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 5.100 Down -0.080 5.090 5.130 5.200 5.200 5.050 4,876,102 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
RMDUL7 30/05/2013 Call 2.900 2.200 2.200 0.000   0 2.200
RMDQT7 30/05/2013 Call 3.000 2.100 2.100 0.000   1,300 2.100
RMDQW7 30/05/2013 Call 3.100 2.000 2.000 0.000   0 2.000
RMDQX7 30/05/2013 Call 3.200 1.900 1.900 0.000   0 1.900
RMDR17 30/05/2013 Call 3.300 1.800 1.800 0.000   0 1.800
RMDR27 30/05/2013 Call 3.400 1.700 1.700 0.000   0 1.700
RMDR57 30/05/2013 Call 3.500 1.600 1.600 0.000   0 1.600
RMDR67 30/05/2013 Call 3.600 1.500 1.500 0.000   0 1.500
RMDR97 30/05/2013 Call 3.700 1.400 1.400 0.000   0 1.400
RMDRF7 30/05/2013 Call 3.800 1.300 1.300 0.000   0 1.300
RMDRI7 30/05/2013 Call 3.900 1.200 1.200 0.000   0 1.200
RMDRJ7 30/05/2013 Call 4.000 1.100 1.100 0.000   0 1.100
RMDRM7 30/05/2013 Call 4.100 1.000 1.000 0.000   0 1.000
RMDRN7 30/05/2013 Call 4.200 0.900 0.900 0.000   0 0.900
RMDRQ7 30/05/2013 Call 4.300 0.800 0.800 0.000   0 0.800
RMDRR7 30/05/2013 Call 4.400 0.705 0.705 0.630 35 50 0.705
RMDRU7 30/05/2013 Call 4.500 0.605 0.605 0.000   861 0.605
RMDRV7 30/05/2013 Call 4.600 0.505 0.505 0.000   71 0.505
RMDRY7 30/05/2013 Call 4.700 0.410 0.410 0.000   100 0.410
RMDRZ7 30/05/2013 Call 4.800 0.315 0.315 0.000   58 0.315
RMDS37 30/05/2013 Call 4.900 0.230 0.230 0.000   0 0.230
RMDS47 30/05/2013 Call 5.000 0.150 0.150 0.000   54 0.150
RMDUM7 30/05/2013 Call 5.100 0.100 0.100 0.000   110 0.100
RMDUP7 30/05/2013 Call 5.200 0.060 0.060 0.000   70 0.060
RMDUQ7 30/05/2013 Call 5.300 0.035 0.035 0.000   70 0.035
RMDUT7 30/05/2013 Call 5.400 0.020 0.020 0.000   0 0.020
RMDUU7 30/05/2013 Call 5.500 0.010 0.010 0.000   0 0.010
RMDUX7 30/05/2013 Call 5.600 0.006 0.006 0.000   0 0.006
RMDUY7 30/05/2013 Call 5.700 0.003 0.003 0.000   0 0.003
RMDV27 30/05/2013 Call 5.800 0.001 0.001 0.000   0 0.001
RMDV37 30/05/2013 Call 6.000 0.000 0.000 0.000   0 0.000
RMDV67 27/06/2013 Call 2.900 2.210 2.210 0.000   0 2.210
RMDT97 27/06/2013 Call 4.000 1.115 1.115 0.000   0 1.115
RMDTC7 27/06/2013 Call 4.100 1.015 1.015 0.000   0 1.015
RMDTD7 27/06/2013 Call 4.200 0.920 0.920 0.000   24 0.920
RMDTG7 27/06/2013 Call 4.300 0.825 0.825 0.000   476 0.825
RMDTH7 27/06/2013 Call 4.400 0.730 0.730 0.000   130 0.730
RMDTK7 27/06/2013 Call 4.500 0.645 0.645 0.000   0 0.645
RMDTL7 27/06/2013 Call 4.600 0.560 0.560 0.000   50 0.560
RMDTO7 27/06/2013 Call 4.700 0.480 0.480 0.000   523 0.480
RMDTP7 27/06/2013 Call 4.800 0.405 0.405 0.000   56 0.405
RMDTS7 27/06/2013 Call 4.900 0.340 0.340 0.000   150 0.340
RMDTT7 27/06/2013 Call 5.000 0.280 0.280 0.000 27 969 0.280
