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 9.330 Up 0.030 9.330 9.360 9.420 9.470 9.310 2,773,021 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDDM9 23/04/2015 Call 4.600 4.765 4.765 0.000   0 4.765
RMDDN9 23/04/2015 Put 4.600 0.001 0.001 0.000   0 0.001
RMDDO9 23/04/2015 Call 4.700 4.660 4.660 0.000   0 4.660
RMDDP9 23/04/2015 Put 4.700 0.001 0.001 0.000   0 0.001
RMDDQ9 23/04/2015 Call 4.800 4.560 4.560 0.000   0 4.560
RMDDR9 23/04/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDDS9 23/04/2015 Call 4.900 4.455 4.455 0.000   0 4.455
RMDDT9 23/04/2015 Put 4.900 0.002 0.002 0.000   0 0.002
RMDDU9 23/04/2015 Call 5.000 4.355 4.355 0.000   0 4.355
RMDDV9 23/04/2015 Put 5.000 0.002 0.002 0.000   0 0.002
RMDDW9 23/04/2015 Call 5.250 4.105 4.105 0.000   0 4.105
RMDDX9 23/04/2015 Put 5.250 0.004 0.004 0.000   0 0.004
RMDDY9 23/04/2015 Call 5.500 3.860 3.860 0.000   0 3.860
RMDDZ9 23/04/2015 Put 5.500 0.007 0.007 0.000   0 0.007
RMDGT9 23/04/2015 Call 5.510 3.850 3.850 0.000   0 3.850
RMDGU9 23/04/2015 Put 5.510 0.007 0.007 0.000   0 0.007
RMDE19 23/04/2015 Call 5.750 3.610 3.610 0.000   0 3.610
RMDE29 23/04/2015 Put 5.750 0.010 0.010 0.000   0 0.010
RMDGW9 23/04/2015 Call 5.760 3.600 3.600 0.000   0 3.600
RMDGV9 23/04/2015 Put 5.760 0.010 0.010 0.000   0 0.010
RMDE39 23/04/2015 Call 6.000 3.365 3.365 0.000   0 3.365
RMDE49 23/04/2015 Put 6.000 0.015 0.015 0.000   0 0.015
RMDE59 23/04/2015 Call 6.250 3.115 3.115 0.000   0 3.115
RMDE69 23/04/2015 Put 6.250 0.020 0.020 0.000   0 0.020
RMDE79 23/04/2015 Call 6.500 2.870 2.870 0.000   0 2.870
RMDE89 23/04/2015 Put 6.500 0.020 0.020 0.000   0 0.020
RMDE99 23/04/2015 Call 6.750 2.620 2.620 0.000   0 2.620
RMDEF9 23/04/2015 Put 6.750 0.025 0.025 0.000   0 0.025
RMDEG9 23/04/2015 Call 7.000 2.370 2.370 0.000   0 2.370
RMDEH9 23/04/2015 Put 7.000 0.025 0.025 0.000   0 0.025
RMDEI9 23/04/2015 Call 7.250 2.125 2.125 0.000   0 2.125
RMDEJ9 23/04/2015 Put 7.250 0.025 0.025 0.000   0 0.025
RMDEK9 23/04/2015 Call 7.500 1.875 1.875 0.000   0 1.875
RMDEL9 23/04/2015 Put 7.500 0.030 0.030 0.000   0 0.030
RMDEM9 23/04/2015 Call 7.750 1.630 1.630 0.000   0 1.630
RMDEN9 23/04/2015 Put 7.750 0.030 0.030 0.000   0 0.030
RMDEW9 23/04/2015 Call 8.000 1.380 1.380 0.000   0 1.380
RMDEX9 23/04/2015 Put 8.000 0.030 0.030 0.000   0 0.030
RMDGL9 23/04/2015 Call 8.250 1.135 1.135 0.000   0 1.135
RMDGM9 23/04/2015 Put 8.250 0.035 0.035 0.000   0 0.035
RMDI89 23/04/2015 Call 8.500 0.895 0.895 0.000   0 0.895
RMDI99 23/04/2015 Put 8.500 0.050 0.050 0.000   0 0.050
RMDJM9 23/04/2015 Call 8.750 0.670 0.670 0.000   0 0.670
RMDJN9 23/04/2015 Put 8.750 0.070 0.070 0.000   0 0.070
RMDK39 23/04/2015 Call 9.000 0.460 0.460 0.000   0 0.460
RMDK49 23/04/2015 Put 9.000 0.110 0.110 0.000   0 0.110
RMDKJ9 23/04/2015 Call 9.250 0.290 0.290 0.000   0 0.290
RMDKK9 23/04/2015 Put 9.250 0.190 0.190 0.000   0 0.190
RMDKZ9 23/04/2015 Call 9.500 0.170 0.170 0.000   0 0.170
RMDL19 23/04/2015 Put 9.500 0.315 0.315 0.000   0 0.315
RMDLX9 23/04/2015 Call 9.750 0.095 0.095 0.000   0 0.095
RMDLY9 23/04/2015 Put 9.750 0.495 0.495 0.000   0 0.495
