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 7.390 Up 0.040 7.370 7.400 7.310 7.400 7.300 2,356,595 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCV9 24/09/2015 Call 4.400 2.995 2.995 0.000   0 2.995
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 2.895 2.895 0.000   0 2.895
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.000
RMDBR9 24/09/2015 Call 4.600 2.795 2.795 0.000   0 2.795
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDB79 24/09/2015 Call 4.700 2.695 2.695 0.000   0 2.695
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDBT9 24/09/2015 Call 4.800 2.595 2.595 0.000   0 2.595
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDBM9 24/09/2015 Call 4.900 2.495 2.495 0.000   0 2.495
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDBX9 24/09/2015 Call 5.000 2.395 2.395 0.000   0 2.395
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   100 0.000
RMDBG9 24/09/2015 Call 5.250 2.145 2.145 0.000   0 2.145
RMDBH9 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDB39 24/09/2015 Call 5.500 1.895 1.895 0.000   0 1.895
RMDB49 24/09/2015 Put 5.500 0.000 0.000 0.000   10 0.000
RMDR49 24/09/2015 Call 5.510 1.885 1.885 0.000   0 1.885
RMDR59 24/09/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDBP9 24/09/2015 Call 5.750 1.645 1.645 0.000   0 1.645
RMDBQ9 24/09/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDVM9 24/09/2015 Call 5.760 1.635 1.635 0.000   0 1.635
RMDVL9 24/09/2015 Put 5.760 0.000 0.000 0.000   0 0.000
RMDBV9 24/09/2015 Call 6.000 1.395 1.395 0.000   20 1.395
RMDBW9 24/09/2015 Put 6.000 0.001 0.001 0.000   30 0.001
RMDR79 24/09/2015 Call 6.010 1.385 1.385 0.000   500 1.385
RMDR69 24/09/2015 Put 6.010 0.001 0.001 0.000   0 0.001
RMDB99 24/09/2015 Call 6.250 1.150 1.150 0.000   0 1.150
RMDBF9 24/09/2015 Put 6.250 0.004 0.004 0.000   388 0.004
RMDVN9 24/09/2015 Call 6.260 1.140 1.140 0.000   300 1.140
RMDVO9 24/09/2015 Put 6.260 0.004 0.004 0.000   0 0.004
RMDZX8 24/09/2015 Call 6.500 0.905 0.905 0.000   190 0.905
RMDZY8 24/09/2015 Put 6.500 0.010 0.010 0.000   0 0.010
RMDR89 24/09/2015 Call 6.510 0.895 0.895 0.000   440 0.895
RMDR99 24/09/2015 Put 6.510 0.010 0.010 0.000   0 0.010
RMDBI9 24/09/2015 Call 6.750 0.670 0.670 0.000   0 0.670
RMDBJ9 24/09/2015 Put 6.750 0.030 0.030 0.000   100 0.030
RMDLB9 24/09/2015 Call 6.760 0.660 0.660 0.000   80 0.660
RMDLA9 24/09/2015 Put 6.760 0.030 0.030 0.000   0 0.030
RMDB19 24/09/2015 Call 7.000 0.460 0.460 0.000   120 0.460
RMDB29 24/09/2015 Put 7.000 0.070 0.070 0.000   600 0.070
RMDRH9 24/09/2015 Call 7.010 0.450 0.450 0.000   150 0.450
RMDRI9 24/09/2015 Put 7.010 0.075 0.075 0.000   150 0.075
RMDB59 24/09/2015 Call 7.250 0.280 0.280 0.000   324 0.280
RMDB69 24/09/2015 Put 7.250 0.145 0.145 0.000   405 0.145
RMDBK9 24/09/2015 Call 7.500 0.150 0.150 0.000   147 0.150
RMDBL9 24/09/2015 Put 7.500 0.265 0.265 0.000   318 0.265
RMDRG9 24/09/2015 Call 7.510 0.145 0.145 0.000   0 0.145
