.000   0 0.660
RMDL68 26/06/2014 Put 4.400 0.040 0.040 0.000   0 0.040
RMDL88 26/06/2014 Call 4.500 0.575 0.575 0.000   0 0.575
RMDL78 26/06/2014 Put 4.500 0.060 0.060 0.000   320 0.060
RMDL98 26/06/2014 Call 4.600 0.495 0.495 0.000   12 0.495
RMDLA8 26/06/2014 Put 4.600 0.080 0.080 0.000   0 0.080
RMDS78 26/06/2014 Call 4.610 0.485 0.485 0.000   0 0.485
RMDS88 26/06/2014 Put 4.610 0.080 0.080 0.000   160 0.080
RMDLC8 26/06/2014 Call 4.700 0.420 0.420 0.000   52 0.420
RMDLB8 26/06/2014 Put 4.700 0.105 0.105 0.000   0 0.105
RMDTL8 26/06/2014 Call 4.710 0.410 0.410 0.000   0 0.410
RMDTK8 26/06/2014 Put 4.710 0.110 0.110 0.000   120 0.110
RMDLD8 26/06/2014 Call 4.800 0.355 0.355 0.000   0 0.355
RMDLE8 26/06/2014 Put 4.800 0.140 0.140 0.000   469 0.140
RMDSA8 26/06/2014 Call 4.810 0.345 0.345 0.000   0 0.345
RMDS98 26/06/2014 Put 4.810 0.140 0.140 0.000   100 0.140
RMDLG8 26/06/2014 Call 4.900 0.290 0.290 0.000   0 0.290
RMDLF8 26/06/2014 Put 4.900 0.180 0.180 0.000   0 0.180
RMDLH8 26/06/2014 Call 5.000 0.235 0.235 0.000   518 0.235
RMDLI8 26/06/2014 Put 5.000 0.225 0.225 0.000   251 0.225
RMDSB8 26/06/2014 Call 5.010 0.230 0.230 0.000   0 0.230
RMDSC8 26/06/2014 Put 5.010 0.225 0.225 0.000   0 0.225
RMDLK8 26/06/2014 Call 5.250 0.130 0.130 0.000   3,098 0.130
RMDLJ8 26/06/2014 Put 5.250 0.365 0.365 0.000   1,775 0.365
RMDSE8 26/06/2014 Call 5.260 0.125 0.125 0.000   0 0.125
RMDSD8 26/06/2014 Put 5.260 0.370 0.370 0.000   0 0.370
RMDLL8 26/06/2014 Call 5.500 0.065 0.065 0.000   940 0.065
RMDLM8 26/06/2014 Put 5.500 0.550 0.550 0.000   170 0.550
RMDSF8 26/06/2014 Call 5.510 0.060 0.060 0.000   0 0.060
RMDSG8 26/06/2014 Put 5.510 0.550 0.550 0.000   0 0.550
RMDLO8 26/06/2014 Call 5.750 0.030 0.030 0.000   0 0.030
RMDLN8 26/06/2014 Put 5.750 0.765 0.765 0.000   0 0.765
RMDLP8 26/06/2014 Call 6.000 0.010 0.010 0.000   4,100 0.010
RMDLQ8 26/06/2014 Put 6.000 1.000 1.000 0.000   0 1.000
RMDLS8 26/06/2014 Call 6.250 0.004 0.004 0.000   0 0.004
RMDLR8 26/06/2014 Put 6.250 1.245 1.245 0.000   0 1.245
RMDLT8 26/06/2014 Call 6.500 0.001 0.001 0.000   0 0.001
RMDLU8 26/06/2014 Put 6.500 1.495 1.495 0.000   0 1.495
RMDLX8 26/06/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDLW8 26/06/2014 Put 6.750 1.745 1.745 0.000   0 1.745