RMDLZ9 23/04/2015 Call 10.000 0.055 0.055 0.000   0 0.055
RMDM19 23/04/2015 Put 10.000 0.710 0.710 0.000   0 0.710
RMDLU9 23/04/2015 Call 10.500 0.025 0.025 0.000   0 0.025
RMDLW9 23/04/2015 Put 10.500 1.190 1.190 0.000   0 1.190
RMDQ99 23/04/2015 Call 11.000 0.015 0.015 0.000   0 0.015
RMDQA9 23/04/2015 Put 11.000 1.690 1.690 0.000   0 1.690
RMDQP9 23/04/2015 Call 11.500 0.008 0.008 0.000   0 0.008
RMDQQ9 23/04/2015 Put 11.500 2.190 2.190 0.000   0 2.190
RMDRN9 23/04/2015 Call 12.000 0.004 0.004 0.000   0 0.004
RMDRO9 23/04/2015 Put 12.000 2.695 2.695 0.000   0 2.695
RMDS49 23/04/2015 Call 12.500 0.002 0.002 0.000   0 0.002
RMDS59 23/04/2015 Put 12.500 3.200 3.200 0.000   0 3.200
RMDFU9 28/05/2015 Call 4.800 4.545 4.545 0.000   0 4.545
RMDFV9 28/05/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDFI9 28/05/2015 Call 4.900 4.445 4.445 0.000   0 4.445
RMDFJ9 28/05/2015 Put 4.900 0.003 0.003 0.000   0 0.003
RMDFW9 28/05/2015 Call 5.000 4.345 4.345 0.000   0 4.345
RMDFX9 28/05/2015 Put 5.000 0.003 0.003 0.000   0 0.003
RMDFM9 28/05/2015 Call 5.250 4.100 4.100 0.000   0 4.100
RMDFN9 28/05/2015 Put 5.250 0.006 0.006 0.000   0 0.006
RMDFG9 28/05/2015 Call 5.500 3.850 3.850 0.000   0 3.850
RMDFH9 28/05/2015 Put 5.500 0.008 0.008 0.000   0 0.008
RMDGX9 28/05/2015 Call 5.510 3.805 3.805 0.000   0 3.805
RMDGY9 28/05/2015 Put 5.510 0.008 0.008 0.000   0 0.008
RMDF39 28/05/2015 Call 5.750 3.600 3.600 0.000   0 3.600
RMDF49 28/05/2015 Put 5.750 0.010 0.010 0.000   0 0.010
RMDI19 28/05/2015 Call 5.760 3.560 3.560 0.000   0 3.560
RMDGZ9 28/05/2015 Put 5.760 0.010 0.010 0.000   0 0.010
RMDFY9 28/05/2015 Call 6.000 3.355 3.355 0.000   0 3.355
RMDFZ9 28/05/2015 Put 6.000 0.010 0.010 0.000   0 0.010
RMDFO9 28/05/2015 Call 6.250 3.105 3.105 0.000   0 3.105
RMDFP9 28/05/2015 Put 6.250 0.015 0.015 0.000   0 0.015
RMDF79 28/05/2015 Call 6.500 2.855 2.855 0.000   0 2.855
RMDF89 28/05/2015 Put 6.500 0.015 0.015 0.000   0 0.015
RMDF59 28/05/2015 Call 6.750 2.610 2.610 0.000   0 2.610
RMDF69 28/05/2015 Put 6.750 0.020 0.020 0.000   0 0.020
RMDG19 28/05/2015 Call 7.000 2.360 2.360 0.000   0 2.360
RMDG29 28/05/2015 Put 7.000 0.020 0.020 0.000   0 0.020
RMDFQ9 28/05/2015 Call 7.250 2.115 2.115 0.000   0 2.115
RMDFR9 28/05/2015 Put 7.250 0.025 0.025 0.000   0 0.025
RMDF99 28/05/2015 Call 7.500 1.870 1.870 0.000   0 1.870
RMDFF9 28/05/2015 Put 7.500 0.030 0.030 0.000   0 0.030
RMDFS9 28/05/2015 Call 7.750 1.630 1.630 0.000   0 1.630
RMDFT9 28/05/2015 Put 7.750 0.040 0.040 0.000   0 0.040
RMDFK9 28/05/2015 Call 8.000 1.395 1.395 0.000   0 1.395
RMDFL9 28/05/2015 Put 8.000 0.055 0.055 0.000   0 0.055
RMDGN9 28/05/2015 Call 8.250 1.165 1.165 0.000   0 1.165
RMDGO9 28/05/2015 Put 8.250 0.075 0.075 0.000   0 0.075
RMDIF9 28/05/2015 Call 8.500 0.945 0.945 0.000   0 0.945
RMDIG9 28/05/2015 Put 8.500 0.110 0.110 0.000   0 0.110
RMDJO9 28/05/2015 Call 8.750 0.745 0.745 0.000   0 0.745
RMDJP9 28/05/2015 Put 8.750 0.160 0.160 0.000   0 0.160
RMDK59 28/05/2015 Call 9.000 0.570 0.570 0.000   0 0.570
RMDK69 28/05/2015 Put 9.000 0.230 0.230 0.000   0 0.230
