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 * 7.230 Down -0.030 7.220 7.250 7.220 7.250 7.155 3,631,136 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDW49 30/07/2015 Call 5.000 2.235 2.235 0.000   0 2.235
RMDW59 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDVX9 30/07/2015 Call 5.250 1.990 1.990 0.000   0 1.990
RMDVY9 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDVV9 30/07/2015 Call 5.500 1.745 1.745 0.000   0 1.745
RMDVW9 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDVZ9 30/07/2015 Call 5.750 1.500 1.500 0.000   0 1.500
RMDW19 30/07/2015 Put 5.750 0.001 0.001 0.000   0 0.001
RMDW29 30/07/2015 Call 6.000 1.255 1.255 0.000   0 1.255
RMDW39 30/07/2015 Put 6.000 0.004 0.004 0.000   0 0.004
RMDNL9 30/07/2015 Call 6.250 1.020 1.020 0.000   0 1.020
RMDNM9 30/07/2015 Put 6.250 0.010 0.010 0.000   50 0.010
RMDNR9 30/07/2015 Call 6.500 0.790 0.790 0.000   0 0.790
RMDNS9 30/07/2015 Put 6.500 0.030 0.030 0.000   0 0.030
RMDN39 30/07/2015 Call 6.750 0.570 0.570 0.000   10 0.570
RMDN49 30/07/2015 Put 6.750 0.070 0.070 0.000   81 0.070
RMDMQ9 30/07/2015 Call 7.000 0.380 0.380 0.350 33 33 0.380
RMDMR9 30/07/2015 Put 7.000 0.135 0.135 0.000   2,050 0.135
RMDN79 30/07/2015 Call 7.250 0.230 0.230 0.000   265 0.230
RMDN89 30/07/2015 Put 7.250 0.240 0.240 0.000   200 0.240
RMDVP9 30/07/2015 Call 7.260 0.225 0.225 0.000   0 0.225
RMDVQ9 30/07/2015 Put 7.260 0.245 0.245 0.000   0 0.245
RMDNP9 30/07/2015 Call 7.500 0.120 0.120 0.110 83 1,210 0.120
RMDNQ9 30/07/2015 Put 7.500 0.390 0.390 0.000   710 0.390
RMDVS9 30/07/2015 Call 7.510 0.115 0.115 0.000   0 0.115
RMDVR9 30/07/2015 Put 7.510 0.395 0.395 0.000   160 0.395
RMDN19 30/07/2015 Call 7.750 0.055 0.055 0.000   6,869 0.055
RMDN29 30/07/2015 Put 7.750 0.580 0.580 0.000   120 0.580
RMDZD9 30/07/2015 Call 7.760 0.055 0.055 0.000   0 0.055
RMDZC9 30/07/2015 Put 7.760 0.585 0.585 0.000   0 0.585
RMDMU9 30/07/2015 Call 8.000 0.025 0.025 0.000   517 0.025
RMDMV9 30/07/2015 Put 8.000 0.800 0.800 0.000   445 0.800
RMDN59 30/07/2015 Call 8.250 0.008 0.008 0.000   0 0.008
RMDN69 30/07/2015 Put 8.250 1.035 1.035 0.000   0 1.035
RMDNN9 30/07/2015 Call 8.500 0.003 0.003 0.000   113 0.003
RMDNO9 30/07/2015 Put 8.500 1.280 1.280 0.000   105 1.280
RMDMW9 30/07/2015 Call 8.750 0.001 0.001 0.000   0 0.001
RMDMX9 30/07/2015 Put 8.750 1.525 1.525 0.000   0 1.525
RMDY59 30/07/2015 Call 8.760 0.001 0.001 0.000   0 0.001
RMDY49 30/07/2015 Put 8.760 1.525 1.525 0.000   0 1.525
RMDN99 30/07/2015 Call 9.000 0.000 0.000 0.000   3,862 0.000
RMDNK9 30/07/2015 Put 9.000 1.775 1.775 0.000   0 1.775
RMDUX9 30/07/2015 Call 9.010 0.000 0.000 0.000   0 0.000
RMDUW9 30/07/2015 Put 9.010 1.775 1.775 0.000 80 130 1.775
RMDNT9 30/07/2015 Call 9.250 0.000 0.000 0.000   0 0.000
RMDNU9 30/07/2015 Put 9.250 2.020 2.020 0.000   0 2.020
RMDMY9 30/07/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDMZ9 30/07/2015 Put 9.500 2.270 2.270 0.000   0 2.270
RMDUY9 30/07/2015 Call 9.510 0.000 0.000 0.000   0 0.000
RMDUZ9 30/07/2015 Put 9.510 2.270 2.270 0.000   15 2.270