RMDRF9 24/09/2015 Put 7.510 0.270 0.270 0.000   215 0.270
RMDDK9 24/09/2015 Call 7.750 0.070 0.070 0.000   757 0.070
RMDDL9 24/09/2015 Put 7.750 0.435 0.435 0.000   410 0.435
RMDF19 24/09/2015 Call 8.000 0.025 0.025 0.000   9,098 0.025
RMDF29 24/09/2015 Put 8.000 0.645 0.645 0.000   0 0.645
RMDRK9 24/09/2015 Call 8.010 0.025 0.025 0.000   50 0.025
RMDRJ9 24/09/2015 Put 8.010 0.650 0.650 0.820 300 530 0.650
RMDGR9 24/09/2015 Call 8.250 0.009 0.009 0.010 750 1,515 0.009
RMDGS9 24/09/2015 Put 8.250 0.875 0.875 0.000   187 0.875
RMDIJ9 24/09/2015 Call 8.500 0.003 0.003 0.000   700 0.003
RMDIK9 24/09/2015 Put 8.500 1.115 1.115 0.000   0 1.115
RMDJS9 24/09/2015 Call 8.750 0.001 0.001 0.000   87 0.001
RMDJT9 24/09/2015 Put 8.750 1.365 1.365 0.000   0 1.365
RMDZH9 24/09/2015 Call 8.760 0.001 0.001 0.000   0 0.001
RMDZG9 24/09/2015 Put 8.760 1.370 1.370 0.000   0 1.370
RMDK99 24/09/2015 Call 9.000 0.000 0.000 0.000   34 0.000
RMDKA9 24/09/2015 Put 9.000 1.610 1.610 0.000   0 1.610
RMDYE9 24/09/2015 Call 9.010 0.000 0.000 0.000   0 0.000
RMDYF9 24/09/2015 Put 9.010 1.615 1.615 0.000   21 1.615
RMDKP9 24/09/2015 Call 9.250 0.000 0.000 0.000   237 0.000
RMDKQ9 24/09/2015 Put 9.250 1.860 1.860 0.000   0 1.860
RMDL69 24/09/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDL79 24/09/2015 Put 9.500 2.110 2.110 0.000   0 2.110
RMDME9 24/09/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDMF9 24/09/2015 Put 9.750 2.360 2.360 0.000   0 2.360
RMDMI9 24/09/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDMJ9 24/09/2015 Put 10.000 2.610 2.610 0.000   0 2.610
RMDMG9 24/09/2015 Call 10.500 0.000 0.000 0.000   300 0.000
RMDMH9 24/09/2015 Put 10.500 3.110 3.110 0.000   0 3.110
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   50 0.000
RMDQK9 24/09/2015 Put 11.000 3.610 3.610 0.000   0 3.610
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 4.110 4.110 0.000   0 4.110
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.610 4.610 0.000   0 4.610
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.110 5.110 0.000   0 5.110
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.610 5.610 0.000   0 5.610
RMDWG9 29/10/2015 Call 5.000 2.410 2.410 0.000   0 2.410
RMDWH9 29/10/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDWK9 29/10/2015 Call 5.250 2.165 2.165 0.000   0 2.165
RMDWL9 29/10/2015 Put 5.250 0.001 0.001 0.000   0 0.001
RMDWO9 29/10/2015 Call 5.500 1.920 1.920 0.000   0 1.920
RMDWP9 29/10/2015 Put 5.500 0.004 0.004 0.000   0 0.004
RMDWI9 29/10/2015 Call 5.750 1.675 1.675 0.000   0 1.675
RMDWJ9 29/10/2015 Put 5.750 0.009 0.009 0.000   0 0.009
RMDWM9 29/10/2015 Call 6.000 1.435 1.435 0.000   0 1.435
RMDWN9 29/10/2015 Put 6.000 0.020 0.020 0.000   0 0.020
RMDVH9 29/10/2015 Call 6.250 1.200 1.200 0.000   0 1.200
RMDVI9 29/10/2015 Put 6.250 0.040 0.040 0.000   0 0.040
RMDVB9 29/10/2015 Call 6.500 0.975 0.975 0.000   0 0.975
RMDVC9 29/10/2015 Put 6.500 0.075 0.075 0.000   50 0.075