RMDLY8 26/06/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDLZ8 26/06/2014 Put 7.000 1.995 1.995 0.000   0 1.995
RMDRK8 24/07/2014 Call 4.500 0.605 0.605 0.000   0 0.605
RMDRL8 24/07/2014 Put 4.500 0.080 0.080 0.000   25,000 0.080
RMDPP8 24/07/2014 Call 4.600 0.535 0.535 0.000   0 0.535
RMDPQ8 24/07/2014 Put 4.600 0.105 0.105 0.000   0 0.105
RMDPR8 24/07/2014 Call 4.700 0.465 0.465 0.000   0 0.465
RMDPS8 24/07/2014 Put 4.700 0.135 0.135 0.000   0 0.135
RMDNQ8 24/07/2014 Call 4.800 0.400 0.400 0.000   0 0.400
RMDNR8 24/07/2014 Put 4.800 0.170 0.170 0.000   0 0.170
RMDNS8 24/07/2014 Call 4.900 0.345 0.345 0.000   0 0.345
RMDNT8 24/07/2014 Put 4.900 0.210 0.210 0.000   4,000 0.210
RMDNU8 24/07/2014 Call 5.000 0.295 0.295 0.000   2,250 0.295
RMDNV8 24/07/2014 Put 5.000 0.255 0.255 0.000   2,250 0.255
RMDNW8 24/07/2014 Call 5.250 0.180 0.180 0.000   29,000 0.180
RMDNX8 24/07/2014 Put 5.250 0.395 0.395 0.000   0 0.395
RMDNY8 24/07/2014 Call 5.500 0.095 0.095 0.000   50 0.095
RMDNZ8 24/07/2014 Put 5.500 0.575 0.575 0.000   0 0.575
RMDQ88 24/07/2014 Call 5.750 0.045 0.045 0.000   0 0.045
RMDQ98 24/07/2014 Put 5.750 0.780 0.780 0.000   0 0.780
RMDRM8 28/08/2014 Call 4.500 0.645 0.645 0.000   0 0.645
RMDRN8 28/08/2014 Put 4.500 0.125 0.125 0.000   0 0.125
RMDQE8 28/08/2014 Call 4.600 0.575 0.575 0.000   0 0.575
RMDQF8 28/08/2014 Put 4.600 0.155 0.155 0.000   0 0.155
RMDQA8 28/08/2014 Call 4.700 0.510 0.510 0.000   0 0.510
RMDQB8 28/08/2014 Put 4.700 0.190 0.190 0.000   0 0.190
RMDQG8 28/08/2014 Call 4.800 0.445 0.445 0.000   0 0.445
RMDQH8 28/08/2014 Put 4.800 0.225 0.225 0.000   0 0.225
RMDQC8 28/08/2014 Call 4.900 0.390 0.390 0.000   0 0.390
RMDQD8 28/08/2014 Put 4.900 0.270 0.270 0.000   0 0.270
RMDQI8 28/08/2014 Call 5.000 0.335 0.335 0.000   0 0.335
RMDQJ8 28/08/2014 Put 5.000 0.315 0.315 0.000   0 0.315
RMDQK8 28/08/2014 Call 5.250 0.220 0.220 0.000   0 0.220
RMDQL8 28/08/2014 Put 5.250 0.455 0.455 0.000   0 0.455
RMDQY8 28/08/2014 Call 5.500 0.135 0.135 0.000   0 0.135
RMDQZ8 28/08/2014 Put 5.500 0.615 0.615 0.000   0 0.615
RMDSH8 25/09/2014 Call 4.010 1.045 1.045 0.000   0 1.045
RMDSI8 25/09/2014 Put 4.010 0.045 0.045 0.000   0 0.045
RMDRO8 25/09/2014 Call 4.500 0.675 0.675 0.000   0 0.675
RMDRP8 25/09/2014 Put 4.500 0.150 0.150 0.000   0 0.150
