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 7.530 Down -0.120 7.520 7.540 7.610 7.610 7.490 3,042,504 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 2.530 2.530 0.000   0 2.650
RMDW59 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDVX9 30/07/2015 Call 5.250 2.280 2.280 0.000   0 2.405
RMDVY9 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDVV9 30/07/2015 Call 5.500 2.030 2.030 0.000   0 2.155
RMDVW9 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDVZ9 30/07/2015 Call 5.750 1.780 1.780 0.000   0 1.905
RMDW19 30/07/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDW29 30/07/2015 Call 6.000 1.530 1.530 0.000   0 1.655
RMDW39 30/07/2015 Put 6.000 0.000 0.000 0.000   0 0.000
RMDNL9 30/07/2015 Call 6.250 1.280 1.280 0.000   0 1.405
RMDNM9 30/07/2015 Put 6.250 0.000 0.000 0.000   1,450 0.000
RMDNR9 30/07/2015 Call 6.500 1.035 1.035 0.000   0 1.155
RMDNS9 30/07/2015 Put 6.500 0.000 0.000 0.000   0 0.000
RMDN39 30/07/2015 Call 6.750 0.785 0.785 0.000   10 0.905
RMDN49 30/07/2015 Put 6.750 0.000 0.000 0.000   81 0.000
RMDMQ9 30/07/2015 Call 7.000 0.540 0.540 0.000   33 0.660
RMDMR9 30/07/2015 Put 7.000 0.000 0.000 0.000   2,050 0.000
RMDN79 30/07/2015 Call 7.250 0.305 0.305 0.000   215 0.420
RMDN89 30/07/2015 Put 7.250 0.003 0.003 0.000   200 0.002
RMDVP9 30/07/2015 Call 7.260 0.295 0.295 0.000   0 0.410
RMDVQ9 30/07/2015 Put 7.260 0.003 0.003 0.000   0 0.003
RMDNP9 30/07/2015 Call 7.500 0.110 0.110 0.000   2,270 0.210
RMDNQ9 30/07/2015 Put 7.500 0.060 0.060 0.000   710 0.035
RMDVS9 30/07/2015 Call 7.510 0.105 0.105 0.000   0 0.200
RMDVR9 30/07/2015 Put 7.510 0.065 0.065 0.000   160 0.040
RMDN19 30/07/2015 Call 7.750 0.015 0.015 0.000   7,998 0.065
RMDN29 30/07/2015 Put 7.750 0.235 0.235 0.000   170 0.165
RMDZD9 30/07/2015 Call 7.760 0.015 0.015 0.000   0 0.060
RMDZC9 30/07/2015 Put 7.760 0.245 0.245 0.000   0 0.170
RMDMU9 30/07/2015 Call 8.000 0.001 0.001 0.000   517 0.010
RMDMV9 30/07/2015 Put 8.000 0.470 0.470 0.000   445 0.370
RMDN59 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.001
RMDN69 30/07/2015 Put 8.250 0.720 0.720 0.000   0 0.610
RMDNN9 30/07/2015 Call 8.500 0.000 0.000 0.000   113 0.000
RMDNO9 30/07/2015 Put 8.500 0.970 0.970 0.000   80 0.855
RMDMW9 30/07/2015 Call 8.750 0.000 0.000 0.000   0 0.000
RMDMX9 30/07/2015 Put 8.750 1.220 1.220 0.000   0 1.105
RMDY59 30/07/2015 Call 8.760 0.000 0.000 0.000   0 0.000
RMDY49 30/07/2015 Put 8.760 1.230 1.230 0.000   0 1.115
RMDN99 30/07/2015 Call 9.000 0.000 0.000 0.000   3,862 0.000
RMDNK9 30/07/2015 Put 9.000 1.470 1.470 0.000   0 1.355
RMDUX9 30/07/2015 Call 9.010 0.000 0.000 0.000   0 0.000
RMDUW9 30/07/2015 Put 9.010 1.480 1.480 0.000   80 1.360
RMDNT9 30/07/2015 Call 9.250 0.000 0.000 0.000   0 0.000
RMDNU9 30/07/2015 Put 9.250 1.720 1.720 0.000   0 1.600
RMDMY9 30/07/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDMZ9 30/07/2015 Put 9.500 1.970 1.970 0.000   0 1.850
RMDUY9 30/07/2015 Call 9.510 0.000 0.000 0.000   0 0.000
RMDUZ9 30/07/2015 Put 9.510 1.980 1.980 1.990 15 15 1.860
RMDMS9 30/07/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDMT9 30/07/2015 Put 9.750 2.220 2.220 0.000   0 2.100