RMDV77 27/06/2013 Call 5.100 0.225 0.225 0.000   500 0.225
RMDVA7 27/06/2013 Call 5.200 0.175 0.175 0.000   0 0.175
RMDVB7 27/06/2013 Call 5.300 0.140 0.140 0.000   120 0.140
RMDVE7 27/06/2013 Call 5.400 0.105 0.105 0.000   100 0.105
RMDVF7 27/06/2013 Call 5.500 0.080 0.080 0.000   0 0.080
RMDVI7 27/06/2013 Call 5.600 0.060 0.060 0.000   0 0.060
RMDVJ7 27/06/2013 Call 5.700 0.040 0.040 0.000   0 0.040
RMDVM7 27/06/2013 Call 5.800 0.030 0.030 0.000   0 0.030
RMDVN7 27/06/2013 Call 6.000 0.015 0.015 0.000   0 0.015
RMDTW7 26/09/2013 Call 3.800 1.350 1.350 0.000   0 1.350
RMDTY7 26/09/2013 Call 3.900 1.260 1.260 0.000   0 1.260
RMDTZ7 26/09/2013 Call 4.000 1.170 1.170 0.000   0 1.170
RMDU37 26/09/2013 Call 4.100 1.085 1.085 0.000   0 1.085
RMDU47 26/09/2013 Call 4.200 1.000 1.000 0.000   0 1.000
RMDUG7 26/09/2013 Call 4.500 0.765 0.765 0.000   1,550 0.765
RMDUJ7 26/09/2013 Call 4.600 0.700 0.700 0.000   240 0.700
RMDVP7 26/09/2013 Call 4.800 0.570 0.570 0.000   50 0.570
RMDVS7 26/09/2013 Call 4.900 0.515 0.515 0.000   0 0.515
RMDVT7 26/09/2013 Call 5.000 0.460 0.460 0.000   0 0.460
RMDVW7 26/09/2013 Call 5.100 0.410 0.410 0.000   0 0.410
RMDVX7 26/09/2013 Call 5.200 0.360 0.360 0.000   0 0.360
RMDW17 26/09/2013 Call 5.300 0.315 0.315 0.000   0 0.315
RMDW27 26/09/2013 Call 5.400 0.295 0.295 0.000   0 0.295
RMDW57 26/09/2013 Call 5.500 0.270 0.270 0.000   0 0.270
RMDW67 26/09/2013 Call 5.600 0.240 0.240 0.000   0 0.240
RMDW97 26/09/2013 Call 5.700 0.210 0.210 0.000   0 0.210
RMDWA7 26/09/2013 Call 5.800 0.180 0.180 0.000   30 0.180
RMDWD7 26/09/2013 Call 5.900 0.155 0.155 0.145 280 280 0.155
RMDWE7 26/09/2013 Call 6.000 0.135 0.135 0.000   0 0.135
RMDU77 19/12/2013 Call 3.800 1.400 1.400 0.000   0 1.400
RMDU87 19/12/2013 Call 3.900 1.315 1.315 0.000   0 1.315
RMDUB7 19/12/2013 Call 4.000 1.235 1.235 0.000   0 1.235
RMDUC7 19/12/2013 Call 4.100 1.160 1.160 0.000   0 1.160
RMDUF7 19/12/2013 Call 4.200 1.085 1.085 0.000   0 1.085
RMDWH7 19/12/2013 Call 4.500 0.875 0.875 0.000   0 0.875
RMDWI7 19/12/2013 Call 4.600 0.800 0.800 0.000   0 0.800
RMDWL7 19/12/2013 Call 4.900 0.620 0.620 0.000   0 0.620
RMDWM7 19/12/2013 Call 5.000 0.565 0.565 0.000   40 0.565
RMDWP7 19/12/2013 Call 5.100 0.515 0.515 0.000   0 0.515
RMDWQ7 19/12/2013 Call 5.200 0.470 0.470 0.000   0 0.470
RMDWT7 19/12/2013 Call 5.300 0.425 0.425 0.000   0 0.425
RMDWU7 19/12/2013 Call 5.400 0.385 0.385 0.000   0 0.385
RMDWX7 19/12/2013 Call 5.500 0.345 0.345 0.000   0 0.345
RMDWY7 19/12/2013 Call 5.600 0.310 0.310 0.000   0 0.310
RMDX27 19/12/2013 Call 5.700 0.275 0.275 0.000   30 0.275
RMDX37 19/12/2013 Call 5.800 0.255 0.255 0.000   0 0.255