RMDKL9 28/05/2015 Call 9.250 0.415 0.415 0.000   0 0.415
RMDKM9 28/05/2015 Put 9.250 0.325 0.325 0.000   0 0.325
RMDL29 28/05/2015 Call 9.500 0.295 0.295 0.000   0 0.295
RMDL39 28/05/2015 Put 9.500 0.450 0.450 0.000   0 0.450
RMDM69 28/05/2015 Call 9.750 0.200 0.200 0.000   0 0.200
RMDM79 28/05/2015 Put 9.750 0.605 0.605 0.000   0 0.605
RMDM49 28/05/2015 Call 10.000 0.135 0.135 0.000   0 0.135
RMDM59 28/05/2015 Put 10.000 0.785 0.785 0.000   0 0.785
RMDM29 28/05/2015 Call 10.500 0.060 0.060 0.000   0 0.060
RMDM39 28/05/2015 Put 10.500 1.210 1.210 0.000   0 1.210
RMDQB9 28/05/2015 Call 11.000 0.030 0.030 0.000   0 0.030
RMDQC9 28/05/2015 Put 11.000 1.690 1.690 0.000   0 1.690
RMDQR9 28/05/2015 Call 11.500 0.015 0.015 0.000   0 0.015
RMDQS9 28/05/2015 Put 11.500 2.180 2.180 0.000   0 2.180
RMDRP9 28/05/2015 Call 12.000 0.010 0.010 0.000   0 0.010
RMDRQ9 28/05/2015 Put 12.000 2.675 2.675 0.000   0 2.675
RMDS69 28/05/2015 Call 12.500 0.010 0.010 0.000   0 0.010
RMDS79 28/05/2015 Put 12.500 3.175 3.175 0.000   0 3.175
RMDCT9 25/06/2015 Call 4.400 4.945 4.945 0.000   0 4.945
RMDCU9 25/06/2015 Put 4.400 0.002 0.002 0.000   0 0.002
RMDC89 25/06/2015 Call 4.500 4.845 4.845 0.000   0 4.845
RMDC99 25/06/2015 Put 4.500 0.002 0.002 0.000   0 0.002
RMDZR8 25/06/2015 Call 4.600 4.745 4.745 0.000   0 4.745
RMDZS8 25/06/2015 Put 4.600 0.003 0.003 0.000   0 0.003
RMDZH8 25/06/2015 Call 4.700 4.645 4.645 0.000   0 4.645
RMDZI8 25/06/2015 Put 4.700 0.003 0.003 0.000   0 0.003
RMDZT8 25/06/2015 Call 4.800 4.545 4.545 0.000   0 4.545
RMDZU8 25/06/2015 Put 4.800 0.004 0.004 0.000   0 0.004
RMDVQ8 25/06/2015 Call 4.900 4.450 4.450 0.000   0 4.450
RMDVR8 25/06/2015 Put 4.900 0.005 0.005 0.000   0 0.005
RMDVK8 25/06/2015 Call 5.000 4.350 4.350 0.000   0 4.350
RMDVL8 25/06/2015 Put 5.000 0.006 0.006 0.000   0 0.006
RMDVI8 25/06/2015 Call 5.250 4.100 4.100 0.000   0 4.100
RMDVJ8 25/06/2015 Put 5.250 0.008 0.008 0.000   0 0.008
RMDVE8 25/06/2015 Call 5.500 3.850 3.850 0.000   0 3.850
RMDVF8 25/06/2015 Put 5.500 0.010 0.010 0.000   0 0.010
RMDVG8 25/06/2015 Call 5.750 3.605 3.605 0.000   0 3.605
RMDVH8 25/06/2015 Put 5.750 0.015 0.015 0.000   0 0.015
RMDVM8 25/06/2015 Call 6.000 3.355 3.355 0.000   0 3.355
RMDVN8 25/06/2015 Put 6.000 0.020 0.020 0.000   0 0.020
RMDWB8 25/06/2015 Call 6.250 3.110 3.110 0.000   0 3.110
RMDWC8 25/06/2015 Put 6.250 0.020 0.020 0.000   0 0.020
RMDZN8 25/06/2015 Call 6.500 2.865 2.865 0.000   0 2.865
RMDZO8 25/06/2015 Put 6.500 0.025 0.025 0.000   0 0.025
RMDZJ8 25/06/2015 Call 6.750 2.620 2.620 0.000   0 2.620
RMDZK8 25/06/2015 Put 6.750 0.030 0.030 0.000   0 0.030
RMDZV8 25/06/2015 Call 7.000 2.375 2.375 0.000   0 2.375
RMDZW8 25/06/2015 Put 7.000 0.035 0.035 0.000   0 0.035
RMDZP8 25/06/2015 Call 7.250 2.135 2.135 0.000   0 2.135
RMDZQ8 25/06/2015 Put 7.250 0.045 0.045 0.000   0 0.045
RMDZL8 25/06/2015 Call 7.500 1.900 1.900 0.000   0 1.900
RMDZM8 25/06/2015 Put 7.500 0.055 0.055 0.000   0 0.055
RMDD89 25/06/2015 Call 7.750 1.665 1.665 0.000   0 1.665
RMDD99 25/06/2015 Put 7.750 0.065 0.065 0.000   0 0.065
RMDEY9 25/06/2015 Call 8.000 1.440 1.440 0.000   0 1.440