RMDV19 29/10/2015 Call 6.750 0.765 0.765 0.000   0 0.765
RMDV29 29/10/2015 Put 6.750 0.120 0.120 0.140 50 300 0.120
RMDV39 29/10/2015 Call 7.000 0.575 0.575 0.000   0 0.575
RMDV49 29/10/2015 Put 7.000 0.185 0.185 0.000   200 0.185
RMDV59 29/10/2015 Call 7.250 0.410 0.410 0.000   0 0.410
RMDV69 29/10/2015 Put 7.250 0.275 0.275 0.000   1,526 0.275
RMDU29 29/10/2015 Call 7.500 0.280 0.280 0.000   110 0.280
RMDU39 29/10/2015 Put 7.500 0.395 0.395 0.000   20 0.395
RMDU49 29/10/2015 Call 7.750 0.180 0.180 0.170 250 2,967 0.180
RMDU59 29/10/2015 Put 7.750 0.540 0.540 0.000   120 0.540
RMDC27 29/10/2015 Call 7.760 0.175 0.175 0.000   0 0.175
RMDC17 29/10/2015 Put 7.760 0.545 0.545 0.000   0 0.545
RMDUQ9 29/10/2015 Call 8.000 0.105 0.105 0.110 250 5,987 0.105
RMDUR9 29/10/2015 Put 8.000 0.715 0.715 0.000   95 0.715
RMDC37 29/10/2015 Call 8.010 0.105 0.105 0.000   0 0.105
RMDC47 29/10/2015 Put 8.010 0.720 0.720 0.000   0 0.720
RMDUG9 29/10/2015 Call 8.250 0.060 0.060 0.000   6,546 0.060
RMDUH9 29/10/2015 Put 8.250 0.920 0.920 0.000   0 0.920
RMDTZ9 29/10/2015 Call 8.500 0.035 0.035 0.000   7,265 0.035
RMDU19 29/10/2015 Put 8.500 1.140 1.140 0.000   20 1.140
RMDC67 29/10/2015 Call 8.510 0.035 0.035 0.000   0 0.035
RMDC57 29/10/2015 Put 8.510 1.140 1.140 0.000   0 1.140
RMDUM9 29/10/2015 Call 8.750 0.020 0.020 0.000   0 0.020
RMDUN9 29/10/2015 Put 8.750 1.375 1.375 0.000   0 1.375
RMDZJ9 29/10/2015 Call 8.760 0.020 0.020 0.000   0 0.020
RMDZI9 29/10/2015 Put 8.760 1.370 1.370 0.000   0 1.370
RMDUI9 29/10/2015 Call 9.000 0.010 0.010 0.000   0 0.010
RMDUJ9 29/10/2015 Put 9.000 1.615 1.615 0.000   0 1.615
RMDTX9 29/10/2015 Call 9.250 0.005 0.005 0.000   0 0.005
RMDTY9 29/10/2015 Put 9.250 1.865 1.865 0.000   0 1.865
RMDUA9 29/10/2015 Call 9.500 0.002 0.002 0.000   0 0.002
RMDUB9 29/10/2015 Put 9.500 2.110 2.110 0.000   0 2.110
RMDUO9 29/10/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDUP9 29/10/2015 Put 9.750 2.360 2.360 0.000   0 2.360
RMDUK9 29/10/2015 Call 10.000 0.001 0.001 0.000   0 0.001
RMDUL9 29/10/2015 Put 10.000 2.610 2.610 0.000   0 2.610
RMDU89 29/10/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDU99 29/10/2015 Put 10.500 3.110 3.110 0.000   0 3.110
RMDUE9 29/10/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUF9 29/10/2015 Put 11.000 3.610 3.610 0.000   0 3.610
RMDU69 29/10/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDU79 29/10/2015 Put 11.500 4.110 4.110 0.000   0 4.110
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDUD9 29/10/2015 Put 12.000 4.610 4.610 0.000   0 4.610
RMDCK7 26/11/2015 Call 5.250 2.175 2.175 0.000   0 2.175
RMDCL7 26/11/2015 Put 5.250 0.007 0.007 0.000   0 0.007
RMDYA9 26/11/2015 Call 5.500 1.935 1.935 0.000   0 1.935
RMDYB9 26/11/2015 Put 5.500 0.015 0.015 0.000   0 0.015
RMDX59 26/11/2015 Call 5.750 1.690 1.690 0.000   0 1.690
RMDX69 26/11/2015 Put 5.750 0.030 0.030 0.000   0 0.030
RMDX79 26/11/2015 Call 6.000 1.455 1.455 0.000   0 1.455
