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 5.340 Up 0.030 5.330 5.340 5.340 5.345 5.310 2,530,261 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCH9 30/10/2014 Call 4.400 0.940 0.940 0.000   0 0.915
RMDCI9 30/10/2014 Put 4.400 0.003 0.003 0.000   0 0.005
RMDBZ9 30/10/2014 Call 4.500 0.840 0.840 0.000   0 0.815
RMDC19 30/10/2014 Put 4.500 0.005 0.005 0.000   0 0.009
RMDWN8 30/10/2014 Call 4.600 0.745 0.745 0.000   0 0.715
RMDWO8 30/10/2014 Put 4.600 0.009 0.009 0.000   0 0.015
RMDWT8 30/10/2014 Call 4.700 0.645 0.645 0.000   0 0.615
RMDWU8 30/10/2014 Put 4.700 0.015 0.015 0.000   0 0.020
RMDTW8 30/10/2014 Call 4.800 0.550 0.550 0.000   0 0.520
RMDTX8 30/10/2014 Put 4.800 0.020 0.020 0.000   100 0.025
RMDTO8 30/10/2014 Call 4.900 0.455 0.455 0.000   0 0.425
RMDTP8 30/10/2014 Put 4.900 0.030 0.030 0.000   0 0.030
RMDTU8 30/10/2014 Call 5.000 0.370 0.370 0.000   0 0.335
RMDTV8 30/10/2014 Put 5.000 0.040 0.040 0.000   5,685 0.045
RMDTQ8 30/10/2014 Call 5.250 0.180 0.180 0.170 2,000 1,132 0.160
RMDTR8 30/10/2014 Put 5.250 0.100 0.100 0.000   1,000 0.095
RMDTS8 30/10/2014 Call 5.500 0.070 0.070 0.000   2,268 0.060
RMDTT8 30/10/2014 Put 5.500 0.230 0.230 0.230 1 3,820 0.220
RMDU18 30/10/2014 Call 5.750 0.020 0.020 0.000   2,497 0.020
RMDU28 30/10/2014 Put 5.750 0.430 0.430 0.000   1,600 0.440
RMDUJ8 30/10/2014 Call 6.000 0.004 0.004 0.005 1 1,346 0.006
RMDUK8 30/10/2014 Put 6.000 0.665 0.665 0.000   0 0.690
RMDV68 30/10/2014 Call 6.250 0.001 0.001 0.000   60 0.002
RMDV78 30/10/2014 Put 6.250 0.915 0.915 0.000   75 0.940
RMDWV8 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
RMDWW8 30/10/2014 Put 6.500 1.165 1.165 0.000   0 1.190
RMDWR8 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWS8 30/10/2014 Put 6.750 1.415 1.415 0.000   0 1.440
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.665 1.665 0.000   0 1.690
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.915 1.915 0.000   0 1.940
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 2.165 2.165 0.000   0 2.190
RMDCJ9 27/11/2014 Call 4.400 0.945 0.945 0.000   0 0.920
RMDCK9 27/11/2014 Put 4.400 0.015 0.015 0.000   0 0.030
RMDC29 27/11/2014 Call 4.500 0.850 0.850 0.000   0 0.820
RMDC39 27/11/2014 Put 4.500 0.020 0.020 0.000   0 0.030
RMDXC8 27/11/2014 Call 4.600 0.755 0.755 0.000   0 0.725
RMDXD8 27/11/2014 Put 4.600 0.025 0.025 0.000   0 0.030