RMDEZ9 25/06/2015 Put 8.000 0.090 0.090 0.000   0 0.090
RMDGP9 25/06/2015 Call 8.250 1.220 1.220 0.000   0 1.220
RMDGQ9 25/06/2015 Put 8.250 0.120 0.120 0.000   0 0.120
RMDIH9 25/06/2015 Call 8.500 1.015 1.015 0.000   0 1.015
RMDII9 25/06/2015 Put 8.500 0.160 0.160 0.000   0 0.160
RMDJQ9 25/06/2015 Call 8.750 0.820 0.820 0.000   0 0.820
RMDJR9 25/06/2015 Put 8.750 0.220 0.220 0.000   0 0.220
RMDK79 25/06/2015 Call 9.000 0.645 0.645 0.000   0 0.645
RMDK89 25/06/2015 Put 9.000 0.295 0.295 0.000   0 0.295
RMDKN9 25/06/2015 Call 9.250 0.495 0.495 0.000   0 0.495
RMDKO9 25/06/2015 Put 9.250 0.395 0.395 0.000   0 0.395
RMDL49 25/06/2015 Call 9.500 0.365 0.365 0.000   0 0.365
RMDL59 25/06/2015 Put 9.500 0.515 0.515 0.000   0 0.515
RMDM89 25/06/2015 Call 9.750 0.265 0.265 0.000   0 0.265
RMDM99 25/06/2015 Put 9.750 0.660 0.660 0.000   0 0.660
RMDMA9 25/06/2015 Call 10.000 0.190 0.190 0.000   0 0.190
RMDMB9 25/06/2015 Put 10.000 0.835 0.835 0.000   0 0.835
RMDMC9 25/06/2015 Call 10.500 0.090 0.090 0.000   0 0.090
RMDMD9 25/06/2015 Put 10.500 1.235 1.235 0.000   0 1.235
RMDQD9 25/06/2015 Call 11.000 0.045 0.045 0.000   0 0.045
RMDQE9 25/06/2015 Put 11.000 1.695 1.695 0.000   0 1.695
RMDQT9 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.025
RMDQU9 25/06/2015 Put 11.500 2.185 2.185 0.000   0 2.185
RMDRR9 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.015
RMDRS9 25/06/2015 Put 12.000 2.680 2.680 0.000   0 2.680
RMDS89 25/06/2015 Call 12.500 0.015 0.015 0.000   0 0.015
RMDS99 25/06/2015 Put 12.500 3.175 3.175 0.000   0 3.175
RMDNL9 30/07/2015 Call 6.250 3.115 3.115 0.000   0 3.115
RMDNM9 30/07/2015 Put 6.250 0.020 0.020 0.000   0 0.020
RMDNR9 30/07/2015 Call 6.500 2.870 2.870 0.000   0 2.870
RMDNS9 30/07/2015 Put 6.500 0.025 0.025 0.000   0 0.025
RMDN39 30/07/2015 Call 6.750 2.630 2.630 0.000   0 2.630
RMDN49 30/07/2015 Put 6.750 0.030 0.030 0.000   0 0.030
RMDMQ9 30/07/2015 Call 7.000 2.395 2.395 0.000   0 2.395
RMDMR9 30/07/2015 Put 7.000 0.040 0.040 0.000   0 0.040
RMDN79 30/07/2015 Call 7.250 2.160 2.160 0.000   0 2.160
RMDN89 30/07/2015 Put 7.250 0.050 0.050 0.000   0 0.050
RMDNP9 30/07/2015 Call 7.500 1.930 1.930 0.000   0 1.930
RMDNQ9 30/07/2015 Put 7.500 0.065 0.065 0.000   0 0.065
RMDN19 30/07/2015 Call 7.750 1.705 1.705 0.000   0 1.705
RMDN29 30/07/2015 Put 7.750 0.090 0.090 0.000   0 0.090
RMDMU9 30/07/2015 Call 8.000 1.485 1.485 0.000   0 1.485
RMDMV9 30/07/2015 Put 8.000 0.115 0.115 0.000   0 0.115
RMDN59 30/07/2015 Call 8.250 1.275 1.275 0.000   0 1.275
RMDN69 30/07/2015 Put 8.250 0.155 0.155 0.000   0 0.155
RMDNN9 30/07/2015 Call 8.500 1.075 1.075 0.000   0 1.075
RMDNO9 30/07/2015 Put 8.500 0.200 0.200 0.000   0 0.200
RMDMW9 30/07/2015 Call 8.750 0.890 0.890 0.000   0 0.890
RMDMX9 30/07/2015 Put 8.750 0.265 0.265 0.000   0 0.265
RMDN99 30/07/2015 Call 9.000 0.725 0.725 0.000   0 0.725
RMDNK9 30/07/2015 Put 9.000 0.350 0.350 0.000   0 0.350
RMDNT9 30/07/2015 Call 9.250 0.575 0.575 0.000   0 0.575
RMDNU9 30/07/2015 Put 9.250 0.450 0.450 0.000   0 0.450
RMDMY9 30/07/2015 Call 9.500 0.450 0.450 0.000   0 0.450
