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 7.250 0.000 7.240 7.260 7.250 7.260 7.200 2,758,522 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
RMDFU9 28/05/2015 Call 4.800 2.455 2.455 0.000   0 2.455
RMDFV9 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDFI9 28/05/2015 Call 4.900 2.355 2.355 0.000   0 2.355
RMDFJ9 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDFW9 28/05/2015 Call 5.000 2.255 2.255 0.000   0 2.255
RMDFX9 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDFM9 28/05/2015 Call 5.250 2.005 2.005 0.000   0 2.005
RMDFN9 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDFG9 28/05/2015 Call 5.500 1.755 1.755 0.000   0 1.755
RMDFH9 28/05/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDGX9 28/05/2015 Call 5.510 1.745 1.745 0.000   0 1.745
RMDGY9 28/05/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDF39 28/05/2015 Call 5.750 1.510 1.510 0.000   0 1.510
RMDF49 28/05/2015 Put 5.750 0.000 0.000 0.000   40 0.000
RMDI19 28/05/2015 Call 5.760 1.500 1.500 0.000   0 1.500
RMDGZ9 28/05/2015 Put 5.760 0.000 0.000 0.000   0 0.000
RMDFY9 28/05/2015 Call 6.000 1.260 1.260 0.000   0 1.260
RMDFZ9 28/05/2015 Put 6.000 0.000 0.000 0.000   0 0.000
RMDFO9 28/05/2015 Call 6.250 1.010 1.010 0.000   0 1.010
RMDFP9 28/05/2015 Put 6.250 0.000 0.000 0.000   65 0.000
RMDF79 28/05/2015 Call 6.500 0.770 0.770 0.000   0 0.770
RMDF89 28/05/2015 Put 6.500 0.003 0.003 0.000   0 0.003
RMDF59 28/05/2015 Call 6.750 0.535 0.535 0.000   81 0.535
RMDF69 28/05/2015 Put 6.750 0.015 0.015 0.000   119 0.015
RMDG19 28/05/2015 Call 7.000 0.320 0.320 0.000   20 0.320
RMDG29 28/05/2015 Put 7.000 0.055 0.055 0.000   495 0.055
RMDFQ9 28/05/2015 Call 7.250 0.155 0.155 0.000   250 0.155
RMDFR9 28/05/2015 Put 7.250 0.145 0.145 0.000   272 0.145
RMDF99 28/05/2015 Call 7.500 0.055 0.055 0.000   1,650 0.055
RMDFF9 28/05/2015 Put 7.500 0.305 0.305 0.000   1,833 0.305
RMDFS9 28/05/2015 Call 7.750 0.015 0.015 0.000   848 0.015
RMDFT9 28/05/2015 Put 7.750 0.515 0.515 0.000   450 0.515
RMDFK9 28/05/2015 Call 8.000 0.002 0.002 0.000   369 0.002
RMDFL9 28/05/2015 Put 8.000 0.755 0.755 0.000 100 650 0.755
RMDGN9 28/05/2015 Call 8.250 0.000 0.000 0.000   138 0.000
RMDGO9 28/05/2015 Put 8.250 1.000 1.000 0.000   752 1.000
RMDIF9 28/05/2015 Call 8.500 0.000 0.000 0.000   291 0.000
RMDIG9 28/05/2015 Put 8.500 1.250 1.250 0.000   2,183 1.250
RMDJO9 28/05/2015 Call 8.750 0.000 0.000 0.000   2,659 0.000
RMDJP9 28/05/2015 Put 8.750 1.500 1.500 0.000   0 1.500
RMDK59 28/05/2015 Call 9.000 0.000 0.000 0.000   222 0.000
RMDK69 28/05/2015 Put 9.000 1.750 1.750 0.000   60 1.750