RMDX48 27/11/2014 Call 4.700 0.660 0.660 0.000   0 0.630
RMDX58 27/11/2014 Put 4.700 0.030 0.030 0.000   0 0.035
RMDXF8 27/11/2014 Call 4.800 0.570 0.570 0.000   0 0.535
RMDXG8 27/11/2014 Put 4.800 0.040 0.040 0.000   269 0.040
RMDVO8 27/11/2014 Call 4.900 0.485 0.485 0.000   0 0.450
RMDVP8 27/11/2014 Put 4.900 0.055 0.055 0.000   300 0.055
RMDUV8 27/11/2014 Call 5.000 0.405 0.405 0.000   0 0.370
RMDUW8 27/11/2014 Put 5.000 0.075 0.075 0.000   0 0.075
RMDUX8 27/11/2014 Call 5.250 0.230 0.230 0.000   224 0.205
RMDUY8 27/11/2014 Put 5.250 0.155 0.155 0.000   100 0.160
RMDUP8 27/11/2014 Call 5.500 0.115 0.115 0.000   156 0.100
RMDUQ8 27/11/2014 Put 5.500 0.285 0.285 0.000   100 0.300
RMDUR8 27/11/2014 Call 5.750 0.050 0.050 0.000   1,581 0.045
RMDUS8 27/11/2014 Put 5.750 0.475 0.475 0.000   1,509 0.495
RMDUT8 27/11/2014 Call 6.000 0.020 0.020 0.000   285 0.020
RMDUU8 27/11/2014 Put 6.000 0.695 0.695 0.000   0 0.720
RMDV88 27/11/2014 Call 6.250 0.008 0.008 0.000   0 0.008
RMDV98 27/11/2014 Put 6.250 0.935 0.935 0.000   0 0.960
RMDX68 27/11/2014 Call 6.500 0.003 0.003 0.000   0 0.003
RMDX78 27/11/2014 Put 6.500 1.185 1.185 0.000   0 1.210
RMDX88 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDX98 27/11/2014 Put 6.750 1.430 1.430 0.000   0 1.455
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 1.680 1.680 0.000   0 1.705
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.930 1.930 0.000   0 1.955
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 2.180 2.180 0.000   0 2.205
RMDCL9 18/12/2014 Call 4.400 0.950 0.950 0.000   0 0.930
RMDCM9 18/12/2014 Put 4.400 0.020 0.020 0.000   0 0.015
RMDRQ8 18/12/2014 Call 4.500 0.855 0.855 0.000   0 0.830
RMDRR8 18/12/2014 Put 4.500 0.025 0.025 0.000   0 0.025
RMDR38 18/12/2014 Call 4.600 0.760 0.760 0.000   0 0.735
RMDR48 18/12/2014 Put 4.600 0.030 0.030 0.000   299 0.030
RMDST8 18/12/2014 Call 4.610 0.745 0.745 0.000   0 0.715
RMDSU8 18/12/2014 Put 4.610 0.030 0.030 0.000   750 0.030
RMDQS8 18/12/2014 Call 4.700 0.670 0.670 0.000   0 0.645
RMDQT8 18/12/2014 Put 4.700 0.040 0.040 0.000   0 0.040
RMDQW8 18/12/2014 Call 4.800 0.585 0.585 0.000   53 0.555
RMDQX8 18/12/2014 Put 4.800 0.055 0.055 0.000   0 0.055
RMDSW8 18/12/2014 Call 4.810 0.570 0.570 0.000   0 0.540
RMDSV8 18/12/2014 Put 4.810 0.055 0.055 0.000   50 0.055
RMDQU8 18/12/2014 Call 4.900 0.505 0.505 0.000   33 0.475
RMDQV8 18/12/2014 Put 4.900 0.075 0.075 0.000   0 0.075