RMDMZ9 30/07/2015 Put 9.500 0.575 0.575 0.000   0 0.575
RMDMS9 30/07/2015 Call 9.750 0.345 0.345 0.000   0 0.345
RMDMT9 30/07/2015 Put 9.750 0.720 0.720 0.000   0 0.720
RMDNV9 30/07/2015 Call 10.000 0.260 0.260 0.000   0 0.260
RMDNW9 30/07/2015 Put 10.000 0.885 0.885 0.000   0 0.885
RMDNX9 30/07/2015 Call 10.500 0.145 0.145 0.000   0 0.145
RMDNY9 30/07/2015 Put 10.500 1.265 1.265 0.000   0 1.265
RMDQF9 30/07/2015 Call 11.000 0.075 0.075 0.000   0 0.075
RMDQG9 30/07/2015 Put 11.000 1.710 1.710 0.000   0 1.710
RMDQV9 30/07/2015 Call 11.500 0.040 0.040 0.000   0 0.040
RMDQW9 30/07/2015 Put 11.500 2.185 2.185 0.000   0 2.185
RMDRT9 30/07/2015 Call 12.000 0.025 0.025 0.000   0 0.025
RMDRU9 30/07/2015 Put 12.000 2.680 2.680 0.000   0 2.680
RMDSA9 30/07/2015 Call 12.500 0.015 0.015 0.000   0 0.015
RMDSB9 30/07/2015 Put 12.500 3.175 3.175 0.000   0 3.175
RMDP49 27/08/2015 Call 6.500 2.885 2.885 0.000   0 2.885
RMDP59 27/08/2015 Put 6.500 0.035 0.035 0.000   0 0.035
RMDQ39 27/08/2015 Call 6.750 2.650 2.650 0.000   0 2.650
RMDQ49 27/08/2015 Put 6.750 0.045 0.045 0.000   0 0.045
RMDPS9 27/08/2015 Call 7.000 2.415 2.415 0.000   0 2.415
RMDPT9 27/08/2015 Put 7.000 0.055 0.055 0.000   0 0.055
RMDPO9 27/08/2015 Call 7.250 2.185 2.185 0.000   0 2.185
RMDPP9 27/08/2015 Put 7.250 0.075 0.075 0.000   0 0.075
RMDP69 27/08/2015 Call 7.500 1.955 1.955 0.000   0 1.955
RMDP79 27/08/2015 Put 7.500 0.095 0.095 0.000   0 0.095
RMDPW9 27/08/2015 Call 7.750 1.735 1.735 0.000   0 1.735
RMDPX9 27/08/2015 Put 7.750 0.120 0.120 0.000   0 0.120
RMDP89 27/08/2015 Call 8.000 1.520 1.520 0.000   0 1.520
RMDP99 27/08/2015 Put 8.000 0.155 0.155 0.000   0 0.155
RMDNZ9 27/08/2015 Call 8.250 1.320 1.320 0.000   0 1.320
RMDP19 27/08/2015 Put 8.250 0.200 0.200 0.000   0 0.200
RMDQ19 27/08/2015 Call 8.500 1.130 1.130 0.000   0 1.130
RMDQ29 27/08/2015 Put 8.500 0.260 0.260 0.000   0 0.260
RMDPU9 27/08/2015 Call 8.750 0.950 0.950 0.000   0 0.950
RMDPV9 27/08/2015 Put 8.750 0.335 0.335 0.000   0 0.335
RMDPK9 27/08/2015 Call 9.000 0.790 0.790 0.000   0 0.790
RMDPL9 27/08/2015 Put 9.000 0.425 0.425 0.000   0 0.425
RMDP29 27/08/2015 Call 9.250 0.645 0.645 0.000   0 0.645
RMDP39 27/08/2015 Put 9.250 0.530 0.530 0.000   0 0.530
RMDPY9 27/08/2015 Call 9.500 0.520 0.520 0.000   0 0.520
RMDPZ9 27/08/2015 Put 9.500 0.655 0.655 0.000   0 0.655
RMDPQ9 27/08/2015 Call 9.750 0.415 0.415 0.000   0 0.415
RMDPR9 27/08/2015 Put 9.750 0.800 0.800 0.000   0 0.800
RMDPM9 27/08/2015 Call 10.000 0.325 0.325 0.000   0 0.325
RMDPN9 27/08/2015 Put 10.000 0.955 0.955 0.000   0 0.955
RMDQ59 27/08/2015 Call 10.500 0.190 0.190 0.000   0 0.190
RMDQ69 27/08/2015 Put 10.500 1.320 1.320 0.000   0 1.320
RMDQH9 27/08/2015 Call 11.000 0.110 0.110 0.000   0 0.110
RMDQI9 27/08/2015 Put 11.000 1.740 1.740 0.000   0 1.740
RMDQX9 27/08/2015 Call 11.500 0.060 0.060 0.000   0 0.060
RMDQY9 27/08/2015 Put 11.500 2.200 2.200 0.000   0 2.200
RMDRV9 27/08/2015 Call 12.000 0.035 0.035 0.000   0 0.035
RMDRW9 27/08/2015 Put 12.000 2.680 2.680 0.000   0 2.680
RMDSC9 27/08/2015 Call 12.500 0.025 0.025 0.000   0 0.025
RMDSD9 27/08/2015 Put 12.500 3.175 3.175 0.000   0 3.175