RMDX89 26/11/2015 Put 6.000 0.050 0.050 0.000   250 0.050
RMDX99 26/11/2015 Call 6.250 1.230 1.230 0.000   0 1.230
RMDXA9 26/11/2015 Put 6.250 0.080 0.080 0.000   55 0.080
RMDXB9 26/11/2015 Call 6.500 1.010 1.010 0.000   0 1.010
RMDXC9 26/11/2015 Put 6.500 0.120 0.120 0.000   0 0.120
RMDXD9 26/11/2015 Call 6.750 0.810 0.810 0.000   0 0.810
RMDXF9 26/11/2015 Put 6.750 0.175 0.175 0.000   0 0.175
RMDXG9 26/11/2015 Call 7.000 0.630 0.630 0.000   0 0.630
RMDXH9 26/11/2015 Put 7.000 0.250 0.250 0.000   0 0.250
RMDXI9 26/11/2015 Call 7.250 0.470 0.470 0.000   0 0.470
RMDXJ9 26/11/2015 Put 7.250 0.345 0.345 0.000   0 0.345
RMDXK9 26/11/2015 Call 7.500 0.340 0.340 0.000   0 0.340
RMDXL9 26/11/2015 Put 7.500 0.465 0.465 0.000   350 0.465
RMDXM9 26/11/2015 Call 7.750 0.235 0.235 0.000   1,450 0.235
RMDXN9 26/11/2015 Put 7.750 0.610 0.610 0.000   20 0.610
RMDC87 26/11/2015 Call 7.760 0.225 0.225 0.000   0 0.225
RMDC77 26/11/2015 Put 7.760 0.615 0.615 0.000   0 0.615
RMDXO9 26/11/2015 Call 8.000 0.160 0.160 0.000   0 0.160
RMDXP9 26/11/2015 Put 8.000 0.780 0.780 0.000   50 0.780
RMDC97 26/11/2015 Call 8.010 0.150 0.150 0.000   0 0.150
RMDCF7 26/11/2015 Put 8.010 0.785 0.785 0.000   0 0.785
RMDXQ9 26/11/2015 Call 8.250 0.105 0.105 0.000   0 0.105
RMDXR9 26/11/2015 Put 8.250 0.970 0.970 0.000   0 0.970
RMDXS9 26/11/2015 Call 8.500 0.065 0.065 0.000   0 0.065
RMDXT9 26/11/2015 Put 8.500 1.175 1.175 0.000   0 1.175
RMDCH7 26/11/2015 Call 8.510 0.065 0.065 0.000   0 0.065
RMDCG7 26/11/2015 Put 8.510 1.185 1.185 0.000   0 1.185
RMDXU9 26/11/2015 Call 8.750 0.040 0.040 0.000   1,000 0.040
RMDXV9 26/11/2015 Put 8.750 1.400 1.400 0.000   0 1.400
RMDXW9 26/11/2015 Call 9.000 0.025 0.025 0.000   0 0.025
RMDXY9 26/11/2015 Put 9.000 1.635 1.635 0.000   0 1.635
RMDXZ9 26/11/2015 Call 9.250 0.015 0.015 0.000   0 0.015
RMDY19 26/11/2015 Put 9.250 1.875 1.875 0.000   0 1.875
RMDY29 26/11/2015 Call 9.500 0.008 0.008 0.000   0 0.008
RMDY39 26/11/2015 Put 9.500 2.115 2.115 0.000   0 2.115
RMDBO7 26/11/2015 Call 9.750 0.005 0.005 0.000   0 0.005
RMDBP7 26/11/2015 Put 9.750 2.365 2.365 0.000   0 2.365
RMDJE9 17/12/2015 Call 5.000 2.420 2.420 0.000   5 2.420
RMDJF9 17/12/2015 Put 5.000 0.008 0.008 0.000   300 0.008
RMDJC9 17/12/2015 Call 5.250 2.180 2.180 0.000   0 2.180
RMDJD9 17/12/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDJ69 17/12/2015 Call 5.500 1.940 1.940 0.000   0 1.940
RMDJ79 17/12/2015 Put 5.500 0.030 0.030 0.000   0 0.030
RMDIZ9 17/12/2015 Call 5.750 1.700 1.700 0.000   0 1.700
RMDJ19 17/12/2015 Put 5.750 0.045 0.045 0.000   250 0.045
RMDJA9 17/12/2015 Call 6.000 1.470 1.470 0.000   0 1.470
RMDJB9 17/12/2015 Put 6.000 0.075 0.075 0.000   0 0.075
RMDIL9 17/12/2015 Call 6.250 1.245 1.245 0.000   0 1.245
RMDIM9 17/12/2015 Put 6.250 0.110 0.110 0.000   0 0.110
RMDIR9 17/12/2015 Call 6.500 1.035 1.035 0.000   0 1.035
RMDIS9 17/12/2015 Put 6.500 0.155 0.155 0.000   0 0.155
RMDJ29 17/12/2015 Call 6.750 0.840 0.840 0.000   0 0.840