RMDR18 25/09/2014 Call 4.600 0.600 0.600 0.000   0 0.600
RMDR28 25/09/2014 Put 4.600 0.185 0.185 0.000   80 0.185
RMDSK8 25/09/2014 Call 4.610 0.590 0.590 0.000   0 0.590
RMDSJ8 25/09/2014 Put 4.610 0.185 0.185 0.000   0 0.185
RMDQO8 25/09/2014 Call 4.700 0.540 0.540 0.000   0 0.540
RMDQP8 25/09/2014 Put 4.700 0.220 0.220 0.000   0 0.220
RMDQM8 25/09/2014 Call 4.800 0.475 0.475 0.000   0 0.475
RMDQN8 25/09/2014 Put 4.800 0.260 0.260 0.000   0 0.260
RMDSL8 25/09/2014 Call 4.810 0.465 0.465 0.000   0 0.465
RMDSM8 25/09/2014 Put 4.810 0.260 0.260 0.000   0 0.260
RMDQQ8 25/09/2014 Call 4.900 0.420 0.420 0.000   0 0.420
RMDQR8 25/09/2014 Put 4.900 0.300 0.300 0.000   0 0.300
RMDMA8 25/09/2014 Call 5.000 0.365 0.365 0.000   0 0.365
RMDM98 25/09/2014 Put 5.000 0.345 0.345 0.000   3,960 0.345
RMDSO8 25/09/2014 Call 5.010 0.360 0.360 0.000   0 0.360
RMDSN8 25/09/2014 Put 5.010 0.345 0.345 0.000   0 0.345
RMDMB8 25/09/2014 Call 5.250 0.260 0.260 0.000   0 0.260
RMDMC8 25/09/2014 Put 5.250 0.480 0.480 0.000   340 0.480
RMDSP8 25/09/2014 Call 5.260 0.255 0.255 0.000   300 0.255
RMDSQ8 25/09/2014 Put 5.260 0.480 0.480 0.000   0 0.480
RMDME8 25/09/2014 Call 5.500 0.175 0.175 0.000   0 0.175
RMDMD8 25/09/2014 Put 5.500 0.645 0.645 0.000   0 0.645
RMDSS8 25/09/2014 Call 5.510 0.170 0.170 0.000   0 0.170
RMDSR8 25/09/2014 Put 5.510 0.645 0.645 0.000   0 0.645
RMDMF8 25/09/2014 Call 5.750 0.110 0.110 0.000   0 0.110
RMDMG8 25/09/2014 Put 5.750 0.835 0.835 0.000   0 0.835
RMDRQ8 18/12/2014 Call 4.500 0.745 0.745 0.000   0 0.745
RMDRR8 18/12/2014 Put 4.500 0.215 0.215 0.000   0 0.215
RMDR38 18/12/2014 Call 4.600 0.685 0.685 0.000   0 0.685
RMDR48 18/12/2014 Put 4.600 0.255 0.255 0.000   299 0.255
RMDST8 18/12/2014 Call 4.610 0.670 0.670 0.000   0 0.670
RMDSU8 18/12/2014 Put 4.610 0.255 0.255 0.000   0 0.255
RMDQS8 18/12/2014 Call 4.700 0.620 0.620 0.000   0 0.620
RMDQT8 18/12/2014 Put 4.700 0.290 0.290 0.000   0 0.290
RMDQW8 18/12/2014 Call 4.800 0.565 0.565 0.000   0 0.565
RMDQX8 18/12/2014 Put 4.800 0.335 0.335 0.000   0 0.335
RMDSW8 18/12/2014 Call 4.810 0.550 0.550 0.000   0 0.550
RMDSV8 18/12/2014 Put 4.810 0.335 0.335 0.000   0 0.335
RMDQU8 18/12/2014 Call 4.900 0.505 0.505 0.000   0 0.505
RMDQV8 18/12/2014 Put 4.900 0.380 0.380 0.000   0 0.380
RMDMH8 18/12/2014 Call 5.000 0.455 0.455 0.000   0 0.455