RMDMH8 18/12/2014 Call 5.000 0.425 0.425 0.000   11 0.400
RMDMI8 18/12/2014 Put 5.000 0.095 0.095 0.090 300 100 0.095
RMDSX8 18/12/2014 Call 5.010 0.415 0.415 0.000   0 0.385
RMDSY8 18/12/2014 Put 5.010 0.100 0.100 0.000   50 0.100
RMDMK8 18/12/2014 Call 5.250 0.260 0.260 0.000   2,040 0.240
RMDMJ8 18/12/2014 Put 5.250 0.180 0.180 0.000   2,300 0.185
RMDT18 18/12/2014 Call 5.260 0.250 0.250 0.000   0 0.235
RMDSZ8 18/12/2014 Put 5.260 0.185 0.185 0.000   0 0.190
RMDML8 18/12/2014 Call 5.500 0.140 0.140 0.000   4,754 0.130
RMDMM8 18/12/2014 Put 5.500 0.310 0.310 0.000   4,500 0.320
RMDT28 18/12/2014 Call 5.510 0.135 0.135 0.000   449 0.130
RMDT38 18/12/2014 Put 5.510 0.315 0.315 0.000   0 0.325
RMDMO8 18/12/2014 Call 5.750 0.070 0.070 0.000   4,642 0.070
RMDMN8 18/12/2014 Put 5.750 0.490 0.490 0.000   0 0.505
RMDUL8 18/12/2014 Call 6.000 0.030 0.030 0.000   3,610 0.035
RMDUM8 18/12/2014 Put 6.000 0.705 0.705 0.000   600 0.720
RMDVA8 18/12/2014 Call 6.250 0.015 0.015 0.000   120 0.020
RMDVB8 18/12/2014 Put 6.250 0.940 0.940 0.000   0 0.960
RMDXR8 18/12/2014 Call 6.500 0.008 0.008 0.000   0 0.015
RMDXS8 18/12/2014 Put 6.500 1.185 1.185 0.000   0 1.205
RMDXN8 18/12/2014 Call 6.750 0.004 0.004 0.000   0 0.008
RMDXO8 18/12/2014 Put 6.750 1.435 1.435 0.000   0 1.455
RMDXL8 18/12/2014 Call 7.000 0.002 0.002 0.000   0 0.005
RMDXM8 18/12/2014 Put 7.000 1.685 1.685 0.000   0 1.705
RMDXJ8 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.003
RMDXK8 18/12/2014 Put 7.250 1.935 1.935 0.000   0 1.955
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.002
RMDXQ8 18/12/2014 Put 7.500 2.185 2.185 0.000   0 2.205
RMDCN9 29/01/2015 Call 4.400 0.975 0.975 0.000   0 0.950
RMDCO9 29/01/2015 Put 4.400 0.025 0.025 0.000   0 0.025
RMDC49 29/01/2015 Call 4.500 0.880 0.880 0.000   0 0.855
RMDC59 29/01/2015 Put 4.500 0.035 0.035 0.000   0 0.035
RMDY18 29/01/2015 Call 4.600 0.795 0.795 0.000   0 0.765
RMDY28 29/01/2015 Put 4.600 0.045 0.045 0.000   0 0.045
RMDXT8 29/01/2015 Call 4.700 0.710 0.710 0.000   0 0.680
RMDXU8 29/01/2015 Put 4.700 0.060 0.060 0.000   0 0.060
RMDY38 29/01/2015 Call 4.800 0.625 0.625 0.000   0 0.600
RMDY48 29/01/2015 Put 4.800 0.075 0.075 0.000   550 0.080
RMDVY8 29/01/2015 Call 4.900 0.500 0.590 0.000   66 0.520
RMDVZ8 29/01/2015 Put 4.900 0.095 0.095 0.000   0 0.100
RMDW58 29/01/2015 Call 5.000 0.425 0.510 0.000   0 0.445