RMDMS9 30/07/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDMT9 30/07/2015 Put 9.750 2.520 2.520 0.000   0 2.520
RMDNV9 30/07/2015 Call 10.000 0.000 0.000 0.000   2,097 0.000
RMDNW9 30/07/2015 Put 10.000 2.770 2.770 0.000   0 2.770
RMDNX9 30/07/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDNY9 30/07/2015 Put 10.500 3.270 3.270 0.000   0 3.270
RMDQF9 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQG9 30/07/2015 Put 11.000 3.770 3.770 0.000   0 3.770
RMDQV9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQW9 30/07/2015 Put 11.500 4.270 4.270 0.000   0 4.270
RMDRT9 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRU9 30/07/2015 Put 12.000 4.770 4.770 0.000   0 4.770
RMDSA9 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSB9 30/07/2015 Put 12.500 5.270 5.270 0.000   0 5.270
RMDTN9 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTO9 30/07/2015 Put 13.000 5.770 5.770 0.000   0 5.770
RMDW89 27/08/2015 Call 5.000 2.265 2.265 0.000   0 2.265
RMDW99 27/08/2015 Put 5.000 0.001 0.001 0.000   0 0.001
RMDWE9 27/08/2015 Call 5.250 2.025 2.025 0.000   0 2.025
RMDWF9 27/08/2015 Put 5.250 0.002 0.002 0.000   0 0.002
RMDWC9 27/08/2015 Call 5.500 1.785 1.785 0.000   0 1.785
RMDWD9 27/08/2015 Put 5.500 0.006 0.006 0.000   0 0.006
RMDWA9 27/08/2015 Call 5.750 1.540 1.540 0.000   0 1.540
RMDWB9 27/08/2015 Put 5.750 0.015 0.015 0.000   0 0.015
RMDW69 27/08/2015 Call 6.000 1.300 1.300 0.000   0 1.300
RMDW79 27/08/2015 Put 6.000 0.030 0.030 0.000   0 0.030
RMDVF9 27/08/2015 Call 6.250 1.070 1.070 0.000   0 1.070
RMDVG9 27/08/2015 Put 6.250 0.060 0.060 0.000   130 0.060
RMDP49 27/08/2015 Call 6.500 0.845 0.845 0.000   0 0.845
RMDP59 27/08/2015 Put 6.500 0.100 0.100 0.000   100 0.100
RMDQ39 27/08/2015 Call 6.750 0.645 0.645 0.000   34 0.645
RMDQ49 27/08/2015 Put 6.750 0.160 0.160 0.000   0 0.160
RMDPS9 27/08/2015 Call 7.000 0.465 0.465 0.000   0 0.465
RMDPT9 27/08/2015 Put 7.000 0.245 0.245 0.000   154 0.245
RMDPO9 27/08/2015 Call 7.250 0.320 0.320 0.000   5 0.320
RMDPP9 27/08/2015 Put 7.250 0.360 0.360 0.000   173 0.360
RMDP69 27/08/2015 Call 7.500 0.210 0.210 0.000   30 0.210
RMDP79 27/08/2015 Put 7.500 0.500 0.500 0.000   0 0.500
RMDPW9 27/08/2015 Call 7.750 0.135 0.135 0.000   50 0.135
RMDPX9 27/08/2015 Put 7.750 0.675 0.675 0.000   22 0.675
RMDP89 27/08/2015 Call 8.000 0.080 0.080 0.000   70 0.080
RMDP99 27/08/2015 Put 8.000 0.875 0.875 0.000   355 0.875
RMDNZ9 27/08/2015 Call 8.250 0.045 0.045 0.000   6,859 0.045
RMDP19 27/08/2015 Put 8.250 1.095 1.095 0.000   40 1.095
RMDQ19 27/08/2015 Call 8.500 0.025 0.025 0.000   200 0.025
RMDQ29 27/08/2015 Put 8.500 1.325 1.325 0.000   0 1.325
RMDPU9 27/08/2015 Call 8.750 0.015 0.015 0.000   0 0.015
RMDPV9 27/08/2015 Put 8.750 1.565 1.565 0.000   87 1.565
RMDY79 27/08/2015 Call 8.760 0.015 0.015 0.000   0 0.015
RMDY69 27/08/2015 Put 8.760 1.570 1.570 0.000 80 1,080 1.570
RMDPK9 27/08/2015 Call 9.000 0.007 0.007 0.000   0 0.007
RMDPL9 27/08/2015 Put 9.000 1.805 1.805 0.000   28 1.805
RMDY99 27/08/2015 Call 9.010 0.007 0.007 0.000   0 0.007
RMDY89 27/08/2015 Put 9.010 1.815 1.815 0.000   0 1.815
RMDP29 27/08/2015 Call 9.250 0.003 0.003 0.000   0 0.003