RMDCV9 24/09/2015 Call 4.400 4.945 4.945 0.000   0 4.945
RMDCW9 24/09/2015 Put 4.400 0.006 0.006 0.000   0 0.006
RMDCF9 24/09/2015 Call 4.500 4.845 4.845 0.000   0 4.845
RMDCG9 24/09/2015 Put 4.500 0.007 0.007 0.000   0 0.007
RMDBR9 24/09/2015 Call 4.600 4.750 4.750 0.000   0 4.750
RMDBS9 24/09/2015 Put 4.600 0.009 0.009 0.000   0 0.009
RMDB79 24/09/2015 Call 4.700 4.650 4.650 0.000   0 4.650
RMDB89 24/09/2015 Put 4.700 0.010 0.010 0.000   0 0.010
RMDBT9 24/09/2015 Call 4.800 4.550 4.550 0.000   0 4.550
RMDBU9 24/09/2015 Put 4.800 0.010 0.010 0.000   0 0.010
RMDBM9 24/09/2015 Call 4.900 4.455 4.455 0.000   0 4.455
RMDBO9 24/09/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDBX9 24/09/2015 Call 5.000 4.355 4.355 0.000   0 4.355
RMDBY9 24/09/2015 Put 5.000 0.015 0.015 0.000   0 0.015
RMDBG9 24/09/2015 Call 5.250 4.110 4.110 0.000   0 4.110
RMDBH9 24/09/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDB39 24/09/2015 Call 5.500 3.865 3.865 0.000   0 3.865
RMDB49 24/09/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDR49 24/09/2015 Call 5.510 3.830 3.830 0.000   0 3.830
RMDR59 24/09/2015 Put 5.510 0.020 0.020 0.000   0 0.020
RMDBP9 24/09/2015 Call 5.750 3.620 3.620 0.000   0 3.620
RMDBQ9 24/09/2015 Put 5.750 0.025 0.025 0.000   0 0.025
RMDBV9 24/09/2015 Call 6.000 3.375 3.375 0.000   0 3.375
RMDBW9 24/09/2015 Put 6.000 0.030 0.030 0.000   0 0.030
RMDR79 24/09/2015 Call 6.010 3.345 3.345 0.000   0 3.345
RMDR69 24/09/2015 Put 6.010 0.030 0.030 0.000   0 0.030
RMDB99 24/09/2015 Call 6.250 3.135 3.135 0.000   0 3.135
RMDBF9 24/09/2015 Put 6.250 0.035 0.035 0.000   0 0.035
RMDZX8 24/09/2015 Call 6.500 2.895 2.895 0.000   0 2.895
RMDZY8 24/09/2015 Put 6.500 0.050 0.050 0.000   0 0.050
RMDR89 24/09/2015 Call 6.510 2.870 2.870 0.000   0 2.870
RMDR99 24/09/2015 Put 6.510 0.050 0.050 0.000   0 0.050
RMDBI9 24/09/2015 Call 6.750 2.660 2.660 0.000   0 2.660
RMDBJ9 24/09/2015 Put 6.750 0.060 0.060 0.000   0 0.060
RMDLB9 24/09/2015 Call 6.760 2.635 2.635 0.000   0 2.635
RMDLA9 24/09/2015 Put 6.760 0.060 0.060 0.000   0 0.060
RMDB19 24/09/2015 Call 7.000 2.430 2.430 0.000   0 2.430
RMDB29 24/09/2015 Put 7.000 0.075 0.075 0.000   0 0.075
RMDRH9 24/09/2015 Call 7.010 2.405 2.405 0.000   0 2.405
RMDRI9 24/09/2015 Put 7.010 0.075 0.075 0.000   0 0.075
RMDB59 24/09/2015 Call 7.250 2.200 2.200 0.000   0 2.200
RMDB69 24/09/2015 Put 7.250 0.090 0.090 0.000   0 0.090
RMDBK9 24/09/2015 Call 7.500 1.975 1.975 0.000   0 1.975
RMDBL9 24/09/2015 Put 7.500 0.115 0.115 0.000   0 0.115
RMDRG9 24/09/2015 Call 7.510 1.955 1.955 0.000   0 1.955
RMDRF9 24/09/2015 Put 7.510 0.115 0.115 0.000   0 0.115
RMDDK9 24/09/2015 Call 7.750 1.760 1.760 0.000   0 1.760
RMDDL9 24/09/2015 Put 7.750 0.145 0.145 0.000   0 0.145
RMDF19 24/09/2015 Call 8.000 1.550 1.550 0.000   0 1.550
RMDF29 24/09/2015 Put 8.000 0.185 0.185 0.000   0 0.185
RMDRK9 24/09/2015 Call 8.010 1.530 1.530 0.000   0 1.530
RMDRJ9 24/09/2015 Put 8.010 0.185 0.185 0.000   0 0.185
RMDGR9 24/09/2015 Call 8.250 1.350 1.350 0.000   0 1.350
RMDGS9 24/09/2015 Put 8.250 0.235 0.235 0.000   0 0.235