RMDNV9 30/07/2015 Call 10.000 0.000 0.000 0.000   2,097 0.000
RMDNW9 30/07/2015 Put 10.000 2.470 2.470 0.000   0 2.350
RMDNX9 30/07/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDNY9 30/07/2015 Put 10.500 2.970 2.970 0.000   0 2.850
RMDQF9 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQG9 30/07/2015 Put 11.000 3.470 3.470 0.000   0 3.350
RMDQV9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQW9 30/07/2015 Put 11.500 3.970 3.970 0.000   0 3.850
RMDRT9 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRU9 30/07/2015 Put 12.000 4.470 4.470 0.000   0 4.350
RMDSA9 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSB9 30/07/2015 Put 12.500 4.970 4.970 0.000   0 4.850
RMDTN9 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTO9 30/07/2015 Put 13.000 5.470 5.470 0.000   0 5.350
RMDW89 27/08/2015 Call 5.000 2.550 2.550 0.000   0 2.675
RMDW99 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDWE9 27/08/2015 Call 5.250 2.305 2.305 0.000   0 2.430
RMDWF9 27/08/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDWC9 27/08/2015 Call 5.500 2.060 2.060 0.000   0 2.185
RMDWD9 27/08/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDWA9 27/08/2015 Call 5.750 1.815 1.815 0.000   0 1.935
RMDWB9 27/08/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDW69 27/08/2015 Call 6.000 1.565 1.565 0.000   0 1.685
RMDW79 27/08/2015 Put 6.000 0.001 0.001 0.000   0 0.001
RMDVF9 27/08/2015 Call 6.250 1.325 1.325 0.000   0 1.435
RMDVG9 27/08/2015 Put 6.250 0.005 0.005 0.000   130 0.004
RMDP49 27/08/2015 Call 6.500 1.085 1.085 0.000   0 1.195
RMDP59 27/08/2015 Put 6.500 0.015 0.015 0.000   100 0.010
RMDQ39 27/08/2015 Call 6.750 0.855 0.855 0.000   34 0.960
RMDQ49 27/08/2015 Put 6.750 0.035 0.035 0.000   100 0.025
RMDPS9 27/08/2015 Call 7.000 0.635 0.635 0.000   0 0.735
RMDPT9 27/08/2015 Put 7.000 0.075 0.075 0.000   154 0.060
RMDPO9 27/08/2015 Call 7.250 0.440 0.440 0.000   5 0.525
RMDPP9 27/08/2015 Put 7.250 0.140 0.140 0.000   673 0.110
RMDP69 27/08/2015 Call 7.500 0.275 0.275 0.000   270 0.350
RMDP79 27/08/2015 Put 7.500 0.240 0.240 0.000   0 0.195
RMDPW9 27/08/2015 Call 7.750 0.155 0.155 0.000   1,155 0.205
RMDPX9 27/08/2015 Put 7.750 0.380 0.380 0.000   22 0.320
RMDP89 27/08/2015 Call 8.000 0.075 0.075 0.000   175 0.110
RMDP99 27/08/2015 Put 8.000 0.565 0.565 0.000   355 0.485
RMDNZ9 27/08/2015 Call 8.250 0.035 0.035 0.000   6,859 0.050
RMDP19 27/08/2015 Put 8.250 0.785 0.785 0.000   40 0.685
RMDQ19 27/08/2015 Call 8.500 0.015 0.015 0.000   200 0.020
RMDQ29 27/08/2015 Put 8.500 1.020 1.020 0.000   0 0.910
RMDPU9 27/08/2015 Call 8.750 0.005 0.005 0.000   0 0.008
RMDPV9 27/08/2015 Put 8.750 1.265 1.265 0.000   87 1.145
RMDY79 27/08/2015 Call 8.760 0.005 0.005 0.000   0 0.007
RMDY69 27/08/2015 Put 8.760 1.270 1.270 0.000   1,005 1.155
RMDPK9 27/08/2015 Call 9.000 0.002 0.002 0.000   0 0.003
RMDPL9 27/08/2015 Put 9.000 1.510 1.510 0.000   28 1.390
RMDY99 27/08/2015 Call 9.010 0.002 0.002 0.000   0 0.003
RMDY89 27/08/2015 Put 9.010 1.515 1.515 0.000   0 1.395
RMDP29 27/08/2015 Call 9.250 0.000 0.000 0.000   0 0.001
RMDP39 27/08/2015 Put 9.250 1.760 1.760 0.000   62 1.635