RMDJ39 17/12/2015 Put 6.750 0.215 0.215 0.000   0 0.215
RMDJ89 17/12/2015 Call 7.000 0.665 0.665 0.000   200 0.665
RMDJ99 17/12/2015 Put 7.000 0.295 0.295 0.000   563 0.295
RMDIP9 17/12/2015 Call 7.250 0.510 0.510 0.000   0 0.510
RMDIQ9 17/12/2015 Put 7.250 0.395 0.395 0.000   86 0.395
RMDIT9 17/12/2015 Call 7.500 0.385 0.385 0.000   0 0.385
RMDIU9 17/12/2015 Put 7.500 0.515 0.515 0.000   0 0.515
RMDIX9 17/12/2015 Call 7.750 0.280 0.280 0.000   0 0.280
RMDIY9 17/12/2015 Put 7.750 0.655 0.655 0.000   42 0.655
RMDJ49 17/12/2015 Call 8.000 0.200 0.200 0.190 750 1,475 0.200
RMDJ59 17/12/2015 Put 8.000 0.815 0.815 0.000   0 0.815
RMDYD9 17/12/2015 Call 8.010 0.195 0.195 0.000   0 0.195
RMDYC9 17/12/2015 Put 8.010 0.815 0.815 0.000   100 0.815
RMDIN9 17/12/2015 Call 8.250 0.140 0.140 0.000   400 0.140
RMDIO9 17/12/2015 Put 8.250 0.995 0.995 0.000   50 0.995
RMDIV9 17/12/2015 Call 8.500 0.095 0.095 0.000   185 0.095
RMDIW9 17/12/2015 Put 8.500 1.200 1.200 0.000   30 1.200
RMDJU9 17/12/2015 Call 8.750 0.060 0.060 0.000   0 0.060
RMDJV9 17/12/2015 Put 8.750 1.415 1.415 0.000   85 1.415
RMDKB9 17/12/2015 Call 9.000 0.040 0.040 0.000   0 0.040
RMDKC9 17/12/2015 Put 9.000 1.645 1.645 0.000   20 1.645
RMDKR9 17/12/2015 Call 9.250 0.025 0.025 0.000   0 0.025
RMDKS9 17/12/2015 Put 9.250 1.880 1.880 0.000   0 1.880
RMDL89 17/12/2015 Call 9.500 0.015 0.015 0.000   195 0.015
RMDL99 17/12/2015 Put 9.500 2.120 2.120 0.000   0 2.120
RMDMO9 17/12/2015 Call 9.750 0.010 0.010 0.000   0 0.010
RMDMP9 17/12/2015 Put 9.750 2.365 2.365 0.000   0 2.365
RMDMM9 17/12/2015 Call 10.000 0.006 0.006 0.000   0 0.006
RMDMN9 17/12/2015 Put 10.000 2.610 2.610 0.000   0 2.610
RMDMK9 17/12/2015 Call 10.500 0.002 0.002 0.000   0 0.002
RMDML9 17/12/2015 Put 10.500 3.110 3.110 0.000   0 3.110
RMDQL9 17/12/2015 Call 11.000 0.001 0.001 0.000   0 0.001
RMDQM9 17/12/2015 Put 11.000 3.610 3.610 0.000   0 3.610
RMDR29 17/12/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR39 17/12/2015 Put 11.500 4.110 4.110 0.000   0 4.110
RMDRZ9 17/12/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDS19 17/12/2015 Put 12.000 4.610 4.610 0.000   0 4.610
RMDSG9 17/12/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSH9 17/12/2015 Put 12.500 5.110 5.110 0.000   0 5.110
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.610 5.610 0.000   0 5.610
RMDCM7 28/01/2016 Call 5.250 2.195 2.195 0.000   0 2.195
RMDCN7 28/01/2016 Put 5.250 0.025 0.025 0.000   0 0.025
RMDCI7 28/01/2016 Call 5.500 1.955 1.955 0.000   0 1.955
RMDCJ7 28/01/2016 Put 5.500 0.045 0.045 0.000   0 0.045
RMDB87 28/01/2016 Call 5.750 1.725 1.725 0.000   0 1.725
RMDB97 28/01/2016 Put 5.750 0.070 0.070 0.000   0 0.070
RMDBJ7 28/01/2016 Call 6.000 1.500 1.500 0.000   0 1.500
RMDBK7 28/01/2016 Put 6.000 0.100 0.100 0.000   0 0.100
RMDB27 28/01/2016 Call 6.250 1.290 1.290 0.000   0 1.290
RMDB37 28/01/2016 Put 6.250 0.140 0.140 0.000   0 0.140
RMDZS9 28/01/2016 Call 6.500 1.090 1.090 0.000   0 1.090