RMDIJ9 24/09/2015 Call 8.500 1.165 1.165 0.000   0 1.165
RMDIK9 24/09/2015 Put 8.500 0.300 0.300 0.000   0 0.300
RMDJS9 24/09/2015 Call 8.750 0.995 0.995 0.000   0 0.995
RMDJT9 24/09/2015 Put 8.750 0.375 0.375 0.000   0 0.375
RMDK99 24/09/2015 Call 9.000 0.835 0.835 0.000   0 0.835
RMDKA9 24/09/2015 Put 9.000 0.470 0.470 0.000   0 0.470
RMDKP9 24/09/2015 Call 9.250 0.690 0.690 0.000   0 0.690
RMDKQ9 24/09/2015 Put 9.250 0.575 0.575 0.000   0 0.575
RMDL69 24/09/2015 Call 9.500 0.570 0.570 0.000   0 0.570
RMDL79 24/09/2015 Put 9.500 0.700 0.700 0.000   0 0.700
RMDME9 24/09/2015 Call 9.750 0.460 0.460 0.000   0 0.460
RMDMF9 24/09/2015 Put 9.750 0.840 0.840 0.000   0 0.840
RMDMI9 24/09/2015 Call 10.000 0.370 0.370 0.000   0 0.370
RMDMJ9 24/09/2015 Put 10.000 0.995 0.995 0.000   0 0.995
RMDMG9 24/09/2015 Call 10.500 0.225 0.225 0.000   0 0.225
RMDMH9 24/09/2015 Put 10.500 1.350 1.350 0.000   0 1.350
RMDQJ9 24/09/2015 Call 11.000 0.135 0.135 0.000   0 0.135
RMDQK9 24/09/2015 Put 11.000 1.760 1.760 0.000   0 1.760
RMDQZ9 24/09/2015 Call 11.500 0.075 0.075 0.000   0 0.075
RMDR19 24/09/2015 Put 11.500 2.210 2.210 0.000   0 2.210
RMDRX9 24/09/2015 Call 12.000 0.045 0.045 0.000   0 0.045
RMDRY9 24/09/2015 Put 12.000 2.690 2.690 0.000   0 2.690
RMDSE9 24/09/2015 Call 12.500 0.025 0.025 0.000   0 0.025
RMDSF9 24/09/2015 Put 12.500 3.180 3.180 0.000   0 3.180
RMDJE9 17/12/2015 Call 5.000 4.360 4.360 0.000   0 4.360
RMDJF9 17/12/2015 Put 5.000 0.025 0.025 0.000   0 0.025
RMDJC9 17/12/2015 Call 5.250 4.120 4.120 0.000   0 4.120
RMDJD9 17/12/2015 Put 5.250 0.030 0.030 0.000   0 0.030
RMDJ69 17/12/2015 Call 5.500 3.875 3.875 0.000   0 3.875
RMDJ79 17/12/2015 Put 5.500 0.035 0.035 0.000   0 0.035
RMDIZ9 17/12/2015 Call 5.750 3.640 3.640 0.000   0 3.640
RMDJ19 17/12/2015 Put 5.750 0.040 0.040 0.000   0 0.040
RMDJA9 17/12/2015 Call 6.000 3.400 3.400 0.000   0 3.400
RMDJB9 17/12/2015 Put 6.000 0.055 0.055 0.000   0 0.055
RMDIL9 17/12/2015 Call 6.250 3.165 3.165 0.000   0 3.165
RMDIM9 17/12/2015 Put 6.250 0.065 0.065 0.000   0 0.065
RMDIR9 17/12/2015 Call 6.500 2.930 2.930 0.000   0 2.930
RMDIS9 17/12/2015 Put 6.500 0.080 0.080 0.000   0 0.080
RMDJ29 17/12/2015 Call 6.750 2.705 2.705 0.000   0 2.705
RMDJ39 17/12/2015 Put 6.750 0.100 0.100 0.000   0 0.100
RMDJ89 17/12/2015 Call 7.000 2.480 2.480 0.000   0 2.480
RMDJ99 17/12/2015 Put 7.000 0.125 0.125 0.000   0 0.125
RMDIP9 17/12/2015 Call 7.250 2.265 2.265 0.000   0 2.265
RMDIQ9 17/12/2015 Put 7.250 0.155 0.155 0.000   0 0.155
RMDIT9 17/12/2015 Call 7.500 2.050 2.050 0.000   0 2.050
RMDIU9 17/12/2015 Put 7.500 0.190 0.190 0.000   0 0.190
RMDIX9 17/12/2015 Call 7.750 1.850 1.850 0.000   0 1.850
RMDIY9 17/12/2015 Put 7.750 0.235 0.235 0.000   0 0.235
RMDJ49 17/12/2015 Call 8.000 1.650 1.650 0.000   0 1.650
RMDJ59 17/12/2015 Put 8.000 0.285 0.285 0.000   0 0.285
RMDIN9 17/12/2015 Call 8.250 1.465 1.465 0.000   0 1.465
RMDIO9 17/12/2015 Put 8.250 0.350 0.350 0.000   0 0.350
RMDIV9 17/12/2015 Call 8.500 1.290 1.290 0.000   0 1.290
RMDIW9 17/12/2015 Put 8.500 0.420 0.420 0.000   0 0.420
RMDJU9 17/12/2015 Call 8.750 1.125 1.125 0.000   0 1.125