RMDKL9 28/05/2015 Call 9.250 0.000 0.000 0.000   0 0.000
RMDKM9 28/05/2015 Put 9.250 2.000 2.000 0.000   127 2.000
RMDL29 28/05/2015 Call 9.500 0.000 0.000 0.000   30 0.000
RMDL39 28/05/2015 Put 9.500 2.250 2.250 0.000   44 2.250
RMDM69 28/05/2015 Call 9.750 0.000 0.000 0.000   42 0.000
RMDM79 28/05/2015 Put 9.750 2.500 2.500 0.000   0 2.500
RMDM49 28/05/2015 Call 10.000 0.000 0.000 0.000   100 0.000
RMDM59 28/05/2015 Put 10.000 2.750 2.750 0.000   0 2.750
RMDM29 28/05/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDM39 28/05/2015 Put 10.500 3.250 3.250 0.000   0 3.250
RMDQB9 28/05/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQC9 28/05/2015 Put 11.000 3.750 3.750 0.000   0 3.750
RMDQR9 28/05/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQS9 28/05/2015 Put 11.500 4.250 4.250 0.000   0 4.250
RMDRP9 28/05/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRQ9 28/05/2015 Put 12.000 4.750 4.750 0.000   0 4.750
RMDS69 28/05/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDS79 28/05/2015 Put 12.500 5.250 5.250 0.000   0 5.250
RMDTJ9 28/05/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTK9 28/05/2015 Put 13.000 5.750 5.750 0.000   0 5.750
RMDCT9 25/06/2015 Call 4.400 2.895 2.895 0.000   0 2.895
RMDCU9 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDC89 25/06/2015 Call 4.500 2.795 2.795 0.000   0 2.795
RMDC99 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
RMDZR8 25/06/2015 Call 4.600 2.700 2.700 0.000   0 2.700
RMDZS8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDZH8 25/06/2015 Call 4.700 2.600 2.600 0.000   0 2.600
RMDZI8 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDZT8 25/06/2015 Call 4.800 2.505 2.505 0.000   0 2.505
RMDZU8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDVQ8 25/06/2015 Call 4.900 2.405 2.405 0.000   0 2.405
RMDVR8 25/06/2015 Put 4.900 0.001 0.001 0.000   0 0.001
RMDVK8 25/06/2015 Call 5.000 2.310 2.310 0.000   0 2.310
RMDVL8 25/06/2015 Put 5.000 0.001 0.001 0.000   0 0.001
RMDVI8 25/06/2015 Call 5.250 2.065 2.065 0.000   0 2.065
RMDVJ8 25/06/2015 Put 5.250 0.003 0.003 0.000   0 0.003
RMDVE8 25/06/2015 Call 5.500 1.820 1.820 0.000   0 1.820
RMDVF8 25/06/2015 Put 5.500 0.007 0.007 0.000   366 0.007
RMDVG8 25/06/2015 Call 5.750 1.580 1.580 0.000   0 1.580
RMDVH8 25/06/2015 Put 5.750 0.015 0.015 0.000   100 0.015
RMDVM8 25/06/2015 Call 6.000 1.340 1.340 0.000   500 1.340
RMDVN8 25/06/2015 Put 6.000 0.030 0.030 0.000   6,000 0.030
RMDWB8 25/06/2015 Call 6.250 1.110 1.110 0.000   120 1.110
RMDWC8 25/06/2015 Put 6.250 0.050 0.050 0.000   40 0.050
RMDZN8 25/06/2015 Call 6.500 0.885 0.885 0.000   30 0.885