RMDP39 27/08/2015 Put 9.250 2.055 2.055 0.000   62 2.055
RMDPY9 27/08/2015 Call 9.500 0.002 0.002 0.000   0 0.002
RMDPZ9 27/08/2015 Put 9.500 2.300 2.300 0.000   0 2.300
RMDPQ9 27/08/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDPR9 27/08/2015 Put 9.750 2.550 2.550 0.000   0 2.550
RMDPM9 27/08/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDPN9 27/08/2015 Put 10.000 2.795 2.795 0.000   0 2.795
RMDQ59 27/08/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDQ69 27/08/2015 Put 10.500 3.295 3.295 0.000   0 3.295
RMDQH9 27/08/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQI9 27/08/2015 Put 11.000 3.795 3.795 0.000   0 3.795
RMDQX9 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQY9 27/08/2015 Put 11.500 4.295 4.295 0.000   0 4.295
RMDRV9 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRW9 27/08/2015 Put 12.000 4.795 4.795 0.000   0 4.795
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSD9 27/08/2015 Put 12.500 5.300 5.300 0.000   0 5.300
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTQ9 27/08/2015 Put 13.000 5.800 5.800 0.000   0 5.800
RMDCV9 24/09/2015 Call 4.400 2.870 2.870 0.000   0 2.870
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 2.775 2.775 0.000   0 2.775
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.000
RMDBR9 24/09/2015 Call 4.600 2.675 2.675 0.000   0 2.675
RMDBS9 24/09/2015 Put 4.600 0.001 0.001 0.000   0 0.001
RMDB79 24/09/2015 Call 4.700 2.580 2.580 0.000   0 2.580
RMDB89 24/09/2015 Put 4.700 0.001 0.001 0.000   0 0.001
RMDBT9 24/09/2015 Call 4.800 2.480 2.480 0.000   0 2.480
RMDBU9 24/09/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDBM9 24/09/2015 Call 4.900 2.380 2.380 0.000   0 2.380
RMDBO9 24/09/2015 Put 4.900 0.002 0.002 0.000   0 0.002
RMDBX9 24/09/2015 Call 5.000 2.285 2.285 0.000   0 2.285
RMDBY9 24/09/2015 Put 5.000 0.003 0.003 0.000   100 0.003
RMDBG9 24/09/2015 Call 5.250 2.040 2.040 0.000   0 2.040
RMDBH9 24/09/2015 Put 5.250 0.008 0.008 0.000   0 0.008
RMDB39 24/09/2015 Call 5.500 1.800 1.800 0.000   0 1.800
RMDB49 24/09/2015 Put 5.500 0.015 0.015 0.000   10 0.015
RMDR49 24/09/2015 Call 5.510 1.775 1.775 0.000   0 1.775
RMDR59 24/09/2015 Put 5.510 0.020 0.020 0.000   0 0.020
RMDBP9 24/09/2015 Call 5.750 1.565 1.565 0.000   0 1.565
RMDBQ9 24/09/2015 Put 5.750 0.030 0.030 0.000   0 0.030
RMDVM9 24/09/2015 Call 5.760 1.540 1.540 0.000   0 1.540
RMDVL9 24/09/2015 Put 5.760 0.035 0.035 0.000   0 0.035
RMDBV9 24/09/2015 Call 6.000 1.330 1.330 0.000   95 1.330
RMDBW9 24/09/2015 Put 6.000 0.055 0.055 0.000   30 0.055
RMDR79 24/09/2015 Call 6.010 1.310 1.310 0.000   500 1.310
RMDR69 24/09/2015 Put 6.010 0.060 0.060 0.000   0 0.060
RMDB99 24/09/2015 Call 6.250 1.105 1.105 0.000   30 1.105
RMDBF9 24/09/2015 Put 6.250 0.095 0.095 0.000   388 0.095
RMDVN9 24/09/2015 Call 6.260 1.090 1.090 0.000   300 1.090
RMDVO9 24/09/2015 Put 6.260 0.095 0.095 0.000   0 0.095
RMDZX8 24/09/2015 Call 6.500 0.895 0.895 0.000   190 0.895
RMDZY8 24/09/2015 Put 6.500 0.145 0.145 0.000   0 0.145
RMDR89 24/09/2015 Call 6.510 0.880 0.880 0.000   440 0.880
RMDR99 24/09/2015 Put 6.510 0.145 0.145 0.000   0 0.145