RMDX67 19/12/2013 Call 5.900 0.235 0.235 0.000   30 0.235
RMDX77 19/12/2013 Call 6.000 0.200 0.200 0.000   60 0.200
RMDUK7 30/05/2013 Put 2.900 0.000 0.000 0.000   0 0.000
RMDQU7 30/05/2013 Put 3.000 0.000 0.000 0.000   0 0.000
RMDQV7 30/05/2013 Put 3.100 0.000 0.000 0.000   0 0.000
RMDQY7 30/05/2013 Put 3.200 0.000 0.000 0.000   0 0.000
RMDQZ7 30/05/2013 Put 3.300 0.000 0.000 0.000   0 0.000
RMDR37 30/05/2013 Put 3.400 0.000 0.000 0.000   0 0.000
RMDR47 30/05/2013 Put 3.500 0.000 0.000 0.000   0 0.000
RMDR77 30/05/2013 Put 3.600 0.000 0.000 0.000   0 0.000
RMDR87 30/05/2013 Put 3.700 0.000 0.000 0.000   30 0.000
RMDRG7 30/05/2013 Put 3.800 0.000 0.000 0.000   0 0.000
RMDRH7 30/05/2013 Put 3.900 0.000 0.000 0.000   0 0.000
RMDRK7 30/05/2013 Put 4.000 0.000 0.000 0.000   30 0.000
RMDRL7 30/05/2013 Put 4.100 0.000 0.000 0.000   135 0.000
RMDRO7 30/05/2013 Put 4.200 0.000 0.000 0.000   410 0.000
RMDRP7 30/05/2013 Put 4.300 0.000 0.000 0.000   470 0.000
RMDRS7 30/05/2013 Put 4.400 0.000 0.000 0.000   530 0.000
RMDRT7 30/05/2013 Put 4.500 0.001 0.001 0.000   0 0.001
RMDRW7 30/05/2013 Put 4.600 0.003 0.003 0.000   0 0.003
RMDRX7 30/05/2013 Put 4.700 0.007 0.007 0.000   0 0.007
RMDS17 30/05/2013 Put 4.800 0.015 0.015 0.000   18 0.015
RMDS27 30/05/2013 Put 4.900 0.030 0.030 0.000   17 0.030
RMDS57 30/05/2013 Put 5.000 0.055 0.055 0.000   30 0.055
RMDUN7 30/05/2013 Put 5.100 0.095 0.095 0.000   0 0.095
RMDUO7 30/05/2013 Put 5.200 0.155 0.155 0.000   0 0.155
RMDUR7 30/05/2013 Put 5.300 0.225 0.225 0.000   0 0.225
RMDUS7 30/05/2013 Put 5.400 0.310 0.310 0.000   0 0.310
RMDUV7 30/05/2013 Put 5.500 0.405 0.405 0.000   0 0.405
RMDUW7 30/05/2013 Put 5.600 0.500 0.500 0.000   0 0.500
RMDUZ7 30/05/2013 Put 5.700 0.600 0.600 0.000   0 0.600
RMDV17 30/05/2013 Put 5.800 0.700 0.700 0.000   0 0.700
RMDV47 30/05/2013 Put 6.000 0.900 0.900 0.000   0 0.900
RMDV57 27/06/2013 Put 2.900 0.000 0.000 0.000   0 0.000
RMDTA7 27/06/2013 Put 4.000 0.005 0.005 0.000   100 0.005
RMDTB7 27/06/2013 Put 4.100 0.008 0.008 0.000   35 0.008
RMDTE7 27/06/2013 Put 4.200 0.010 0.010 0.000   60 0.010
RMDTF7 27/06/2013 Put 4.300 0.020 0.020 0.000   145 0.020
RMDTI7 27/06/2013 Put 4.400 0.030 0.030 0.000   30 0.030
RMDTJ7 27/06/2013 Put 4.500 0.040 0.040 0.000   100 0.040
RMDTM7 27/06/2013 Put 4.600 0.055 0.055 0.000   157 0.055
RMDTN7 27/06/2013 Put 4.700 0.075 0.075 0.000   80 0.075
RMDTQ7 27/06/2013 Put 4.800 0.090 0.090 0.105 65 143 0.090
RMDTR7 27/06/2013 Put 4.900 0.125 0.125 0.000   500 0.125
RMDTU7 27/06/2013 Put 5.000 0.165 0.165 0.000 27 464 0.165
RMDV87 27/06/2013 Put 5.100 0.205 0.205 0.000   0 0.205
RMDV97 27/06/2013 Put 5.200 0.260 0.260 0.000   0 0.260