RMDZT9 28/01/2016 Put 6.500 0.190 0.190 0.000   0 0.190
RMDB67 28/01/2016 Call 6.750 0.905 0.905 0.000   0 0.905
RMDB77 28/01/2016 Put 6.750 0.255 0.255 0.000   0 0.255
RMDBH7 28/01/2016 Call 7.000 0.740 0.740 0.000   0 0.740
RMDBI7 28/01/2016 Put 7.000 0.340 0.340 0.000   0 0.340
RMDZU9 28/01/2016 Call 7.250 0.595 0.595 0.000   0 0.595
RMDZV9 28/01/2016 Put 7.250 0.445 0.445 0.000   0 0.445
RMDZO9 28/01/2016 Call 7.500 0.465 0.465 0.000   0 0.465
RMDZP9 28/01/2016 Put 7.500 0.565 0.565 0.000   0 0.565
RMDB47 28/01/2016 Call 7.750 0.355 0.355 0.000   0 0.355
RMDB57 28/01/2016 Put 7.750 0.705 0.705 0.000   0 0.705
RMDBF7 28/01/2016 Call 8.000 0.265 0.265 0.000   0 0.265
RMDBG7 28/01/2016 Put 8.000 0.865 0.865 0.000   0 0.865
RMDZW9 28/01/2016 Call 8.250 0.190 0.190 0.000   0 0.190
RMDZX9 28/01/2016 Put 8.250 1.045 1.045 0.000   0 1.045
RMDZM9 28/01/2016 Call 8.500 0.135 0.135 0.000   0 0.135
RMDZN9 28/01/2016 Put 8.500 1.240 1.240 0.000   0 1.240
RMDBL7 28/01/2016 Call 8.750 0.095 0.095 0.000   0 0.095
RMDBM7 28/01/2016 Put 8.750 1.445 1.445 0.000   0 1.445
RMDZY9 28/01/2016 Call 9.000 0.065 0.065 0.000   0 0.065
RMDB17 28/01/2016 Put 9.000 1.665 1.665 0.000   0 1.665
RMDZQ9 28/01/2016 Call 9.250 0.045 0.045 0.000   0 0.045
RMDZR9 28/01/2016 Put 9.250 1.890 1.890 0.000   0 1.890
RMDBS7 28/01/2016 Call 9.500 0.030 0.030 0.000   0 0.030
RMDBT7 28/01/2016 Put 9.500 2.130 2.130 0.000   0 2.130
RMDBQ7 28/01/2016 Call 9.750 0.020 0.020 0.000   0 0.020
RMDBR7 28/01/2016 Put 9.750 2.370 2.370 0.000   0 2.370
RMDCW7 25/02/2016 Call 5.500 1.965 1.965 0.000   0 1.965
RMDCX7 25/02/2016 Put 5.500 0.070 0.070 0.000   0 0.070
RMDDN7 25/02/2016 Call 5.750 1.735 1.735 0.000   0 1.735
RMDDO7 25/02/2016 Put 5.750 0.095 0.095 0.000   0 0.095
RMDD77 25/02/2016 Call 6.000 1.515 1.515 0.000   0 1.515
RMDD87 25/02/2016 Put 6.000 0.130 0.130 0.000   0 0.130
RMDCY7 25/02/2016 Call 6.250 1.305 1.305 0.000   0 1.305
RMDCZ7 25/02/2016 Put 6.250 0.170 0.170 0.000   0 0.170
RMDCS7 25/02/2016 Call 6.500 1.110 1.110 0.000   0 1.110
RMDCT7 25/02/2016 Put 6.500 0.225 0.225 0.000   0 0.225
RMDDR7 25/02/2016 Call 6.750 0.935 0.935 0.000   0 0.935
RMDDS7 25/02/2016 Put 6.750 0.295 0.295 0.000   0 0.295
RMDD97 25/02/2016 Call 7.000 0.775 0.775 0.000   0 0.775
RMDDK7 25/02/2016 Put 7.000 0.385 0.385 0.000   0 0.385
RMDD17 25/02/2016 Call 7.250 0.630 0.630 0.000   0 0.630
RMDD27 25/02/2016 Put 7.250 0.495 0.495 0.000   0 0.495
RMDCU7 25/02/2016 Call 7.500 0.500 0.500 0.000   0 0.500
RMDCV7 25/02/2016 Put 7.500 0.615 0.615 0.000   0 0.615
RMDDT7 25/02/2016 Call 7.750 0.390 0.390 0.000   0 0.390
RMDDU7 25/02/2016 Put 7.750 0.750 0.750 0.000   0 0.750
RMDD57 25/02/2016 Call 8.000 0.295 0.295 0.000   0 0.295
RMDD67 25/02/2016 Put 8.000 0.900 0.900 0.000   0 0.900
RMDCQ7 25/02/2016 Call 8.250 0.220 0.220 0.000   0 0.220
RMDCR7 25/02/2016 Put 8.250 1.070 1.070 0.000   0 1.070
RMDDP7 25/02/2016 Call 8.500 0.160 0.160 0.000   0 0.160