RMDBI9 24/09/2015 Call 6.750 0.705 0.705 0.000   0 0.705
RMDBJ9 24/09/2015 Put 6.750 0.215 0.215 0.000   340 0.215
RMDLB9 24/09/2015 Call 6.760 0.690 0.690 0.000   120 0.690
RMDLA9 24/09/2015 Put 6.760 0.215 0.215 0.000   0 0.215
RMDB19 24/09/2015 Call 7.000 0.535 0.535 0.000   50 0.535
RMDB29 24/09/2015 Put 7.000 0.305 0.305 0.000   500 0.305
RMDRH9 24/09/2015 Call 7.010 0.525 0.525 0.000   150 0.525
RMDRI9 24/09/2015 Put 7.010 0.305 0.305 0.000   445 0.305
RMDB59 24/09/2015 Call 7.250 0.390 0.390 0.000   149 0.390
RMDB69 24/09/2015 Put 7.250 0.420 0.420 0.000   0 0.420
RMDBK9 24/09/2015 Call 7.500 0.280 0.280 0.000   140 0.280
RMDBL9 24/09/2015 Put 7.500 0.560 0.560 0.000   142 0.560
RMDRG9 24/09/2015 Call 7.510 0.275 0.275 0.000   0 0.275
RMDRF9 24/09/2015 Put 7.510 0.565 0.565 0.000   100 0.565
RMDDK9 24/09/2015 Call 7.750 0.190 0.190 0.000   0 0.190
RMDDL9 24/09/2015 Put 7.750 0.730 0.730 0.000   340 0.730
RMDF19 24/09/2015 Call 8.000 0.125 0.125 0.000   5,424 0.125
RMDF29 24/09/2015 Put 8.000 0.920 0.920 0.000   0 0.920
RMDRK9 24/09/2015 Call 8.010 0.125 0.125 0.000   50 0.125
RMDRJ9 24/09/2015 Put 8.010 0.920 0.920 0.000   865 0.920
RMDGR9 24/09/2015 Call 8.250 0.085 0.085 0.000   1,250 0.085
RMDGS9 24/09/2015 Put 8.250 1.125 1.125 0.000   187 1.125
RMDIJ9 24/09/2015 Call 8.500 0.050 0.050 0.000   1,400 0.050
RMDIK9 24/09/2015 Put 8.500 1.350 1.350 0.000   70 1.350
RMDJS9 24/09/2015 Call 8.750 0.030 0.030 0.000   0 0.030
RMDJT9 24/09/2015 Put 8.750 1.580 1.580 0.000   40 1.580
RMDK99 24/09/2015 Call 9.000 0.020 0.020 0.000   34 0.020
RMDKA9 24/09/2015 Put 9.000 1.820 1.820 0.000   0 1.820
RMDYE9 24/09/2015 Call 9.010 0.020 0.020 0.000   0 0.020
RMDYF9 24/09/2015 Put 9.010 1.815 1.815 0.000   0 1.815
RMDKP9 24/09/2015 Call 9.250 0.010 0.010 0.000   237 0.010
RMDKQ9 24/09/2015 Put 9.250 2.060 2.060 0.000   44 2.060
RMDL69 24/09/2015 Call 9.500 0.006 0.006 0.000   0 0.006
RMDL79 24/09/2015 Put 9.500 2.305 2.305 0.000   0 2.305
RMDME9 24/09/2015 Call 9.750 0.004 0.004 0.000   0 0.004
RMDMF9 24/09/2015 Put 9.750 2.550 2.550 0.000   0 2.550
RMDMI9 24/09/2015 Call 10.000 0.002 0.002 0.000   0 0.002
RMDMJ9 24/09/2015 Put 10.000 2.800 2.800 0.000   0 2.800
RMDMG9 24/09/2015 Call 10.500 0.001 0.001 0.000   300 0.001
RMDMH9 24/09/2015 Put 10.500 3.295 3.295 0.000   0 3.295
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   50 0.000
RMDQK9 24/09/2015 Put 11.000 3.795 3.795 0.000   0 3.795
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 4.295 4.295 0.000   0 4.295
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.795 4.795 0.000   0 4.795
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.300 5.300 0.000   0 5.300
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.800 5.800 0.000   0 5.800
RMDWG9 29/10/2015 Call 5.000 2.295 2.295 0.000   0 2.295
RMDWH9 29/10/2015 Put 5.000 0.020 0.020 0.000   0 0.020
RMDWK9 29/10/2015 Call 5.250 2.060 2.060 0.000   0 2.060
RMDWL9 29/10/2015 Put 5.250 0.035 0.035 0.000   0 0.035
RMDWO9 29/10/2015 Call 5.500 1.825 1.825 0.000   0 1.825
RMDWP9 29/10/2015 Put 5.500 0.050 0.050 0.000   0 0.050