RMDW68 29/01/2015 Put 5.000 0.125 0.125 0.000   40 0.130
RMDW38 29/01/2015 Call 5.250 0.275 0.335 0.000   0 0.290
RMDW48 29/01/2015 Put 5.250 0.215 0.215 0.000   322 0.220
RMDVW8 29/01/2015 Call 5.500 0.190 0.190 0.000   0 0.175
RMDVX8 29/01/2015 Put 5.500 0.305 0.370 0.000   137 0.350
RMDW18 29/01/2015 Call 5.750 0.080 0.120 0.000   785 0.095
RMDW28 29/01/2015 Put 5.750 0.515 0.515 0.000   258 0.525
RMDW78 29/01/2015 Call 6.000 0.060 0.060 0.000   5,765 0.055
RMDW88 29/01/2015 Put 6.000 0.660 0.760 0.000   0 0.730
RMDW98 29/01/2015 Call 6.250 0.030 0.030 0.000   0 0.035
RMDWA8 29/01/2015 Put 6.250 0.950 0.950 0.000   0 0.960
RMDY98 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.020
RMDYA8 29/01/2015 Put 6.500 1.190 1.190 0.000   0 1.205
RMDXY8 29/01/2015 Call 6.750 0.010 0.010 0.000   0 0.015
RMDXZ8 29/01/2015 Put 6.750 1.435 1.435 0.000   0 1.455
RMDY58 29/01/2015 Call 7.000 0.006 0.006 0.000   0 0.010
RMDY68 29/01/2015 Put 7.000 1.685 1.685 0.000   0 1.705
RMDY78 29/01/2015 Call 7.250 0.003 0.003 0.000   0 0.007
RMDY88 29/01/2015 Put 7.250 1.935 1.935 0.000   0 1.955
RMDXV8 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.004
RMDXW8 29/01/2015 Put 7.500 2.185 2.185 0.000   0 2.205
RMDCP9 26/02/2015 Call 4.400 0.985 0.985 0.000   0 0.960
RMDCQ9 26/02/2015 Put 4.400 0.035 0.035 0.000   0 0.045
RMDC69 26/02/2015 Call 4.500 0.890 0.890 0.000   0 0.870
RMDC79 26/02/2015 Put 4.500 0.050 0.050 0.000   142 0.055
RMDYP8 26/02/2015 Call 4.600 0.805 0.805 0.000   0 0.780
RMDYQ8 26/02/2015 Put 4.600 0.070 0.070 0.000   0 0.070
RMDYV8 26/02/2015 Call 4.700 0.720 0.720 0.000   0 0.695
RMDYW8 26/02/2015 Put 4.700 0.085 0.085 0.000   0 0.085
RMDYN8 26/02/2015 Call 4.800 0.640 0.640 0.000   0 0.615
RMDYO8 26/02/2015 Put 4.800 0.105 0.105 0.000   0 0.110
RMDZ38 26/02/2015 Call 4.900 0.565 0.565 0.000   0 0.540
RMDZ48 26/02/2015 Put 4.900 0.125 0.125 0.000   0 0.135
RMDYL8 26/02/2015 Call 5.000 0.490 0.490 0.000   0 0.470
RMDYM8 26/02/2015 Put 5.000 0.155 0.155 0.000   0 0.165
RMDYF8 26/02/2015 Call 5.250 0.330 0.330 0.000   0 0.320
RMDYG8 26/02/2015 Put 5.250 0.245 0.245 0.000   8 0.260
RMDZ58 26/02/2015 Call 5.500 0.210 0.210 0.000   0 0.205
RMDZ68 26/02/2015 Put 5.500 0.375 0.375 0.000   50 0.395
RMDYR8 26/02/2015 Call 5.750 0.125 0.125 0.000   0 0.125
RMDYS8 26/02/2015 Put 5.750 0.545 0.545 0.000   0 0.560
RMDYJ8 26/02/2015 Call 6.000 0.075 0.075 0.000   0 0.075