RMDZO8 25/06/2015 Put 6.500 0.085 0.085 0.000   5,150 0.085
RMDZJ8 25/06/2015 Call 6.750 0.675 0.675 0.000   0 0.675
RMDZK8 25/06/2015 Put 6.750 0.135 0.135 0.000   379 0.135
RMDZV8 25/06/2015 Call 7.000 0.485 0.485 0.000   230 0.485
RMDZW8 25/06/2015 Put 7.000 0.210 0.210 0.000   487 0.210
RMDZP8 25/06/2015 Call 7.250 0.325 0.325 0.000   343 0.325
RMDZQ8 25/06/2015 Put 7.250 0.315 0.315 0.000   330 0.315
RMDZL8 25/06/2015 Call 7.500 0.205 0.205 0.155 50 620 0.205
RMDZM8 25/06/2015 Put 7.500 0.455 0.455 0.000   80 0.455
RMDD89 25/06/2015 Call 7.750 0.120 0.120 0.000   560 0.120
RMDD99 25/06/2015 Put 7.750 0.625 0.625 0.000   210 0.625
RMDVT9 25/06/2015 Call 7.760 0.115 0.115 0.000   0 0.115
RMDVU9 25/06/2015 Put 7.760 0.630 0.630 0.000   100 0.630
RMDEY9 25/06/2015 Call 8.000 0.065 0.065 0.000   71 0.065
RMDEZ9 25/06/2015 Put 8.000 0.825 0.825 0.000   810 0.825
RMDGP9 25/06/2015 Call 8.250 0.035 0.035 0.000   143 0.035
RMDGQ9 25/06/2015 Put 8.250 1.050 1.050 0.000   1,205 1.050
RMDIH9 25/06/2015 Call 8.500 0.015 0.015 0.000   254 0.015
RMDII9 25/06/2015 Put 8.500 1.285 1.285 0.000   180 1.285
RMDJQ9 25/06/2015 Call 8.750 0.008 0.008 0.000   5,075 0.008
RMDJR9 25/06/2015 Put 8.750 1.525 1.525 0.000   0 1.525
RMDK79 25/06/2015 Call 9.000 0.004 0.004 0.000   170 0.004
RMDK89 25/06/2015 Put 9.000 1.775 1.775 0.000   224 1.775
RMDUT9 25/06/2015 Call 9.010 0.004 0.004 0.000   0 0.004
RMDUS9 25/06/2015 Put 9.010 1.775 1.775 0.000   1,210 1.775
RMDKN9 25/06/2015 Call 9.250 0.002 0.002 0.000   0 0.002
RMDKO9 25/06/2015 Put 9.250 2.020 2.020 0.000   0 2.020
RMDL49 25/06/2015 Call 9.500 0.001 0.001 0.000   0 0.001
RMDL59 25/06/2015 Put 9.500 2.270 2.270 0.000   45 2.270
RMDUU9 25/06/2015 Call 9.510 0.001 0.001 0.000   0 0.001
RMDUV9 25/06/2015 Put 9.510 2.275 2.275 0.000   0 2.275
RMDM89 25/06/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDM99 25/06/2015 Put 9.750 2.520 2.520 0.000   0 2.520
RMDMA9 25/06/2015 Call 10.000 0.000 0.000 0.000   240 0.000
RMDMB9 25/06/2015 Put 10.000 2.770 2.770 0.000   0 2.770
RMDMC9 25/06/2015 Call 10.500 0.000 0.000 0.000   100 0.000
RMDMD9 25/06/2015 Put 10.500 3.270 3.270 0.000   0 3.270
RMDQD9 25/06/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQE9 25/06/2015 Put 11.000 3.770 3.770 0.000   0 3.770
RMDQT9 25/06/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQU9 25/06/2015 Put 11.500 4.270 4.270 0.000   0 4.270
RMDRR9 25/06/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRS9 25/06/2015 Put 12.000 4.770 4.770 0.000   0 4.770
RMDS89 25/06/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDS99 25/06/2015 Put 12.500 5.270 5.270 0.000   0 5.270