RMDPY9 27/08/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDPZ9 27/08/2015 Put 9.500 2.010 2.010 0.000   0 1.885
RMDPQ9 27/08/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDPR9 27/08/2015 Put 9.750 2.260 2.260 0.000   0 2.135
RMDPM9 27/08/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDPN9 27/08/2015 Put 10.000 2.510 2.510 0.000   0 2.385
RMDQ59 27/08/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDQ69 27/08/2015 Put 10.500 3.010 3.010 0.000   0 2.885
RMDQH9 27/08/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQI9 27/08/2015 Put 11.000 3.505 3.505 0.000   0 3.380
RMDQX9 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQY9 27/08/2015 Put 11.500 4.005 4.005 0.000   0 3.880
RMDRV9 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRW9 27/08/2015 Put 12.000 4.505 4.505 0.000   0 4.380
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSD9 27/08/2015 Put 12.500 5.005 5.005 0.000   0 4.880
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTQ9 27/08/2015 Put 13.000 5.500 5.500 0.000   0 5.380
RMDCV9 24/09/2015 Call 4.400 3.155 3.155 0.000   0 3.280
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 3.060 3.060 0.000   0 3.185
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.000
RMDBR9 24/09/2015 Call 4.600 2.960 2.960 0.000   0 3.085
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDB79 24/09/2015 Call 4.700 2.865 2.865 0.000   0 2.985
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDBT9 24/09/2015 Call 4.800 2.765 2.765 0.000   0 2.890
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDBM9 24/09/2015 Call 4.900 2.665 2.665 0.000   0 2.790
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDBX9 24/09/2015 Call 5.000 2.565 2.565 0.000   0 2.690
RMDBY9 24/09/2015 Put 5.000 0.001 0.001 0.000   100 0.000
RMDBG9 24/09/2015 Call 5.250 2.320 2.320 0.000   0 2.440
RMDBH9 24/09/2015 Put 5.250 0.002 0.002 0.000   0 0.000
RMDB39 24/09/2015 Call 5.500 2.075 2.075 0.000   0 2.195
RMDB49 24/09/2015 Put 5.500 0.004 0.004 0.000   10 0.001
RMDR49 24/09/2015 Call 5.510 2.055 2.055 0.000   0 2.175
RMDR59 24/09/2015 Put 5.510 0.004 0.004 0.000   0 0.001
RMDBP9 24/09/2015 Call 5.750 1.830 1.830 0.000   0 1.950
RMDBQ9 24/09/2015 Put 5.750 0.009 0.009 0.000   0 0.004
RMDVM9 24/09/2015 Call 5.760 1.815 1.815 0.000   0 1.930
RMDVL9 24/09/2015 Put 5.760 0.009 0.009 0.000   0 0.004
RMDBV9 24/09/2015 Call 6.000 1.590 1.590 0.000   95 1.705
RMDBW9 24/09/2015 Put 6.000 0.020 0.020 0.000   30 0.009
RMDR79 24/09/2015 Call 6.010 1.570 1.570 0.000   500 1.685
RMDR69 24/09/2015 Put 6.010 0.020 0.020 0.000   0 0.009
RMDB99 24/09/2015 Call 6.250 1.355 1.355 0.000   30 1.465
RMDBF9 24/09/2015 Put 6.250 0.035 0.035 0.000   388 0.020
RMDVN9 24/09/2015 Call 6.260 1.335 1.335 0.000   300 1.450
RMDVO9 24/09/2015 Put 6.260 0.035 0.035 0.000   0 0.020
RMDZX8 24/09/2015 Call 6.500 1.120 1.120 0.000   190 1.230
RMDZY8 24/09/2015 Put 6.500 0.060 0.060 0.000   0 0.040
RMDR89 24/09/2015 Call 6.510 1.110 1.110 0.000   440 1.215
RMDR99 24/09/2015 Put 6.510 0.060 0.060 0.000   0 0.040
RMDBI9 24/09/2015 Call 6.750 0.905 0.905 0.000   0 1.005
RMDBJ9 24/09/2015 Put 6.750 0.095 0.095 0.000   340 0.070
RMDLB9 24/09/2015 Call 6.760 0.890 0.890 0.000   120 0.995