RMDYK8 26/02/2015 Put 6.000 0.740 0.740 0.000   0 0.755
RMDYD8 26/02/2015 Call 6.250 0.045 0.045 0.000   0 0.045
RMDYE8 26/02/2015 Put 6.250 0.960 0.960 0.000   0 0.975
RMDYX8 26/02/2015 Call 6.500 0.025 0.025 0.000   0 0.030
RMDYZ8 26/02/2015 Put 6.500 1.195 1.195 0.000   0 1.210
RMDYT8 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.025
RMDYU8 26/02/2015 Put 6.750 1.440 1.440 0.000   0 1.455
RMDYH8 26/02/2015 Call 7.000 0.010 0.010 0.000   0 0.015
RMDYI8 26/02/2015 Put 7.000 1.685 1.685 0.000   0 1.705
RMDYB8 26/02/2015 Call 7.250 0.007 0.007 0.000   0 0.010
RMDYC8 26/02/2015 Put 7.250 1.935 1.935 0.000   0 1.955
RMDZ18 26/02/2015 Call 7.500 0.004 0.004 0.000   0 0.007
RMDZ28 26/02/2015 Put 7.500 2.185 2.185 0.000   0 2.205
RMDCR9 26/03/2015 Call 4.400 0.995 0.995 0.000   0 0.975
RMDCS9 26/03/2015 Put 4.400 0.060 0.060 0.000   149 0.055
RMDRU8 26/03/2015 Call 4.500 0.905 0.905 0.000   0 0.885
RMDRV8 26/03/2015 Put 4.500 0.070 0.070 0.000   0 0.070
RMDT68 26/03/2015 Call 4.510 0.890 0.890 0.000   0 0.865
RMDT78 26/03/2015 Put 4.510 0.070 0.070 0.000   0 0.070
RMDS18 26/03/2015 Call 4.600 0.820 0.820 0.000   16 0.795
RMDS28 26/03/2015 Put 4.600 0.085 0.085 0.000   221 0.085
RMDT88 26/03/2015 Call 4.610 0.805 0.805 0.000   0 0.780
RMDT98 26/03/2015 Put 4.610 0.085 0.085 0.000   0 0.085
RMDRW8 26/03/2015 Call 4.700 0.740 0.740 0.000   0 0.715
RMDRX8 26/03/2015 Put 4.700 0.105 0.105 0.000   490 0.105
RMDTH8 26/03/2015 Call 4.710 0.725 0.725 0.000   0 0.700
RMDTG8 26/03/2015 Put 4.710 0.105 0.105 0.000   0 0.105
RMDRY8 26/03/2015 Call 4.800 0.660 0.660 0.000   0 0.640
RMDRZ8 26/03/2015 Put 4.800 0.125 0.125 0.000   0 0.130
RMDTB8 26/03/2015 Call 4.810 0.650 0.650 0.000   0 0.625
RMDTA8 26/03/2015 Put 4.810 0.125 0.125 0.000   0 0.130
RMDRS8 26/03/2015 Call 4.900 0.585 0.585 0.000   0 0.565
RMDRT8 26/03/2015 Put 4.900 0.150 0.150 0.000   0 0.155
RMDTC8 26/03/2015 Call 4.910 0.575 0.575 0.000   0 0.550
RMDTD8 26/03/2015 Put 4.910 0.150 0.150 0.000   0 0.155
RMDT48 26/03/2015 Call 5.000 0.515 0.515 0.000   0 0.495
RMDT58 26/03/2015 Put 5.000 0.180 0.180 0.000   312 0.185
RMDTE8 26/03/2015 Call 5.250 0.365 0.365 0.000   0 0.345
RMDTF8 26/03/2015 Put 5.250 0.275 0.275 0.000   9,790 0.285
RMDTM8 26/03/2015 Call 5.500 0.245 0.245 0.000   70 0.230
RMDTN8 26/03/2015 Put 5.500 0.405 0.405 0.000   230 0.420
RMDU38 26/03/2015 Call 5.750 0.155 0.155 0.000   1,050 0.145