RMDWI9 29/10/2015 Call 5.750 1.600 1.600 0.000   0 1.600
RMDWJ9 29/10/2015 Put 5.750 0.075 0.075 0.000   0 0.075
RMDWM9 29/10/2015 Call 6.000 1.375 1.375 0.000   0 1.375
RMDWN9 29/10/2015 Put 6.000 0.105 0.105 0.000   0 0.105
RMDVH9 29/10/2015 Call 6.250 1.165 1.165 0.000   0 1.165
RMDVI9 29/10/2015 Put 6.250 0.145 0.145 0.000   0 0.145
RMDVB9 29/10/2015 Call 6.500 0.960 0.960 0.000   0 0.960
RMDVC9 29/10/2015 Put 6.500 0.195 0.195 0.000   0 0.195
RMDV19 29/10/2015 Call 6.750 0.775 0.775 0.000   0 0.775
RMDV29 29/10/2015 Put 6.750 0.270 0.270 0.000   0 0.270
RMDV39 29/10/2015 Call 7.000 0.610 0.610 0.000   0 0.610
RMDV49 29/10/2015 Put 7.000 0.360 0.360 0.000   0 0.360
RMDV59 29/10/2015 Call 7.250 0.470 0.470 0.000   0 0.470
RMDV69 29/10/2015 Put 7.250 0.480 0.480 0.000   0 0.480
RMDU29 29/10/2015 Call 7.500 0.355 0.355 0.000   0 0.355
RMDU39 29/10/2015 Put 7.500 0.620 0.620 0.000   20 0.620
RMDU49 29/10/2015 Call 7.750 0.265 0.265 0.000   0 0.265
RMDU59 29/10/2015 Put 7.750 0.780 0.780 0.000   0 0.780
RMDUQ9 29/10/2015 Call 8.000 0.190 0.190 0.000   0 0.190
RMDUR9 29/10/2015 Put 8.000 0.965 0.965 0.000   0 0.965
RMDUG9 29/10/2015 Call 8.250 0.135 0.135 0.000   40 0.135
RMDUH9 29/10/2015 Put 8.250 1.165 1.165 0.000   0 1.165
RMDTZ9 29/10/2015 Call 8.500 0.095 0.095 0.000   0 0.095
RMDU19 29/10/2015 Put 8.500 1.375 1.375 0.000   20 1.375
RMDUM9 29/10/2015 Call 8.750 0.070 0.070 0.000   0 0.070
RMDUN9 29/10/2015 Put 8.750 1.600 1.600 0.000   0 1.600
RMDUI9 29/10/2015 Call 9.000 0.045 0.045 0.000   0 0.045
RMDUJ9 29/10/2015 Put 9.000 1.835 1.835 0.000   0 1.835
RMDTX9 29/10/2015 Call 9.250 0.030 0.030 0.000   0 0.030
RMDTY9 29/10/2015 Put 9.250 2.070 2.070 0.000   0 2.070
RMDUA9 29/10/2015 Call 9.500 0.020 0.020 0.000   0 0.020
RMDUB9 29/10/2015 Put 9.500 2.310 2.310 0.000   0 2.310
RMDUO9 29/10/2015 Call 9.750 0.015 0.015 0.000   0 0.015
RMDUP9 29/10/2015 Put 9.750 2.555 2.555 0.000   0 2.555
RMDUK9 29/10/2015 Call 10.000 0.010 0.010 0.000   0 0.010
RMDUL9 29/10/2015 Put 10.000 2.800 2.800 0.000   0 2.800
RMDU89 29/10/2015 Call 10.500 0.004 0.004 0.000   0 0.004
RMDU99 29/10/2015 Put 10.500 3.295 3.295 0.000   0 3.295
RMDUE9 29/10/2015 Call 11.000 0.002 0.002 0.000   0 0.002
RMDUF9 29/10/2015 Put 11.000 3.795 3.795 0.000   0 3.795
RMDU69 29/10/2015 Call 11.500 0.001 0.001 0.000   0 0.001
RMDU79 29/10/2015 Put 11.500 4.295 4.295 0.000   0 4.295
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDUD9 29/10/2015 Put 12.000 4.795 4.795 0.000   0 4.795
RMDYA9 26/11/2015 Call 5.500 1.840 1.840 0.000   0 1.840
RMDYB9 26/11/2015 Put 5.500 0.075 0.075 0.000   0 0.075
RMDX59 26/11/2015 Call 5.750 1.615 1.615 0.000   0 1.615
RMDX69 26/11/2015 Put 5.750 0.105 0.105 0.000   0 0.105
RMDX79 26/11/2015 Call 6.000 1.395 1.395 0.000   0 1.395
RMDX89 26/11/2015 Put 6.000 0.140 0.140 0.000   250 0.140
RMDX99 26/11/2015 Call 6.250 1.190 1.190 0.000   0 1.190
RMDXA9 26/11/2015 Put 6.250 0.190 0.190 0.000   0 0.190
RMDXB9 26/11/2015 Call 6.500 1.000 1.000 0.000   0 1.000
RMDXC9 26/11/2015 Put 6.500 0.255 0.255 0.000   0 0.255
RMDXD9 26/11/2015 Call 6.750 0.825 0.825 0.000   0 0.825