RMDVC7 27/06/2013 Put 5.300 0.320 0.320 0.000   0 0.320
RMDVD7 27/06/2013 Put 5.400 0.390 0.390 0.000   0 0.390
RMDVG7 27/06/2013 Put 5.500 0.465 0.465 0.000   0 0.465
RMDVH7 27/06/2013 Put 5.600 0.545 0.545 0.000   20 0.545
RMDVK7 27/06/2013 Put 5.700 0.630 0.630 0.000   84 0.630
RMDVL7 27/06/2013 Put 5.800 0.720 0.720 0.000   0 0.720
RMDVO7 27/06/2013 Put 6.000 0.905 0.905 0.000   0 0.905
RMDTV7 26/09/2013 Put 3.800 0.035 0.035 0.000   0 0.035
RMDTX7 26/09/2013 Put 3.900 0.045 0.045 0.000   0 0.045
RMDU17 26/09/2013 Put 4.000 0.055 0.055 0.000   0 0.055
RMDU27 26/09/2013 Put 4.100 0.070 0.070 0.000   0 0.070
RMDU57 26/09/2013 Put 4.200 0.090 0.090 0.000   63 0.090
RMDUH7 26/09/2013 Put 4.500 0.160 0.160 0.000   0 0.160
RMDUI7 26/09/2013 Put 4.600 0.190 0.190 0.000   40 0.190
RMDVQ7 26/09/2013 Put 4.800 0.265 0.265 0.000   0 0.265
RMDVR7 26/09/2013 Put 4.900 0.305 0.305 0.000   0 0.305
RMDVU7 26/09/2013 Put 5.000 0.330 0.330 0.000   0 0.330
RMDVV7 26/09/2013 Put 5.100 0.375 0.375 0.000   0 0.375
RMDVY7 26/09/2013 Put 5.200 0.430 0.430 0.000   0 0.430
RMDVZ7 26/09/2013 Put 5.300 0.485 0.485 0.000   0 0.485
RMDW37 26/09/2013 Put 5.400 0.545 0.545 0.000   0 0.545
RMDW47 26/09/2013 Put 5.500 0.610 0.610 0.000   0 0.610
RMDW77 26/09/2013 Put 5.600 0.685 0.685 0.000   0 0.685
RMDW87 26/09/2013 Put 5.700 0.755 0.755 0.000   0 0.755
RMDWB7 26/09/2013 Put 5.800 0.830 0.830 0.000   0 0.830
RMDWC7 26/09/2013 Put 5.900 0.910 0.910 0.000   0 0.910
RMDWF7 26/09/2013 Put 6.000 0.990 0.990 0.000   0 0.990
RMDU67 19/12/2013 Put 3.800 0.060 0.060 0.000   0 0.060
RMDU97 19/12/2013 Put 3.900 0.075 0.075 0.000   0 0.075
RMDUA7 19/12/2013 Put 4.000 0.095 0.095 0.000   0 0.095
RMDUD7 19/12/2013 Put 4.100 0.115 0.115 0.000   0 0.115
RMDUE7 19/12/2013 Put 4.200 0.140 0.140 0.000   0 0.140
RMDWG7 19/12/2013 Put 4.500 0.225 0.225 0.000   0 0.225
RMDWJ7 19/12/2013 Put 4.600 0.265 0.265 0.000   0 0.265
RMDWK7 19/12/2013 Put 4.900 0.375 0.375 0.000   0 0.375
RMDWN7 19/12/2013 Put 5.000 0.425 0.425 0.000   0 0.425
RMDWO7 19/12/2013 Put 5.100 0.475 0.475 0.000   0 0.475
RMDWR7 19/12/2013 Put 5.200 0.525 0.525 0.000   0 0.525
RMDWS7 19/12/2013 Put 5.300 0.580 0.580 0.000   0 0.580
RMDWV7 19/12/2013 Put 5.400 0.635 0.635 0.000   0 0.635
RMDWW7 19/12/2013 Put 5.500 0.695 0.695 0.000   0 0.695
RMDWZ7 19/12/2013 Put 5.600 0.765 0.765 0.000   0 0.765
RMDX17 19/12/2013 Put 5.700 0.830 0.830 0.000   0 0.830
RMDX47 19/12/2013 Put 5.800 0.895 0.895 0.000   0 0.895
RMDX57 19/12/2013 Put 5.900 0.980 0.980 0.000   0 0.980
RMDX87 19/12/2013 Put 6.000 1.040 1.040 0.000   0 1.040

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.