RMDTL9 25/06/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTM9 25/06/2015 Put 13.000 5.770 5.770 0.000   0 5.770
RMDW49 30/07/2015 Call 5.000 2.300 2.300 0.000   0 2.300
RMDW59 30/07/2015 Put 5.000 0.006 0.006 0.000   0 0.006
RMDVX9 30/07/2015 Call 5.250 2.060 2.060 0.000   0 2.060
RMDVY9 30/07/2015 Put 5.250 0.010 0.010 0.000   0 0.010
RMDVV9 30/07/2015 Call 5.500 1.815 1.815 0.000   0 1.815
RMDVW9 30/07/2015 Put 5.500 0.025 0.025 0.000   0 0.025
RMDVZ9 30/07/2015 Call 5.750 1.580 1.580 0.000   0 1.580
RMDW19 30/07/2015 Put 5.750 0.040 0.040 0.000   0 0.040
RMDW29 30/07/2015 Call 6.000 1.350 1.350 0.000   0 1.350
RMDW39 30/07/2015 Put 6.000 0.065 0.065 0.000   0 0.065
RMDNL9 30/07/2015 Call 6.250 1.135 1.135 0.000   0 1.135
RMDNM9 30/07/2015 Put 6.250 0.100 0.100 0.000   50 0.100
RMDNR9 30/07/2015 Call 6.500 0.930 0.930 0.000   0 0.930
RMDNS9 30/07/2015 Put 6.500 0.140 0.140 0.000   0 0.140
RMDN39 30/07/2015 Call 6.750 0.740 0.740 0.000   0 0.740
RMDN49 30/07/2015 Put 6.750 0.205 0.205 0.000   70 0.205
RMDMQ9 30/07/2015 Call 7.000 0.570 0.570 0.000   0 0.570
RMDMR9 30/07/2015 Put 7.000 0.285 0.285 0.280 140 140 0.285
RMDN79 30/07/2015 Call 7.250 0.425 0.425 0.000   215 0.425
RMDN89 30/07/2015 Put 7.250 0.390 0.390 0.000   0 0.390
RMDVP9 30/07/2015 Call 7.260 0.420 0.420 0.000   0 0.420
RMDVQ9 30/07/2015 Put 7.260 0.390 0.390 0.000   0 0.390
RMDNP9 30/07/2015 Call 7.500 0.310 0.310 0.285 767 767 0.310
RMDNQ9 30/07/2015 Put 7.500 0.520 0.520 0.000   0 0.520
RMDVS9 30/07/2015 Call 7.510 0.305 0.305 0.000   0 0.305
RMDVR9 30/07/2015 Put 7.510 0.525 0.525 0.000   160 0.525
RMDN19 30/07/2015 Call 7.750 0.220 0.220 0.000   6,563 0.220
RMDN29 30/07/2015 Put 7.750 0.680 0.680 0.000   0 0.680
RMDMU9 30/07/2015 Call 8.000 0.155 0.155 0.000   372 0.155
RMDMV9 30/07/2015 Put 8.000 0.865 0.865 0.000 100 195 0.865
RMDN59 30/07/2015 Call 8.250 0.105 0.105 0.000   0 0.105
RMDN69 30/07/2015 Put 8.250 1.065 1.065 0.000   0 1.065
RMDNN9 30/07/2015 Call 8.500 0.070 0.070 0.000   113 0.070
RMDNO9 30/07/2015 Put 8.500 1.285 1.285 0.000   105 1.285
RMDMW9 30/07/2015 Call 8.750 0.050 0.050 0.000   0 0.050
RMDMX9 30/07/2015 Put 8.750 1.520 1.520 0.000   0 1.520
RMDN99 30/07/2015 Call 9.000 0.030 0.030 0.000   3,862 0.030
RMDNK9 30/07/2015 Put 9.000 1.755 1.755 0.000   0 1.755
RMDUX9 30/07/2015 Call 9.010 0.030 0.030 0.000   0 0.030
RMDUW9 30/07/2015 Put 9.010 1.750 1.750 0.000   0 1.750
RMDNT9 30/07/2015 Call 9.250 0.020 0.020 0.000   0 0.020
RMDNU9 30/07/2015 Put 9.250 2.000 2.000 0.000   0 2.000
RMDMY9 30/07/2015 Call 9.500 0.015 0.015 0.000   0 0.015
RMDMZ9 30/07/2015 Put 9.500 2.250 2.250 0.000   0 2.250