RMDLA9 24/09/2015 Put 6.760 0.095 0.095 0.000   0 0.070
RMDB19 24/09/2015 Call 7.000 0.700 0.700 0.000   50 0.795
RMDB29 24/09/2015 Put 7.000 0.150 0.150 0.000   650 0.115
RMDRH9 24/09/2015 Call 7.010 0.690 0.690 0.000   150 0.785
RMDRI9 24/09/2015 Put 7.010 0.150 0.150 0.000   150 0.115
RMDB59 24/09/2015 Call 7.250 0.515 0.515 0.000   149 0.605
RMDB69 24/09/2015 Put 7.250 0.225 0.225 0.000   0 0.180
RMDBK9 24/09/2015 Call 7.500 0.360 0.360 0.000   140 0.440
RMDBL9 24/09/2015 Put 7.500 0.325 0.325 0.000   142 0.275
RMDRG9 24/09/2015 Call 7.510 0.355 0.355 0.000   0 0.430
RMDRF9 24/09/2015 Put 7.510 0.330 0.330 0.000   100 0.280
RMDDK9 24/09/2015 Call 7.750 0.240 0.240 0.000   0 0.300
RMDDL9 24/09/2015 Put 7.750 0.465 0.465 0.000   340 0.395
RMDF19 24/09/2015 Call 8.000 0.150 0.150 0.000   5,424 0.195
RMDF29 24/09/2015 Put 8.000 0.630 0.630 0.000   0 0.550
RMDRK9 24/09/2015 Call 8.010 0.150 0.150 0.000   50 0.190
RMDRJ9 24/09/2015 Put 8.010 0.635 0.635 0.000   865 0.555
RMDGR9 24/09/2015 Call 8.250 0.090 0.090 0.000   1,295 0.120
RMDGS9 24/09/2015 Put 8.250 0.830 0.830 0.000   187 0.735
RMDIJ9 24/09/2015 Call 8.500 0.050 0.050 0.000   1,400 0.070
RMDIK9 24/09/2015 Put 8.500 1.050 1.050 0.000   70 0.940
RMDJS9 24/09/2015 Call 8.750 0.030 0.030 0.000   0 0.040
RMDJT9 24/09/2015 Put 8.750 1.280 1.280 0.000   40 1.165
RMDZH9 24/09/2015 Call 8.760 0.030 0.030 0.000   0 0.040
RMDZG9 24/09/2015 Put 8.760 1.280 1.280 0.000   0 1.165
RMDK99 24/09/2015 Call 9.000 0.015 0.015 0.000   34 0.020
RMDKA9 24/09/2015 Put 9.000 1.520 1.520 0.000   0 1.405
RMDYE9 24/09/2015 Call 9.010 0.015 0.015 0.000   0 0.020
RMDYF9 24/09/2015 Put 9.010 1.520 1.520 1.450 21 130 1.400
RMDKP9 24/09/2015 Call 9.250 0.007 0.007 0.000   237 0.010
RMDKQ9 24/09/2015 Put 9.250 1.765 1.765 0.000   44 1.645
RMDL69 24/09/2015 Call 9.500 0.004 0.004 0.000   0 0.005
RMDL79 24/09/2015 Put 9.500 2.015 2.015 0.000   0 1.890
RMDME9 24/09/2015 Call 9.750 0.002 0.002 0.000   0 0.002
RMDMF9 24/09/2015 Put 9.750 2.260 2.260 0.000   0 2.140
RMDMI9 24/09/2015 Call 10.000 0.001 0.001 0.000   0 0.001
RMDMJ9 24/09/2015 Put 10.000 2.510 2.510 0.000   0 2.385
RMDMG9 24/09/2015 Call 10.500 0.000 0.000 0.000   300 0.000
RMDMH9 24/09/2015 Put 10.500 3.010 3.010 0.000   0 2.885
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   50 0.000
RMDQK9 24/09/2015 Put 11.000 3.505 3.505 0.000   0 3.385
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 4.005 4.005 0.000   0 3.880
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.505 4.505 0.000   0 4.380
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.005 5.005 0.000   0 4.880
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.500 5.500 0.000   0 5.380
RMDWG9 29/10/2015 Call 5.000 2.575 2.575 0.000   0 2.700
RMDWH9 29/10/2015 Put 5.000 0.005 0.005 0.000   0 0.004
RMDWK9 29/10/2015 Call 5.250 2.325 2.325 0.000   0 2.455
RMDWL9 29/10/2015 Put 5.250 0.010 0.010 0.000   0 0.008
RMDWO9 29/10/2015 Call 5.500 2.080 2.080 0.000   0 2.215
RMDWP9 29/10/2015 Put 5.500 0.020 0.020 0.000   0 0.015
RMDWI9 29/10/2015 Call 5.750 1.845 1.845 0.000   0 1.970
RMDWJ9 29/10/2015 Put 5.750 0.030 0.030 0.000   0 0.025