RMDXF9 26/11/2015 Put 6.750 0.335 0.335 0.000   0 0.335
RMDXG9 26/11/2015 Call 7.000 0.670 0.670 0.000   0 0.670
RMDXH9 26/11/2015 Put 7.000 0.430 0.430 0.000   0 0.430
RMDXI9 26/11/2015 Call 7.250 0.535 0.535 0.000   0 0.535
RMDXJ9 26/11/2015 Put 7.250 0.545 0.545 0.000   0 0.545
RMDXK9 26/11/2015 Call 7.500 0.415 0.415 0.000   0 0.415
RMDXL9 26/11/2015 Put 7.500 0.680 0.680 0.000   0 0.680
RMDXM9 26/11/2015 Call 7.750 0.320 0.320 0.000   0 0.320
RMDXN9 26/11/2015 Put 7.750 0.835 0.835 0.000   0 0.835
RMDXO9 26/11/2015 Call 8.000 0.240 0.240 0.000   0 0.240
RMDXP9 26/11/2015 Put 8.000 1.005 1.005 0.000   0 1.005
RMDXQ9 26/11/2015 Call 8.250 0.175 0.175 0.000   0 0.175
RMDXR9 26/11/2015 Put 8.250 1.195 1.195 0.000   0 1.195
RMDXS9 26/11/2015 Call 8.500 0.125 0.125 0.000   0 0.125
RMDXT9 26/11/2015 Put 8.500 1.400 1.400 0.000   0 1.400
RMDXU9 26/11/2015 Call 8.750 0.090 0.090 0.000   0 0.090
RMDXV9 26/11/2015 Put 8.750 1.620 1.620 0.000   0 1.620
RMDXW9 26/11/2015 Call 9.000 0.065 0.065 0.000   0 0.065
RMDXY9 26/11/2015 Put 9.000 1.845 1.845 0.000   0 1.845
RMDXZ9 26/11/2015 Call 9.250 0.045 0.045 0.000   0 0.045
RMDY19 26/11/2015 Put 9.250 2.080 2.080 0.000   0 2.080
RMDY29 26/11/2015 Call 9.500 0.030 0.030 0.000   0 0.030
RMDY39 26/11/2015 Put 9.500 2.320 2.320 0.000   0 2.320
RMDJE9 17/12/2015 Call 5.000 2.305 2.305 0.000   20 2.305
RMDJF9 17/12/2015 Put 5.000 0.040 0.040 0.000   300 0.040
RMDJC9 17/12/2015 Call 5.250 2.080 2.080 0.000   0 2.080
RMDJD9 17/12/2015 Put 5.250 0.065 0.065 0.000   0 0.065
RMDJ69 17/12/2015 Call 5.500 1.850 1.850 0.000   0 1.850
RMDJ79 17/12/2015 Put 5.500 0.090 0.090 0.000   0 0.090
RMDIZ9 17/12/2015 Call 5.750 1.630 1.630 0.000   0 1.630
RMDJ19 17/12/2015 Put 5.750 0.120 0.120 0.000   250 0.120
RMDJA9 17/12/2015 Call 6.000 1.415 1.415 0.000   0 1.415
RMDJB9 17/12/2015 Put 6.000 0.155 0.155 0.000   0 0.155
RMDIL9 17/12/2015 Call 6.250 1.215 1.215 0.000   0 1.215
RMDIM9 17/12/2015 Put 6.250 0.210 0.210 0.000   0 0.210
RMDIR9 17/12/2015 Call 6.500 1.025 1.025 0.000   0 1.025
RMDIS9 17/12/2015 Put 6.500 0.275 0.275 0.000   0 0.275
RMDJ29 17/12/2015 Call 6.750 0.855 0.855 0.000   0 0.855
RMDJ39 17/12/2015 Put 6.750 0.355 0.355 0.000   0 0.355
RMDJ89 17/12/2015 Call 7.000 0.700 0.700 0.000   520 0.700
RMDJ99 17/12/2015 Put 7.000 0.455 0.455 0.000   100 0.455
RMDIP9 17/12/2015 Call 7.250 0.565 0.565 0.000   0 0.565
RMDIQ9 17/12/2015 Put 7.250 0.570 0.570 0.000   90 0.570
RMDIT9 17/12/2015 Call 7.500 0.445 0.445 0.000   0 0.445
RMDIU9 17/12/2015 Put 7.500 0.705 0.705 0.000   0 0.705
RMDIX9 17/12/2015 Call 7.750 0.350 0.350 0.000   0 0.350
RMDIY9 17/12/2015 Put 7.750 0.860 0.860 0.000   42 0.860
RMDJ49 17/12/2015 Call 8.000 0.265 0.265 0.000   670 0.265
RMDJ59 17/12/2015 Put 8.000 1.030 1.030 0.000   0 1.030
RMDYD9 17/12/2015 Call 8.010 0.260 0.260 0.000   0 0.260
RMDYC9 17/12/2015 Put 8.010 1.030 1.030 0.000   100 1.030
RMDIN9 17/12/2015 Call 8.250 0.200 0.200 0.000   0 0.200
RMDIO9 17/12/2015 Put 8.250 1.220 1.220 0.000   50 1.220
RMDIV9 17/12/2015 Call 8.500 0.150 0.150 0.000   155 0.150