RMDDQ7 25/02/2016 Put 8.500 1.260 1.260 0.000   0 1.260
RMDDL7 25/02/2016 Call 8.750 0.115 0.115 0.000   0 0.115
RMDDM7 25/02/2016 Put 8.750 1.465 1.465 0.000   0 1.465
RMDD37 25/02/2016 Call 9.000 0.080 0.080 0.000   0 0.080
RMDD47 25/02/2016 Put 9.000 1.680 1.680 0.000   0 1.680
RMDDV7 25/02/2016 Call 9.250            
RMDDW7 25/02/2016 Put 9.250            
RMDWS9 23/03/2016 Call 5.000 2.445 2.445 0.000   0 2.445
RMDWT9 23/03/2016 Put 5.000 0.030 0.030 0.000   0 0.030
RMDWU9 23/03/2016 Call 5.250 2.210 2.210 0.000   0 2.210
RMDWV9 23/03/2016 Put 5.250 0.050 0.050 0.000   150 0.050
RMDWW9 23/03/2016 Call 5.500 1.980 1.980 0.000   0 1.980
RMDWX9 23/03/2016 Put 5.500 0.075 0.075 0.000   0 0.075
RMDWY9 23/03/2016 Call 5.750 1.760 1.760 0.000   0 1.760
RMDWZ9 23/03/2016 Put 5.750 0.105 0.105 0.000   0 0.105
RMDWQ9 23/03/2016 Call 6.000 1.545 1.545 0.000   0 1.545
RMDWR9 23/03/2016 Put 6.000 0.145 0.145 0.000   150 0.145
RMDVJ9 23/03/2016 Call 6.250 1.340 1.340 0.000   0 1.340
RMDVK9 23/03/2016 Put 6.250 0.195 0.195 0.000   250 0.195
RMDVD9 23/03/2016 Call 6.500 1.150 1.150 0.000   50 1.150
RMDVE9 23/03/2016 Put 6.500 0.250 0.250 0.000   0 0.250
RMDV79 23/03/2016 Call 6.750 0.970 0.970 0.000   0 0.970
RMDV89 23/03/2016 Put 6.750 0.325 0.325 0.000   450 0.325
RMDV99 23/03/2016 Call 7.000 0.810 0.810 0.000   0 0.810
RMDVA9 23/03/2016 Put 7.000 0.415 0.415 0.000   0 0.415
RMDBW7 23/03/2016 Call 7.010 0.795 0.795 0.000   40 0.795
RMDBX7 23/03/2016 Put 7.010 0.415 0.415 0.000   0 0.415
RMDSQ9 23/03/2016 Call 7.250 0.665 0.665 0.000   50 0.665
RMDSR9 23/03/2016 Put 7.250 0.520 0.520 0.000   50 0.520
RMDTB9 23/03/2016 Call 7.500 0.540 0.540 0.000   0 0.540
RMDTC9 23/03/2016 Put 7.500 0.640 0.640 0.000   0 0.640
RMDT79 23/03/2016 Call 7.750 0.430 0.430 0.000   0 0.430
RMDT89 23/03/2016 Put 7.750 0.780 0.780 0.000 300 300 0.780
RMDSW9 23/03/2016 Call 8.000 0.335 0.335 0.000   0 0.335
RMDSX9 23/03/2016 Put 8.000 0.930 0.930 0.000   0 0.930
RMDSM9 23/03/2016 Call 8.250 0.255 0.255 0.000   0 0.255
RMDSN9 23/03/2016 Put 8.250 1.100 1.100 0.000   0 1.100
RMDT19 23/03/2016 Call 8.500 0.195 0.195 0.000   0 0.195
RMDT29 23/03/2016 Put 8.500 1.290 1.290 0.000   0 1.290
RMDBZ7 23/03/2016 Call 8.510 0.190 0.190 0.000   0 0.190
RMDBY7 23/03/2016 Put 8.510 1.285 1.285 0.000   40 1.285
RMDSS9 23/03/2016 Call 8.750 0.145 0.145 0.000   0 0.145
RMDST9 23/03/2016 Put 8.750 1.490 1.490 0.000   0 1.490
RMDSI9 23/03/2016 Call 9.000 0.110 0.110 0.000   0 0.110
RMDSJ9 23/03/2016 Put 9.000 1.700 1.700 0.000   0 1.700
RMDT99 23/03/2016 Call 9.250 0.085 0.085 0.000   0 0.085
RMDTA9 23/03/2016 Put 9.250 1.920 1.920 0.000   0 1.920
RMDSY9 23/03/2016 Call 9.500 0.065 0.065 0.000   0 0.065
RMDSZ9 23/03/2016 Put 9.500 2.150 2.150 0.000   0 2.150
RMDSU9 23/03/2016 Call 9.750 0.050 0.050 0.000   0 0.050
RMDSV9 23/03/2016 Put 9.750 2.385 2.385 0.000   0 2.385
RMDSK9 23/03/2016 Call 10.000 0.040 0.040 0.000   0 0.040