RMDWM9 29/10/2015 Call 6.000 1.615 1.615 0.000   0 1.735
RMDWN9 29/10/2015 Put 6.000 0.050 0.050 0.000   0 0.040
RMDVH9 29/10/2015 Call 6.250 1.390 1.390 0.000   0 1.500
RMDVI9 29/10/2015 Put 6.250 0.075 0.075 0.000   0 0.065
RMDVB9 29/10/2015 Call 6.500 1.175 1.175 0.000   0 1.275
RMDVC9 29/10/2015 Put 6.500 0.105 0.105 0.000   30 0.090
RMDV19 29/10/2015 Call 6.750 0.965 0.965 0.000   0 1.060
RMDV29 29/10/2015 Put 6.750 0.150 0.150 0.000   250 0.130
RMDV39 29/10/2015 Call 7.000 0.775 0.775 0.000   0 0.860
RMDV49 29/10/2015 Put 7.000 0.210 0.210 0.000   100 0.185
RMDV59 29/10/2015 Call 7.250 0.600 0.600 0.000   0 0.680
RMDV69 29/10/2015 Put 7.250 0.295 0.295 0.000   250 0.255
RMDU29 29/10/2015 Call 7.500 0.450 0.450 0.000   0 0.525
RMDU39 29/10/2015 Put 7.500 0.400 0.400 0.000   20 0.350
RMDU49 29/10/2015 Call 7.750 0.330 0.330 0.000   0 0.390
RMDU59 29/10/2015 Put 7.750 0.535 0.535 0.000   0 0.475
RMDUQ9 29/10/2015 Call 8.000 0.235 0.235 0.000   0 0.285
RMDUR9 29/10/2015 Put 8.000 0.700 0.700 0.000   0 0.620
RMDUG9 29/10/2015 Call 8.250 0.160 0.160 0.000   40 0.200
RMDUH9 29/10/2015 Put 8.250 0.885 0.885 0.000   0 0.795
RMDTZ9 29/10/2015 Call 8.500 0.110 0.110 0.000   250 0.140
RMDU19 29/10/2015 Put 8.500 1.090 1.090 0.000   20 0.990
RMDUM9 29/10/2015 Call 8.750 0.075 0.075 0.000   0 0.095
RMDUN9 29/10/2015 Put 8.750 1.310 1.310 0.000   0 1.205
RMDZJ9 29/10/2015 Call 8.760 0.070 0.070 0.000   0 0.095
RMDZI9 29/10/2015 Put 8.760 1.305 1.305 0.000   0 1.200
RMDUI9 29/10/2015 Call 9.000 0.050 0.050 0.000   0 0.065
RMDUJ9 29/10/2015 Put 9.000 1.540 1.540 0.000   0 1.430
RMDTX9 29/10/2015 Call 9.250 0.030 0.030 0.000   0 0.045
RMDTY9 29/10/2015 Put 9.250 1.780 1.780 0.000   0 1.660
RMDUA9 29/10/2015 Call 9.500 0.020 0.020 0.000   0 0.030
RMDUB9 29/10/2015 Put 9.500 2.020 2.020 0.000   0 1.900
RMDUO9 29/10/2015 Call 9.750 0.015 0.015 0.000   0 0.020
RMDUP9 29/10/2015 Put 9.750 2.265 2.265 0.000   0 2.145
RMDUK9 29/10/2015 Call 10.000 0.008 0.008 0.000   0 0.010
RMDUL9 29/10/2015 Put 10.000 2.515 2.515 0.000   0 2.390
RMDU89 29/10/2015 Call 10.500 0.003 0.003 0.000   0 0.005
RMDU99 29/10/2015 Put 10.500 3.010 3.010 0.000   0 2.885
RMDUE9 29/10/2015 Call 11.000 0.001 0.001 0.000   0 0.002
RMDUF9 29/10/2015 Put 11.000 3.510 3.510 0.000   0 3.385
RMDU69 29/10/2015 Call 11.500 0.000 0.000 0.000   0 0.001
RMDU79 29/10/2015 Put 11.500 4.005 4.005 0.000   0 3.885
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDUD9 29/10/2015 Put 12.000 4.505 4.505 0.000   0 4.385
RMDYA9 26/11/2015 Call 5.500 2.060 2.060 0.000   0 2.225
RMDYB9 26/11/2015 Put 5.500 0.035 0.035 0.000   0 0.030
RMDX59 26/11/2015 Call 5.750 1.850 1.850 0.000   0 1.985
RMDX69 26/11/2015 Put 5.750 0.055 0.055 0.000   0 0.045
RMDX79 26/11/2015 Call 6.000 1.630 1.630 0.000   0 1.750
RMDX89 26/11/2015 Put 6.000 0.080 0.080 0.000   250 0.070
RMDX99 26/11/2015 Call 6.250 1.415 1.415 0.000   0 1.520
RMDXA9 26/11/2015 Put 6.250 0.110 0.110 0.000   0 0.100
RMDXB9 26/11/2015 Call 6.500 1.205 1.205 0.000   0 1.300
RMDXC9 26/11/2015 Put 6.500 0.155 0.155 0.000   0 0.135
RMDXD9 26/11/2015 Call 6.750 1.005 1.005 0.000   0 1.095
RMDXF9 26/11/2015 Put 6.750 0.210 0.210 0.000   0 0.185