RMDIW9 17/12/2015 Put 8.500 1.425 1.425 0.000   30 1.425
RMDJU9 17/12/2015 Call 8.750 0.110 0.110 0.000   0 0.110
RMDJV9 17/12/2015 Put 8.750 1.635 1.635 0.000   85 1.635
RMDKB9 17/12/2015 Call 9.000 0.080 0.080 0.000   0 0.080
RMDKC9 17/12/2015 Put 9.000 1.860 1.860 0.000   20 1.860
RMDKR9 17/12/2015 Call 9.250 0.055 0.055 0.000   0 0.055
RMDKS9 17/12/2015 Put 9.250 2.090 2.090 0.000   0 2.090
RMDL89 17/12/2015 Call 9.500 0.040 0.040 0.000   195 0.040
RMDL99 17/12/2015 Put 9.500 2.325 2.325 0.000   0 2.325
RMDMO9 17/12/2015 Call 9.750 0.030 0.030 0.000   0 0.030
RMDMP9 17/12/2015 Put 9.750 2.565 2.565 0.000   0 2.565
RMDMM9 17/12/2015 Call 10.000 0.020 0.020 0.000   0 0.020
RMDMN9 17/12/2015 Put 10.000 2.810 2.810 0.000   0 2.810
RMDMK9 17/12/2015 Call 10.500 0.010 0.010 0.000   0 0.010
RMDML9 17/12/2015 Put 10.500 3.300 3.300 0.000   0 3.300
RMDQL9 17/12/2015 Call 11.000 0.005 0.005 0.000   0 0.005
RMDQM9 17/12/2015 Put 11.000 3.795 3.795 0.000   0 3.795
RMDR29 17/12/2015 Call 11.500 0.002 0.002 0.000   0 0.002
RMDR39 17/12/2015 Put 11.500 4.295 4.295 0.000   0 4.295
RMDRZ9 17/12/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDS19 17/12/2015 Put 12.000 4.800 4.800 0.000   0 4.800
RMDSG9 17/12/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSH9 17/12/2015 Put 12.500 5.300 5.300 0.000   0 5.300
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.800 5.800 0.000   0 5.800
RMDWS9 23/03/2016 Call 5.000 2.345 2.345 0.000   0 2.345
RMDWT9 23/03/2016 Put 5.000 0.085 0.085 0.000   0 0.085
RMDWU9 23/03/2016 Call 5.250 2.125 2.125 0.000   0 2.125
RMDWV9 23/03/2016 Put 5.250 0.115 0.115 0.000   150 0.115
RMDWW9 23/03/2016 Call 5.500 1.910 1.910 0.000   0 1.910
RMDWX9 23/03/2016 Put 5.500 0.145 0.145 0.000   0 0.145
RMDWY9 23/03/2016 Call 5.750 1.700 1.700 0.000   0 1.700
RMDWZ9 23/03/2016 Put 5.750 0.185 0.185 0.000   0 0.185
RMDWQ9 23/03/2016 Call 6.000 1.500 1.500 0.000   0 1.500
RMDWR9 23/03/2016 Put 6.000 0.235 0.235 0.000   0 0.235
RMDVJ9 23/03/2016 Call 6.250 1.310 1.310 0.000   0 1.310
RMDVK9 23/03/2016 Put 6.250 0.300 0.300 0.000   0 0.300
RMDVD9 23/03/2016 Call 6.500 1.135 1.135 0.000   50 1.135
RMDVE9 23/03/2016 Put 6.500 0.370 0.370 0.000   0 0.370
RMDV79 23/03/2016 Call 6.750 0.970 0.970 0.000   0 0.970
RMDV89 23/03/2016 Put 6.750 0.460 0.460 0.000   0 0.460
RMDV99 23/03/2016 Call 7.000 0.825 0.825 0.000   0 0.825
RMDVA9 23/03/2016 Put 7.000 0.565 0.565 0.000   0 0.565
RMDSQ9 23/03/2016 Call 7.250 0.695 0.695 0.000   50 0.695
RMDSR9 23/03/2016 Put 7.250 0.680 0.680 0.000   50 0.680
RMDTB9 23/03/2016 Call 7.500 0.575 0.575 0.000   0 0.575
RMDTC9 23/03/2016 Put 7.500 0.815 0.815 0.000   0 0.815
RMDT79 23/03/2016 Call 7.750 0.470 0.470 0.000   0 0.470
RMDT89 23/03/2016 Put 7.750 0.960 0.960 0.000   0 0.960
RMDSW9 23/03/2016 Call 8.000 0.385 0.385 0.000   0 0.385
RMDSX9 23/03/2016 Put 8.000 1.130 1.130 0.000   0 1.130
RMDSM9 23/03/2016 Call 8.250 0.310 0.310 0.000   0 0.310
RMDSN9 23/03/2016 Put 8.250 1.305 1.305 0.000   0 1.305
RMDT19 23/03/2016 Call 8.500 0.245 0.245 0.000   0 0.245
RMDT29 23/03/2016 Put 8.500 1.495 1.495 0.000   0 1.495