RMDSL9 23/03/2016 Put 10.000 2.625 2.625 0.000   0 2.625
RMDT59 23/03/2016 Call 10.500 0.025 0.025 0.000   0 0.025
RMDT69 23/03/2016 Put 10.500 3.110 3.110 0.000   0 3.110
RMDSO9 23/03/2016 Call 11.000 0.015 0.015 0.000   0 0.015
RMDSP9 23/03/2016 Put 11.000 3.610 3.610 0.000   0 3.610
RMDT39 23/03/2016 Call 11.500 0.007 0.007 0.000   0 0.007
RMDT49 23/03/2016 Put 11.500 4.110 4.110 0.000   0 4.110
RMDTD9 23/03/2016 Call 12.000 0.004 0.004 0.000   0 0.004
RMDTE9 23/03/2016 Put 12.000 4.610 4.610 0.000   0 4.610
RMDTF9 23/03/2016 Call 12.500 0.002 0.002 0.000   0 0.002
RMDTG9 23/03/2016 Put 12.500 5.110 5.110 0.000   0 5.110
RMDTV9 23/03/2016 Call 13.000 0.001 0.001 0.000   0 0.001
RMDTW9 23/03/2016 Put 13.000 5.610 5.610 0.000   0 5.610
RMDCO7 23/06/2016 Call 5.250 2.260 2.260 0.000   0 2.260
RMDCP7 23/06/2016 Put 5.250 0.100 0.100 0.000   0 0.100
RMDYM9 23/06/2016 Call 5.500 2.045 2.045 0.000   22 2.045
RMDYN9 23/06/2016 Put 5.500 0.125 0.125 0.000   0 0.125
RMDZ49 23/06/2016 Call 5.750 1.835 1.835 0.000   0 1.835
RMDZ59 23/06/2016 Put 5.750 0.165 0.165 0.000   0 0.165
RMDYS9 23/06/2016 Call 6.000 1.635 1.635 0.000   0 1.635
RMDYT9 23/06/2016 Put 6.000 0.210 0.210 0.000   0 0.210
RMDYK9 23/06/2016 Call 6.250 1.440 1.440 0.000   0 1.440
RMDYL9 23/06/2016 Put 6.250 0.265 0.265 0.000   0 0.265
RMDYG9 23/06/2016 Call 6.500 1.260 1.260 0.000   0 1.260
RMDYH9 23/06/2016 Put 6.500 0.330 0.330 0.000   60 0.330
RMDZ89 23/06/2016 Call 6.750 1.095 1.095 0.000   0 1.095
RMDZ99 23/06/2016 Put 6.750 0.410 0.410 0.000   0 0.410
RMDYZ9 23/06/2016 Call 7.000 0.940 0.940 0.000   0 0.940
RMDZ19 23/06/2016 Put 7.000 0.500 0.500 0.000   0 0.500
RMDYW9 23/06/2016 Call 7.250 0.795 0.795 0.000   0 0.795
RMDYX9 23/06/2016 Put 7.250 0.605 0.605 0.000   0 0.605
RMDYO9 23/06/2016 Call 7.500 0.670 0.670 0.000   0 0.670
RMDYP9 23/06/2016 Put 7.500 0.730 0.730 0.000   0 0.730
RMDZA9 23/06/2016 Call 7.750 0.560 0.560 0.000   0 0.560
RMDZB9 23/06/2016 Put 7.750 0.865 0.865 0.000   0 0.865
RMDZ29 23/06/2016 Call 8.000 0.460 0.460 0.000   0 0.460
RMDZ39 23/06/2016 Put 8.000 1.020 1.020 0.000   0 1.020
RMDYU9 23/06/2016 Call 8.250 0.375 0.375 0.000   0 0.375
RMDYV9 23/06/2016 Put 8.250 1.185 1.185 0.000   0 1.185
RMDZ69 23/06/2016 Call 8.500 0.305 0.305 0.000   0 0.305
RMDZ79 23/06/2016 Put 8.500 1.365 1.365 0.000   0 1.365
RMDYQ9 23/06/2016 Call 8.750 0.245 0.245 0.000   0 0.245
RMDYR9 23/06/2016 Put 8.750 1.555 1.555 0.000   0 1.555
RMDYI9 23/06/2016 Call 9.000 0.195 0.195 0.000   0 0.195
RMDYJ9 23/06/2016 Put 9.000 1.755 1.755 0.000   0 1.755
RMDZE9 23/06/2016 Call 9.250 0.155 0.155 0.000   0 0.155
RMDZF9 23/06/2016 Put 9.250 1.965 1.965 0.000   0 1.965
RMDZK9 23/06/2016 Call 9.500 0.120 0.120 0.000   0 0.120
RMDZL9 23/06/2016 Put 9.500 2.190 2.190 0.000   0 2.190
RMDBU7 23/06/2016 Call 9.750 0.095 0.095 0.000   0 0.095
RMDBV7 23/06/2016 Put 9.750 2.415 2.415 0.000   0 2.415

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.