RMDXG9 26/11/2015 Call 7.000 0.820 0.820 0.000   0 0.910
RMDXH9 26/11/2015 Put 7.000 0.280 0.280 0.000   0 0.250
RMDXI9 26/11/2015 Call 7.250 0.655 0.655 0.000   0 0.740
RMDXJ9 26/11/2015 Put 7.250 0.365 0.365 0.000   0 0.330
RMDXK9 26/11/2015 Call 7.500 0.510 0.510 0.000   0 0.590
RMDXL9 26/11/2015 Put 7.500 0.475 0.475 0.000   0 0.435
RMDXM9 26/11/2015 Call 7.750 0.385 0.385 0.000   0 0.455
RMDXN9 26/11/2015 Put 7.750 0.610 0.610 0.000   0 0.555
RMDXO9 26/11/2015 Call 8.000 0.285 0.285 0.000   0 0.345
RMDXP9 26/11/2015 Put 8.000 0.760 0.760 0.000   0 0.695
RMDXQ9 26/11/2015 Call 8.250 0.210 0.210 0.000   0 0.255
RMDXR9 26/11/2015 Put 8.250 0.935 0.935 0.000   0 0.860
RMDXS9 26/11/2015 Call 8.500 0.145 0.145 0.000   0 0.180
RMDXT9 26/11/2015 Put 8.500 1.130 1.130 0.000   0 1.040
RMDXU9 26/11/2015 Call 8.750 0.105 0.105 0.000   0 0.130
RMDXV9 26/11/2015 Put 8.750 1.340 1.340 0.000   0 1.240
RMDXW9 26/11/2015 Call 9.000 0.070 0.070 0.000   0 0.090
RMDXY9 26/11/2015 Put 9.000 1.560 1.560 0.000   0 1.455
RMDXZ9 26/11/2015 Call 9.250 0.045 0.045 0.000   0 0.060
RMDY19 26/11/2015 Put 9.250 1.790 1.790 0.000   0 1.680
RMDY29 26/11/2015 Call 9.500 0.030 0.030 0.000   0 0.040
RMDY39 26/11/2015 Put 9.500 2.030 2.030 0.000   0 1.915
RMDJE9 17/12/2015 Call 5.000 2.590 2.590 0.000   20 2.710
RMDJF9 17/12/2015 Put 5.000 0.015 0.015 0.000   300 0.010
RMDJC9 17/12/2015 Call 5.250 2.340 2.340 0.000   0 2.470
RMDJD9 17/12/2015 Put 5.250 0.025 0.025 0.000   0 0.020
RMDJ69 17/12/2015 Call 5.500 2.100 2.100 0.000   0 2.230
RMDJ79 17/12/2015 Put 5.500 0.045 0.045 0.000   0 0.035
RMDIZ9 17/12/2015 Call 5.750 1.870 1.870 0.000   0 1.995
RMDJ19 17/12/2015 Put 5.750 0.065 0.065 0.000   250 0.050
RMDJA9 17/12/2015 Call 6.000 1.645 1.645 0.000   0 1.765
RMDJB9 17/12/2015 Put 6.000 0.095 0.095 0.000   0 0.075
RMDIL9 17/12/2015 Call 6.250 1.430 1.430 0.000   0 1.545
RMDIM9 17/12/2015 Put 6.250 0.130 0.130 0.000   0 0.105
RMDIR9 17/12/2015 Call 6.500 1.225 1.225 0.000   0 1.335
RMDIS9 17/12/2015 Put 6.500 0.175 0.175 0.000   0 0.150
RMDJ29 17/12/2015 Call 6.750 1.030 1.030 0.000   0 1.135
RMDJ39 17/12/2015 Put 6.750 0.230 0.230 0.000   0 0.200
RMDJ89 17/12/2015 Call 7.000 0.850 0.850 0.000   520 0.945
RMDJ99 17/12/2015 Put 7.000 0.305 0.305 0.000   450 0.270
RMDIP9 17/12/2015 Call 7.250 0.685 0.685 0.000   0 0.775
RMDIQ9 17/12/2015 Put 7.250 0.395 0.395 0.000   90 0.355
RMDIT9 17/12/2015 Call 7.500 0.545 0.545 0.000   0 0.625
RMDIU9 17/12/2015 Put 7.500 0.505 0.505 0.000   0 0.460
RMDIX9 17/12/2015 Call 7.750 0.420 0.420 0.000   0 0.495
RMDIY9 17/12/2015 Put 7.750 0.640 0.640 0.000   42 0.585
RMDJ49 17/12/2015 Call 8.000 0.320 0.320 0.000   670 0.380
RMDJ59 17/12/2015 Put 8.000 0.790 0.790 0.000   0 0.725
RMDYD9 17/12/2015 Call 8.010 0.315 0.315 0.000   0 0.375
RMDYC9 17/12/2015 Put 8.010 0.790 0.790 0.000   100 0.725
RMDIN9 17/12/2015 Call 8.250 0.240 0.240 0.000   0 0.290
RMDIO9 17/12/2015 Put 8.250 0.965 0.965 0.000   50 0.885
RMDIV9 17/12/2015 Call 8.500 0.180 0.180 0.000   155 0.215
RMDIW9 17/12/2015 Put 8.500 1.155 1.155 0.000   30 1.065
RMDJU9 17/12/2015 Call 8.750 0.130 0.130 0.000   0 0.155
RMDJV9 17/12/2015 Put 8.750 1.360 1.360 0.000   85 1.265