RMDJV9 17/12/2015 Put 8.750 0.505 0.505 0.000   0 0.505
RMDKB9 17/12/2015 Call 9.000 0.975 0.975 0.000   0 0.975
RMDKC9 17/12/2015 Put 9.000 0.600 0.600 0.000   0 0.600
RMDKR9 17/12/2015 Call 9.250 0.835 0.835 0.000   0 0.835
RMDKS9 17/12/2015 Put 9.250 0.710 0.710 0.000   0 0.710
RMDL89 17/12/2015 Call 9.500 0.710 0.710 0.000   0 0.710
RMDL99 17/12/2015 Put 9.500 0.835 0.835 0.000   0 0.835
RMDMO9 17/12/2015 Call 9.750 0.600 0.600 0.000   0 0.600
RMDMP9 17/12/2015 Put 9.750 0.975 0.975 0.000   0 0.975
RMDMM9 17/12/2015 Call 10.000 0.500 0.500 0.000   0 0.500
RMDMN9 17/12/2015 Put 10.000 1.125 1.125 0.000   0 1.125
RMDMK9 17/12/2015 Call 10.500 0.345 0.345 0.000   0 0.345
RMDML9 17/12/2015 Put 10.500 1.470 1.470 0.000   0 1.470
RMDQL9 17/12/2015 Call 11.000 0.230 0.230 0.000   0 0.230
RMDQM9 17/12/2015 Put 11.000 1.855 1.855 0.000   0 1.855
RMDR29 17/12/2015 Call 11.500 0.150 0.150 0.000   0 0.150
RMDR39 17/12/2015 Put 11.500 2.275 2.275 0.000   0 2.275
RMDRZ9 17/12/2015 Call 12.000 0.100 0.100 0.000   0 0.100
RMDS19 17/12/2015 Put 12.000 2.720 2.720 0.000   0 2.720
RMDSG9 17/12/2015 Call 12.500 0.060 0.060 0.000   0 0.060
RMDSH9 17/12/2015 Put 12.500 3.185 3.185 0.000   0 3.185
RMDSQ9 23/03/2016 Call 7.250 2.325 2.325 0.000   0 2.325
RMDSR9 23/03/2016 Put 7.250 0.195 0.195 0.000   0 0.195
RMDTB9 23/03/2016 Call 7.500 2.135 2.135 0.000   0 2.135
RMDTC9 23/03/2016 Put 7.500 0.240 0.240 0.000   0 0.240
RMDT79 23/03/2016 Call 7.750 1.945 1.945 0.000   0 1.945
RMDT89 23/03/2016 Put 7.750 0.295 0.295 0.000   0 0.295
RMDSW9 23/03/2016 Call 8.000 1.760 1.760 0.000   0 1.760
RMDSX9 23/03/2016 Put 8.000 0.355 0.355 0.000   0 0.355
RMDSM9 23/03/2016 Call 8.250 1.580 1.580 0.000   0 1.580
RMDSN9 23/03/2016 Put 8.250 0.420 0.420 0.000   0 0.420
RMDT19 23/03/2016 Call 8.500 1.415 1.415 0.000   0 1.415
RMDT29 23/03/2016 Put 8.500 0.500 0.500 0.000   0 0.500
RMDSS9 23/03/2016 Call 8.750 1.255 1.255 0.000   0 1.255
RMDST9 23/03/2016 Put 8.750 0.585 0.585 0.000   0 0.585
RMDSI9 23/03/2016 Call 9.000 1.110 1.110 0.000   0 1.110
RMDSJ9 23/03/2016 Put 9.000 0.685 0.685 0.000   0 0.685
RMDT99 23/03/2016 Call 9.250 0.970 0.970 0.000   0 0.970
RMDTA9 23/03/2016 Put 9.250 0.795 0.795 0.000   0 0.795
RMDSY9 23/03/2016 Call 9.500 0.850 0.850 0.000   0 0.850
RMDSZ9 23/03/2016 Put 9.500 0.920 0.920 0.000   0 0.920
RMDSU9 23/03/2016 Call 9.750 0.735 0.735 0.000   0 0.735
RMDSV9 23/03/2016 Put 9.750 1.060 1.060 0.000   0 1.060
RMDSK9 23/03/2016 Call 10.000 0.635 0.635 0.000   0 0.635
RMDSL9 23/03/2016 Put 10.000 1.205 1.205 0.000   0 1.205
RMDT59 23/03/2016 Call 10.500 0.465 0.465 0.000   0 0.465
RMDT69 23/03/2016 Put 10.500 1.535 1.535 0.000   0 1.535
RMDSO9 23/03/2016 Call 11.000 0.330 0.330 0.000   0 0.330
RMDSP9 23/03/2016 Put 11.000 1.905 1.905 0.000   0 1.905
RMDT39 23/03/2016 Call 11.500 0.235 0.235 0.000   0 0.235
RMDT49 23/03/2016 Put 11.500 2.315 2.315 0.000   0 2.315
RMDTD9 23/03/2016 Call 12.000 0.160 0.160 0.000   0 0.160
RMDTE9 23/03/2016 Put 12.000 2.755 2.755 0.000   0 2.755

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.