RMDU48 26/03/2015 Put 5.750 0.565 0.565 0.000   1,050 0.580
RMDUN8 26/03/2015 Call 6.000 0.095 0.095 0.000   0 0.090
RMDUO8 26/03/2015 Put 6.000 0.755 0.755 0.000   0 0.770
RMDVC8 26/03/2015 Call 6.250 0.060 0.060 0.000   0 0.055
RMDVD8 26/03/2015 Put 6.250 0.970 0.970 0.000   0 0.985
RMDZF8 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.040
RMDZG8 26/03/2015 Put 6.500 1.200 1.200 0.000   0 1.215
RMDZ98 26/03/2015 Call 6.750 0.025 0.025 0.000   0 0.025
RMDZA8 26/03/2015 Put 6.750 1.440 1.440 0.000   0 1.460
RMDZB8 26/03/2015 Call 7.000 0.020 0.020 0.000   0 0.020
RMDZC8 26/03/2015 Put 7.000 1.685 1.685 0.000   0 1.705
RMDZD8 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.010
RMDZE8 26/03/2015 Put 7.250 1.935 1.935 0.000   0 1.955
RMDZ78 26/03/2015 Call 7.500 0.008 0.008 0.000   0 0.007
RMDZ88 26/03/2015 Put 7.500 2.185 2.185 0.000   0 2.205
RMDCT9 25/06/2015 Call 4.400 1.050 1.050 0.000   0 1.030
RMDCU9 25/06/2015 Put 4.400 0.095 0.095 0.000   0 0.090
RMDC89 25/06/2015 Call 4.500 0.970 0.970 0.000   0 0.950
RMDC99 25/06/2015 Put 4.500 0.110 0.110 0.000   0 0.110
RMDZR8 25/06/2015 Call 4.600 0.890 0.890 0.000   0 0.865
RMDZS8 25/06/2015 Put 4.600 0.125 0.125 0.000   0 0.130
RMDZH8 25/06/2015 Call 4.700 0.810 0.810 0.000   0 0.790
RMDZI8 25/06/2015 Put 4.700 0.150 0.150 0.000   0 0.150
RMDZT8 25/06/2015 Call 4.800 0.735 0.735 0.000   0 0.720
RMDZU8 25/06/2015 Put 4.800 0.175 0.175 0.000   0 0.180
RMDVQ8 25/06/2015 Call 4.900 0.660 0.660 0.000   0 0.650
RMDVR8 25/06/2015 Put 4.900 0.200 0.200 0.000   0 0.210
RMDVK8 25/06/2015 Call 5.000 0.595 0.595 0.000   0 0.585
RMDVL8 25/06/2015 Put 5.000 0.235 0.235 0.000   0 0.245
RMDVI8 25/06/2015 Call 5.250 0.445 0.445 0.000   0 0.440
RMDVJ8 25/06/2015 Put 5.250 0.335 0.335 0.000   0 0.350
RMDVE8 25/06/2015 Call 5.500 0.325 0.325 0.000   0 0.320
RMDVF8 25/06/2015 Put 5.500 0.465 0.465 0.000   0 0.480
RMDVG8 25/06/2015 Call 5.750 0.230 0.230 0.000   50 0.225
RMDVH8 25/06/2015 Put 5.750 0.620 0.620 0.000   100 0.630
RMDVM8 25/06/2015 Call 6.000 0.160 0.160 0.000   0 0.155
RMDVN8 25/06/2015 Put 6.000 0.795 0.795 0.000   0 0.810
RMDWB8 25/06/2015 Call 6.250 0.105 0.105 0.000   140 0.100
RMDWC8 25/06/2015 Put 6.250 0.995 0.995 0.000   0 1.010
RMDZN8 25/06/2015 Call 6.500 0.070 0.070 0.000   0 0.065
RMDZO8 25/06/2015 Put 6.500 1.215 1.215 0.000   0 1.230
RMDZJ8 25/06/2015 Call 6.750 0.045 0.045 0.000   0 0.040