RMDKB9 17/12/2015 Call 9.000 0.100 0.100 0.000   0 0.110
RMDKC9 17/12/2015 Put 9.000 1.575 1.575 0.000   20 1.475
RMDKR9 17/12/2015 Call 9.250 0.075 0.075 0.000   0 0.080
RMDKS9 17/12/2015 Put 9.250 1.805 1.805 0.000   0 1.695
RMDL89 17/12/2015 Call 9.500 0.055 0.055 0.000   195 0.055
RMDL99 17/12/2015 Put 9.500 2.035 2.035 0.000   0 1.925
RMDMO9 17/12/2015 Call 9.750 0.040 0.040 0.000   0 0.040
RMDMP9 17/12/2015 Put 9.750 2.275 2.275 0.000   0 2.160
RMDMM9 17/12/2015 Call 10.000 0.030 0.030 0.000   0 0.025
RMDMN9 17/12/2015 Put 10.000 2.520 2.520 0.000   0 2.400
RMDMK9 17/12/2015 Call 10.500 0.015 0.015 0.000   0 0.010
RMDML9 17/12/2015 Put 10.500 3.010 3.010 0.000   0 2.890
RMDQL9 17/12/2015 Call 11.000 0.009 0.009 0.000   0 0.006
RMDQM9 17/12/2015 Put 11.000 3.510 3.510 0.000   0 3.385
RMDR29 17/12/2015 Call 11.500 0.004 0.004 0.000   0 0.002
RMDR39 17/12/2015 Put 11.500 4.005 4.005 0.000   0 3.880
RMDRZ9 17/12/2015 Call 12.000 0.002 0.002 0.000   0 0.001
RMDS19 17/12/2015 Put 12.000 4.505 4.505 0.000   0 4.380
RMDSG9 17/12/2015 Call 12.500 0.001 0.001 0.000   0 0.000
RMDSH9 17/12/2015 Put 12.500 5.000 5.000 0.000   0 4.880
RMDTT9 17/12/2015 Call 13.000 0.001 0.001 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.495 5.495 0.000   0 5.380
RMDWS9 23/03/2016 Call 5.000 2.620 2.620 0.000   0 2.740
RMDWT9 23/03/2016 Put 5.000 0.050 0.050 0.000   0 0.045
RMDWU9 23/03/2016 Call 5.250 2.375 2.375 0.000   0 2.510
RMDWV9 23/03/2016 Put 5.250 0.070 0.070 0.000   150 0.065
RMDWW9 23/03/2016 Call 5.500 2.140 2.140 0.000   0 2.275
RMDWX9 23/03/2016 Put 5.500 0.090 0.090 0.000   0 0.090
RMDWY9 23/03/2016 Call 5.750 1.925 1.925 0.000   0 2.055
RMDWZ9 23/03/2016 Put 5.750 0.120 0.120 0.000   0 0.115
RMDWQ9 23/03/2016 Call 6.000 1.715 1.715 0.000   0 1.830
RMDWR9 23/03/2016 Put 6.000 0.160 0.160 0.000   150 0.150
RMDVJ9 23/03/2016 Call 6.250 1.520 1.520 0.000   0 1.620
RMDVK9 23/03/2016 Put 6.250 0.210 0.210 0.000   250 0.190
RMDVD9 23/03/2016 Call 6.500 1.330 1.330 0.000   50 1.415
RMDVE9 23/03/2016 Put 6.500 0.270 0.270 0.000   0 0.240
RMDV79 23/03/2016 Call 6.750 1.145 1.145 0.000   0 1.230
RMDV89 23/03/2016 Put 6.750 0.335 0.335 0.000   0 0.305
RMDV99 23/03/2016 Call 7.000 0.980 0.980 0.000   0 1.060
RMDVA9 23/03/2016 Put 7.000 0.420 0.420 0.000   0 0.385
RMDSQ9 23/03/2016 Call 7.250 0.825 0.825 0.000   50 0.905
RMDSR9 23/03/2016 Put 7.250 0.515 0.515 0.000   50 0.475
RMDTB9 23/03/2016 Call 7.500 0.685 0.685 0.000   0 0.760
RMDTC9 23/03/2016 Put 7.500 0.630 0.630 0.000   0 0.580
RMDT79 23/03/2016 Call 7.750 0.560 0.560 0.000   0 0.635
RMDT89 23/03/2016 Put 7.750 0.760 0.760 0.000   0 0.705
RMDSW9 23/03/2016 Call 8.000 0.460 0.460 0.000   0 0.525
RMDSX9 23/03/2016 Put 8.000 0.905 0.905 0.000   0 0.845
RMDSM9 23/03/2016 Call 8.250 0.370 0.370 0.000   0 0.425
RMDSN9 23/03/2016 Put 8.250 1.070 1.070 0.000   0 1.000
RMDT19 23/03/2016 Call 8.500 0.295 0.295 0.000   0 0.340
RMDT29 23/03/2016 Put 8.500 1.250 1.250 0.000   0 1.165
RMDSS9 23/03/2016 Call 8.750 0.235 0.235 0.000   0 0.275
RMDST9 23/03/2016 Put 8.750 1.440 1.440 0.000   0 1.350
RMDSI9 23/03/2016 Call 9.000 0.185 0.185 0.000   0 0.215