RMDUY9 30/07/2015 Call 9.510 0.015 0.015 0.000   0 0.015
RMDUZ9 30/07/2015 Put 9.510 2.230 2.230 0.000   15 2.230
RMDMS9 30/07/2015 Call 9.750 0.009 0.009 0.000   0 0.009
RMDMT9 30/07/2015 Put 9.750 2.500 2.500 0.000   0 2.500
RMDNV9 30/07/2015 Call 10.000 0.005 0.005 0.000   2,097 0.005
RMDNW9 30/07/2015 Put 10.000 2.750 2.750 0.000   0 2.750
RMDNX9 30/07/2015 Call 10.500 0.002 0.002 0.000   0 0.002
RMDNY9 30/07/2015 Put 10.500 3.250 3.250 0.000   0 3.250
RMDQF9 30/07/2015 Call 11.000 0.001 0.001 0.000   0 0.001
RMDQG9 30/07/2015 Put 11.000 3.750 3.750 0.000   0 3.750
RMDQV9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQW9 30/07/2015 Put 11.500 4.250 4.250 0.000   0 4.250
RMDRT9 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRU9 30/07/2015 Put 12.000 4.750 4.750 0.000   0 4.750
RMDSA9 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSB9 30/07/2015 Put 12.500 5.250 5.250 0.000   0 5.250
RMDTN9 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTO9 30/07/2015 Put 13.000 5.750 5.750 0.000   0 5.750
RMDW89 27/08/2015 Call 5.000 2.335 2.335 0.000   0 2.335
RMDW99 27/08/2015 Put 5.000 0.015 0.015 0.000   0 0.015
RMDWE9 27/08/2015 Call 5.250 2.095 2.095 0.000   0 2.095
RMDWF9 27/08/2015 Put 5.250 0.025 0.025 0.000   0 0.025
RMDWC9 27/08/2015 Call 5.500 1.860 1.860 0.000   0 1.860
RMDWD9 27/08/2015 Put 5.500 0.045 0.045 0.000   0 0.045
RMDWA9 27/08/2015 Call 5.750 1.630 1.630 0.000   0 1.630
RMDWB9 27/08/2015 Put 5.750 0.070 0.070 0.000   0 0.070
RMDW69 27/08/2015 Call 6.000 1.405 1.405 0.000   0 1.405
RMDW79 27/08/2015 Put 6.000 0.100 0.100 0.000   0 0.100
RMDVF9 27/08/2015 Call 6.250 1.190 1.190 0.000   0 1.190
RMDVG9 27/08/2015 Put 6.250 0.140 0.140 0.000   100 0.140
RMDP49 27/08/2015 Call 6.500 0.990 0.990 0.000   0 0.990
RMDP59 27/08/2015 Put 6.500 0.190 0.190 0.000   100 0.190
RMDQ39 27/08/2015 Call 6.750 0.805 0.805 0.000   0 0.805
RMDQ49 27/08/2015 Put 6.750 0.260 0.260 0.000   0 0.260
RMDPS9 27/08/2015 Call 7.000 0.640 0.640 0.000   0 0.640
RMDPT9 27/08/2015 Put 7.000 0.350 0.350 0.000   154 0.350
RMDPO9 27/08/2015 Call 7.250 0.500 0.500 0.000   3 0.500
RMDPP9 27/08/2015 Put 7.250 0.465 0.465 0.000   173 0.465
RMDP69 27/08/2015 Call 7.500 0.380 0.380 0.000   0 0.380
RMDP79 27/08/2015 Put 7.500 0.600 0.600 0.000   0 0.600
RMDPW9 27/08/2015 Call 7.750 0.285 0.285 0.000   0 0.285
RMDPX9 27/08/2015 Put 7.750 0.755 0.755 0.000   0 0.755
RMDP89 27/08/2015 Call 8.000 0.210 0.210 0.000   20 0.210
RMDP99 27/08/2015 Put 8.000 0.935 0.935 0.000   19 0.935
RMDNZ9 27/08/2015 Call 8.250 0.155 0.155 0.000   0 0.155
RMDP19 27/08/2015 Put 8.250 1.135 1.135 0.000   40 1.135