RMDSS9 23/03/2016 Call 8.750 0.195 0.195 0.000   0 0.195
RMDST9 23/03/2016 Put 8.750 1.700 1.700 0.000   0 1.700
RMDSI9 23/03/2016 Call 9.000 0.155 0.155 0.000   0 0.155
RMDSJ9 23/03/2016 Put 9.000 1.910 1.910 0.000   0 1.910
RMDT99 23/03/2016 Call 9.250 0.120 0.120 0.000   0 0.120
RMDTA9 23/03/2016 Put 9.250 2.125 2.125 0.000   0 2.125
RMDSY9 23/03/2016 Call 9.500 0.095 0.095 0.000   0 0.095
RMDSZ9 23/03/2016 Put 9.500 2.355 2.355 0.000   0 2.355
RMDSU9 23/03/2016 Call 9.750 0.070 0.070 0.000   0 0.070
RMDSV9 23/03/2016 Put 9.750 2.585 2.585 0.000   0 2.585
RMDSK9 23/03/2016 Call 10.000 0.055 0.055 0.000   0 0.055
RMDSL9 23/03/2016 Put 10.000 2.825 2.825 0.000   0 2.825
RMDT59 23/03/2016 Call 10.500 0.035 0.035 0.000   0 0.035
RMDT69 23/03/2016 Put 10.500 3.310 3.310 0.000   0 3.310
RMDSO9 23/03/2016 Call 11.000 0.020 0.020 0.000   0 0.020
RMDSP9 23/03/2016 Put 11.000 3.800 3.800 0.000   0 3.800
RMDT39 23/03/2016 Call 11.500 0.010 0.010 0.000   0 0.010
RMDT49 23/03/2016 Put 11.500 4.300 4.300 0.000   0 4.300
RMDTD9 23/03/2016 Call 12.000 0.007 0.007 0.000   0 0.007
RMDTE9 23/03/2016 Put 12.000 4.800 4.800 0.000   0 4.800
RMDTF9 23/03/2016 Call 12.500 0.004 0.004 0.000   0 0.004
RMDTG9 23/03/2016 Put 12.500 5.300 5.300 0.000   0 5.300
RMDTV9 23/03/2016 Call 13.000 0.002 0.002 0.000   0 0.002
RMDTW9 23/03/2016 Put 13.000 5.795 5.795 0.000   0 5.795
RMDYM9 23/06/2016 Call 5.500 1.985 1.985 0.000   0 1.985
RMDYN9 23/06/2016 Put 5.500 0.185 0.185 0.000   0 0.185
RMDZ49 23/06/2016 Call 5.750 1.780 1.780 0.000   0 1.780
RMDZ59 23/06/2016 Put 5.750 0.235 0.235 0.000   0 0.235
RMDYS9 23/06/2016 Call 6.000 1.590 1.590 0.000   0 1.590
RMDYT9 23/06/2016 Put 6.000 0.290 0.290 0.000   0 0.290
RMDYK9 23/06/2016 Call 6.250 1.405 1.405 0.000   0 1.405
RMDYL9 23/06/2016 Put 6.250 0.355 0.355 0.000   0 0.355
RMDYG9 23/06/2016 Call 6.500 1.235 1.235 0.000   0 1.235
RMDYH9 23/06/2016 Put 6.500 0.435 0.435 0.000   0 0.435
RMDZ89 23/06/2016 Call 6.750 1.075 1.075 0.000   0 1.075
RMDZ99 23/06/2016 Put 6.750 0.525 0.525 0.000   0 0.525
RMDYZ9 23/06/2016 Call 7.000 0.930 0.930 0.000   0 0.930
RMDZ19 23/06/2016 Put 7.000 0.630 0.630 0.000   0 0.630
RMDYW9 23/06/2016 Call 7.250 0.800 0.800 0.000   0 0.800
RMDYX9 23/06/2016 Put 7.250 0.750 0.750 0.000   0 0.750
RMDYO9 23/06/2016 Call 7.500 0.680 0.680 0.000   0 0.680
RMDYP9 23/06/2016 Put 7.500 0.880 0.880 0.000   0 0.880
RMDZA9 23/06/2016 Call 7.750 0.575 0.575 0.000   0 0.575
RMDZB9 23/06/2016 Put 7.750 1.025 1.025 0.000   0 1.025
RMDZ29 23/06/2016 Call 8.000 0.485 0.485 0.000   0 0.485
RMDZ39 23/06/2016 Put 8.000 1.185 1.185 0.000   0 1.185
RMDYU9 23/06/2016 Call 8.250 0.405 0.405 0.000   0 0.405
RMDYV9 23/06/2016 Put 8.250 1.355 1.355 0.000   0 1.355
RMDZ69 23/06/2016 Call 8.500 0.335 0.335 0.000   0 0.335
RMDZ79 23/06/2016 Put 8.500 1.540 1.540 0.000   0 1.540
RMDYQ9 23/06/2016 Call 8.750 0.275 0.275 0.000   0 0.275
RMDYR9 23/06/2016 Put 8.750 1.740 1.740 0.000   0 1.740
RMDYI9 23/06/2016 Call 9.000 0.225 0.225 0.000   0 0.225
RMDYJ9 23/06/2016 Put 9.000 1.945 1.945 0.000   0 1.945

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.