RMDSJ9 23/03/2016 Put 9.000 1.645 1.645 0.000   0 1.550
RMDT99 23/03/2016 Call 9.250 0.145 0.145 0.000   0 0.165
RMDTA9 23/03/2016 Put 9.250 1.855 1.855 0.000   0 1.755
RMDSY9 23/03/2016 Call 9.500 0.110 0.110 0.000   0 0.130
RMDSZ9 23/03/2016 Put 9.500 2.080 2.080 0.000   0 1.970
RMDSU9 23/03/2016 Call 9.750 0.090 0.090 0.000   0 0.100
RMDSV9 23/03/2016 Put 9.750 2.310 2.310 0.000   0 2.195
RMDSK9 23/03/2016 Call 10.000 0.070 0.070 0.000   0 0.080
RMDSL9 23/03/2016 Put 10.000 2.540 2.540 0.000   0 2.425
RMDT59 23/03/2016 Call 10.500 0.040 0.040 0.000   0 0.045
RMDT69 23/03/2016 Put 10.500 3.020 3.020 0.000   0 2.900
RMDSO9 23/03/2016 Call 11.000 0.025 0.025 0.000   0 0.025
RMDSP9 23/03/2016 Put 11.000 3.510 3.510 0.000   0 3.390
RMDT39 23/03/2016 Call 11.500 0.015 0.015 0.000   0 0.015
RMDT49 23/03/2016 Put 11.500 4.005 4.005 0.000   0 3.880
RMDTD9 23/03/2016 Call 12.000 0.009 0.009 0.000   0 0.009
RMDTE9 23/03/2016 Put 12.000 4.500 4.500 0.000   0 4.380
RMDTF9 23/03/2016 Call 12.500 0.005 0.005 0.000   0 0.005
RMDTG9 23/03/2016 Put 12.500 5.000 5.000 0.000   0 4.880
RMDTV9 23/03/2016 Call 13.000 0.003 0.003 0.000   0 0.003
RMDTW9 23/03/2016 Put 13.000 5.495 5.495 0.000   0 5.380
RMDYM9 23/06/2016 Call 5.500 2.210 2.210 0.000   0 2.340
RMDYN9 23/06/2016 Put 5.500 0.130 0.130 0.000   0 0.125
RMDZ49 23/06/2016 Call 5.750 2.010 2.010 0.000   0 2.125
RMDZ59 23/06/2016 Put 5.750 0.175 0.175 0.000   0 0.160
RMDYS9 23/06/2016 Call 6.000 1.810 1.810 0.000   0 1.920
RMDYT9 23/06/2016 Put 6.000 0.220 0.220 0.000   0 0.200
RMDYK9 23/06/2016 Call 6.250 1.620 1.620 0.000   0 1.720
RMDYL9 23/06/2016 Put 6.250 0.270 0.270 0.000   0 0.250
RMDYG9 23/06/2016 Call 6.500 1.430 1.430 0.000   0 1.530
RMDYH9 23/06/2016 Put 6.500 0.335 0.335 0.000   0 0.310
RMDZ89 23/06/2016 Call 6.750 1.260 1.260 0.000   0 1.350
RMDZ99 23/06/2016 Put 6.750 0.410 0.410 0.000   0 0.380
RMDYZ9 23/06/2016 Call 7.000 1.095 1.095 0.000   0 1.185
RMDZ19 23/06/2016 Put 7.000 0.495 0.495 0.000   0 0.460
RMDYW9 23/06/2016 Call 7.250 0.945 0.945 0.000   0 1.030
RMDYX9 23/06/2016 Put 7.250 0.600 0.600 0.000   0 0.555
RMDYO9 23/06/2016 Call 7.500 0.810 0.810 0.000   0 0.885
RMDYP9 23/06/2016 Put 7.500 0.715 0.715 0.000   0 0.660
RMDZA9 23/06/2016 Call 7.750 0.685 0.685 0.000   0 0.755
RMDZB9 23/06/2016 Put 7.750 0.840 0.840 0.000   0 0.785
RMDZ29 23/06/2016 Call 8.000 0.580 0.580 0.000   0 0.640
RMDZ39 23/06/2016 Put 8.000 0.985 0.985 0.000   0 0.920
RMDYU9 23/06/2016 Call 8.250 0.485 0.485 0.000   0 0.540
RMDYV9 23/06/2016 Put 8.250 1.145 1.145 0.000   0 1.065
RMDZ69 23/06/2016 Call 8.500 0.400 0.400 0.000   0 0.450
RMDZ79 23/06/2016 Put 8.500 1.315 1.315 0.000   0 1.230
RMDYQ9 23/06/2016 Call 8.750 0.330 0.330 0.000   0 0.370
RMDYR9 23/06/2016 Put 8.750 1.495 1.495 0.000   0 1.410
RMDYI9 23/06/2016 Call 9.000 0.270 0.270 0.000   0 0.305
RMDYJ9 23/06/2016 Put 9.000 1.690 1.690 0.000   0 1.595
RMDZE9 23/06/2016 Call 9.250 0.225 0.225 0.000   0 0.250
RMDZF9 23/06/2016 Put 9.250 1.895 1.895 0.000   0 1.800
RMDZK9 23/06/2016 Call 9.500 0.185 0.185 0.000   0 0.205
RMDZL9 23/06/2016 Put 9.500 2.110 2.110 0.000   0 2.015

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.