RMDZK8 25/06/2015 Put 6.750 1.445 1.445 0.000   0 1.460
RMDZV8 25/06/2015 Call 7.000 0.030 0.030 0.000   0 0.025
RMDZW8 25/06/2015 Put 7.000 1.690 1.690 0.000   0 1.705
RMDZP8 25/06/2015 Call 7.250 0.020 0.020 0.000   0 0.015
RMDZQ8 25/06/2015 Put 7.250 1.935 1.935 0.000   0 1.955
RMDZL8 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.009
RMDZM8 25/06/2015 Put 7.500 2.185 2.185 0.000   0 2.205
RMDCV9 24/09/2015 Call 4.400 1.115 1.115 0.000   0 1.095
RMDCW9 24/09/2015 Put 4.400 0.125 0.125 0.000   0 0.125
RMDCF9 24/09/2015 Call 4.500 1.035 1.035 0.000   0 1.015
RMDCG9 24/09/2015 Put 4.500 0.145 0.145 0.000   0 0.145
RMDBR9 24/09/2015 Call 4.600 0.960 0.960 0.000   0 0.940
RMDBS9 24/09/2015 Put 4.600 0.165 0.165 0.000   0 0.170
RMDB79 24/09/2015 Call 4.700 0.880 0.880 0.000   0 0.865
RMDB89 24/09/2015 Put 4.700 0.190 0.190 0.000   0 0.195
RMDBT9 24/09/2015 Call 4.800 0.810 0.810 0.000   0 0.795
RMDBU9 24/09/2015 Put 4.800 0.220 0.220 0.000   0 0.225
RMDBM9 24/09/2015 Call 4.900 0.735 0.735 0.000   0 0.730
RMDBO9 24/09/2015 Put 4.900 0.250 0.250 0.000   0 0.255
RMDBX9 24/09/2015 Call 5.000 0.670 0.670 0.000   0 0.670
RMDBY9 24/09/2015 Put 5.000 0.285 0.285 0.000   0 0.290
RMDBG9 24/09/2015 Call 5.250 0.525 0.525 0.000   0 0.525
RMDBH9 24/09/2015 Put 5.250 0.390 0.390 0.000   0 0.400
RMDB39 24/09/2015 Call 5.500 0.405 0.405 0.000   0 0.405
RMDB49 24/09/2015 Put 5.500 0.515 0.515 0.000   0 0.525
RMDBP9 24/09/2015 Call 5.750 0.305 0.305 0.000   0 0.305
RMDBQ9 24/09/2015 Put 5.750 0.665 0.665 0.000   0 0.675
RMDBV9 24/09/2015 Call 6.000 0.230 0.230 0.000   0 0.220
RMDBW9 24/09/2015 Put 6.000 0.835 0.835 0.000   0 0.850
RMDB99 24/09/2015 Call 6.250 0.165 0.165 0.000   0 0.160
RMDBF9 24/09/2015 Put 6.250 1.025 1.025 0.000   0 1.040
RMDZX8 24/09/2015 Call 6.500 0.120 0.120 0.000   0 0.110
RMDZY8 24/09/2015 Put 6.500 1.235 1.235 0.000   0 1.250
RMDBI9 24/09/2015 Call 6.750 0.085 0.085 0.000   0 0.075
RMDBJ9 24/09/2015 Put 6.750 1.460 1.460 0.000   0 1.475
RMDB19 24/09/2015 Call 7.000 0.055 0.055 0.000   0 0.050
RMDB29 24/09/2015 Put 7.000 1.695 1.695 0.000   0 1.715
RMDB59 24/09/2015 Call 7.250 0.040 0.040 0.000   0 0.035
RMDB69 24/09/2015 Put 7.250 1.940 1.940 0.000   0 1.960
RMDBK9 24/09/2015 Call 7.500 0.025 0.025 0.000   0 0.025
RMDBL9 24/09/2015 Put 7.500 2.185 2.185 0.000   0 2.205

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.