RMDMI8 18/12/2014 Put 5.000 0.430 0.430 0.000   0 0.430
RMDSX8 18/12/2014 Call 5.010 0.445 0.445 0.000   0 0.445
RMDSY8 18/12/2014 Put 5.010 0.430 0.430 0.000   0 0.430
RMDMK8 18/12/2014 Call 5.250 0.340 0.340 0.000   0 0.340
RMDMJ8 18/12/2014 Put 5.250 0.565 0.565 0.000   0 0.565
RMDT18 18/12/2014 Call 5.260 0.335 0.335 0.000   0 0.335
RMDSZ8 18/12/2014 Put 5.260 0.565 0.565 0.000   0 0.565
RMDML8 18/12/2014 Call 5.500 0.250 0.250 0.000   250 0.250
RMDMM8 18/12/2014 Put 5.500 0.720 0.720 0.000   75 0.720
RMDT28 18/12/2014 Call 5.510 0.245 0.245 0.000   0 0.245
RMDT38 18/12/2014 Put 5.510 0.720 0.720 0.000   0 0.720
RMDMO8 18/12/2014 Call 5.750 0.180 0.180 0.000   0 0.180
RMDMN8 18/12/2014 Put 5.750 0.895 0.895 0.000   0 0.895
RMDRU8 26/03/2015 Call 4.500 0.835 0.835 0.000   0 0.835
RMDRV8 26/03/2015 Put 4.500 0.275 0.275 0.000   0 0.275
RMDT68 26/03/2015 Call 4.510 0.820 0.820 0.000   0 0.820
RMDT78 26/03/2015 Put 4.510 0.275 0.275 0.000   0 0.275
RMDS18 26/03/2015 Call 4.600 0.770 0.770 0.000   0 0.770
RMDS28 26/03/2015 Put 4.600 0.310 0.310 0.000   0 0.310
RMDT88 26/03/2015 Call 4.610 0.760 0.760 0.000   0 0.760
RMDT98 26/03/2015 Put 4.610 0.310 0.310 0.000   0 0.310
RMDRW8 26/03/2015 Call 4.700 0.715 0.715 0.000   0 0.715
RMDRX8 26/03/2015 Put 4.700 0.350 0.350 0.000   0 0.350
RMDTH8 26/03/2015 Call 4.710 0.700 0.700 0.000   0 0.700
RMDTG8 26/03/2015 Put 4.710 0.350 0.350 0.000   0 0.350
RMDRY8 26/03/2015 Call 4.800 0.660 0.660 0.000   0 0.660
RMDRZ8 26/03/2015 Put 4.800 0.395 0.395 0.000   0 0.395
RMDTB8 26/03/2015 Call 4.810 0.645 0.645 0.000   0 0.645
RMDTA8 26/03/2015 Put 4.810 0.395 0.395 0.000   0 0.395
RMDRS8 26/03/2015 Call 4.900 0.605 0.605 0.000   0 0.605
RMDRT8 26/03/2015 Put 4.900 0.440 0.440 0.000   0 0.440
RMDTC8 26/03/2015 Call 4.910 0.595 0.595 0.000   0 0.595
RMDTD8 26/03/2015 Put 4.910 0.440 0.440 0.000   0 0.440
RMDT48 26/03/2015 Call 5.000 0.555 0.555 0.000   0 0.555
RMDT58 26/03/2015 Put 5.000 0.490 0.490 0.000   0 0.490
RMDTE8 26/03/2015 Call 5.250 0.440 0.440 0.000   0 0.440
RMDTF8 26/03/2015 Put 5.250 0.625 0.625 0.000   0 0.625
RMDTM8 26/03/2015 Call 5.500 0.340 0.340 0.000   0 0.340
RMDTN8 26/03/2015 Put 5.500 0.775 0.775 0.000   0 0.775

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.