RMDQ19 27/08/2015 Call 8.500 0.110 0.110 0.000   200 0.110
RMDQ29 27/08/2015 Put 8.500 1.345 1.345 0.000   0 1.345
RMDPU9 27/08/2015 Call 8.750 0.080 0.080 0.000   0 0.080
RMDPV9 27/08/2015 Put 8.750 1.570 1.570 0.000   87 1.570
RMDPK9 27/08/2015 Call 9.000 0.055 0.055 0.000   0 0.055
RMDPL9 27/08/2015 Put 9.000 1.800 1.800 0.000   28 1.800
RMDP29 27/08/2015 Call 9.250 0.040 0.040 0.000   0 0.040
RMDP39 27/08/2015 Put 9.250 2.040 2.040 0.000   62 2.040
RMDPY9 27/08/2015 Call 9.500 0.030 0.030 0.000   0 0.030
RMDPZ9 27/08/2015 Put 9.500 2.285 2.285 0.000   0 2.285
RMDPQ9 27/08/2015 Call 9.750 0.020 0.020 0.000   0 0.020
RMDPR9 27/08/2015 Put 9.750 2.530 2.530 0.000   0 2.530
RMDPM9 27/08/2015 Call 10.000 0.015 0.015 0.000   0 0.015
RMDPN9 27/08/2015 Put 10.000 2.775 2.775 0.000   0 2.775
RMDQ59 27/08/2015 Call 10.500 0.006 0.006 0.000   0 0.006
RMDQ69 27/08/2015 Put 10.500 3.275 3.275 0.000   0 3.275
RMDQH9 27/08/2015 Call 11.000 0.003 0.003 0.000   0 0.003
RMDQI9 27/08/2015 Put 11.000 3.770 3.770 0.000   0 3.770
RMDQX9 27/08/2015 Call 11.500 0.001 0.001 0.000   0 0.001
RMDQY9 27/08/2015 Put 11.500 4.270 4.270 0.000   0 4.270
RMDRV9 27/08/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDRW9 27/08/2015 Put 12.000 4.770 4.770 0.000   0 4.770
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSD9 27/08/2015 Put 12.500 5.270 5.270 0.000   0 5.270
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTQ9 27/08/2015 Put 13.000 5.770 5.770 0.000   0 5.770
RMDCV9 24/09/2015 Call 4.400 2.920 2.920 0.000   0 2.920
RMDCW9 24/09/2015 Put 4.400 0.007 0.007 0.000   0 0.007
RMDCF9 24/09/2015 Call 4.500 2.820 2.820 0.000   0 2.820
RMDCG9 24/09/2015 Put 4.500 0.009 0.009 0.000   30 0.009
RMDBR9 24/09/2015 Call 4.600 2.725 2.725 0.000   0 2.725
RMDBS9 24/09/2015 Put 4.600 0.010 0.010 0.000   0 0.010
RMDB79 24/09/2015 Call 4.700 2.625 2.625 0.000   0 2.625
RMDB89 24/09/2015 Put 4.700 0.015 0.015 0.000   0 0.015
RMDBT9 24/09/2015 Call 4.800 2.530 2.530 0.000   0 2.530
RMDBU9 24/09/2015 Put 4.800 0.020 0.020 0.000   0 0.020
RMDBM9 24/09/2015 Call 4.900 2.435 2.435 0.000   0 2.435
RMDBO9 24/09/2015 Put 4.900 0.020 0.020 0.000   0 0.020
RMDBX9 24/09/2015 Call 5.000 2.340 2.340 0.000   0 2.340
RMDBY9 24/09/2015 Put 5.000 0.025 0.025 0.000   100 0.025
RMDBG9 24/09/2015 Call 5.250 2.105 2.105 0.000   0 2.105
RMDBH9 24/09/2015 Put 5.250 0.045 0.045 0.000   0 0.045
RMDB39 24/09/2015 Call 5.500 1.870 1.870 0.000   0 1.870
RMDB49 24/09/2015 Put 5.500 0.065 0.065 0.000   10 0.065
RMDR49 24/09/2015 Call 5.510 1.845 1.845 0.000   0 1.845
RMDR59 24/09/2015 Put 5.510 0.065 0.065 0.000   0 0.065
RMDBP9 24/09/2015 Call 5.750 1.645 1.645 0.000   0 1.645
RMDBQ9 24/09/2015 Put 5.750 0.095 0.095 0.000   0 0.095
RMDVM9 24/09/2015 Call 5.760 1.620 1.620 0.000   0 1.620
RMDVL9 24/09/2015 Put 5.760 0.095 0.095 0.000   0 0.095
RMDBV9 24/09/2015 Call 6.000 1.425 1.425 0.000   95 1.425
RMDBW9 24/09/2015 Put 6.000 0.130 0.130 0.000   0 0.130
RMDR79 24/09/2015 Call 6.010 1.405 1.405 0.000   500 1.405
RMDR69 24/09/2015 Put 6.010 0.130 0.130 0.000   0 0.130
RMDB99 24/09/2015 Call 6.250 1.220 1.220 0.000   30 1.220
RMDBF9 24/09/2015 Put 6.250 0.180 0.180 0.000   388 0.180
RMDVN9 24/09/2015 Call 6.260 1.200 1.200 0.000   300 1.200
RMDVO9 24/09/2015 Put 6.260 0.180 0.180 0.000   0 0.180
RMDZX8 24/09/2015 Call 6.500 1.025 1.025 0.000   190 1.025
RMDZY8 24/09/2015 Put 6.500 0.240 0.240 0.000   0 0.240
RMDR89 24/09/2015 Call 6.510 1.010 1.010 0.000   440 1.010
RMDR99 24/09/2015 Put 6.510 0.240 0.240 0.000   0 0.240
RMDBI9 24/09/2015 Call 6.750 0.850 0.850 0.000   0 0.850
RMDBJ9 24/09/2015 Put 6.750 0.315 0.315 0.000   340 0.315
RMDLB9 24/09/2015 Call 6.760 0.835 0.835 0.000   120 0.835
RMDLA9 24/09/2015 Put 6.760 0.315 0.315 0.000   0 0.315
RMDB19 24/09/2015 Call 7.000 0.690 0.690 0.000   50 0.690
RMDB29 24/09/2015 Put 7.000 0.405 0.405 0.000   0 0.405
RMDRH9 24/09/2015 Call 7.010 0.680 0.680 0.000   150 0.680
RMDRI9 24/09/2015 Put 7.010 0.405 0.405 0.000   350 0.405
RMDB59 24/09/2015 Call 7.250 0.550 0.550 0.000   149 0.550
RMDB69 24/09/2015 Put 7.250 0.515 0.515 0.000   0 0.515
RMDBK9 24/09/2015 Call 7.500 0.425 0.425 0.000   140 0.425
RMDBL9 24/09/2015 Put 7.500 0.650 0.650 0.000   142 0.650
RMDRG9 24/09/2015 Call 7.510 0.420 0.420 0.000   0 0.420
RMDRF9 24/09/2015 Put 7.510 0.650 0.650 0.000   0 0.650
RMDDK9 24/09/2015 Call 7.750 0.325 0.325 0.000   0 0.325
RMDDL9 24/09/2015 Put 7.750 0.800 0.800 0.000   340 0.800
RMDF19 24/09/2015 Call 8.000 0.245 0.245 0.000   0 0.245
RMDF29 24/09/2015 Put 8.000 0.975 0.975 0.000   0 0.975
RMDRK9 24/09/2015 Call 8.010 0.240 0.240 0.000   50 0.240
RMDRJ9 24/09/2015 Put 8.010 0.975 0.975 0.000   565 0.975
RMDGR9 24/09/2015 Call 8.250 0.180 0.180 0.000   0 0.180
RMDGS9 24/09/2015 Put 8.250 1.165 1.165 0.000   187 1.165
RMDIJ9 24/09/2015 Call 8.500 0.130 0.130 0.000   195 0.130
RMDIK9 24/09/2015 Put 8.500 1.370 1.370 0.000   150 1.370
RMDJS9 24/09/2015 Call 8.750 0.090 0.090 0.000   0 0.090
RMDJT9 24/09/2015 Put 8.750 1.590 1.590 0.000   40 1.590
RMDK99 24/09/2015 Call 9.000 0.065 0.065 0.000   100 0.065
RMDKA9 24/09/2015 Put 9.000 1.815 1.815 0.000   0 1.815
RMDKP9 24/09/2015 Call 9.250 0.045 0.045 0.000   237 0.045
RMDKQ9 24/09/2015 Put 9.250 2.050 2.050 0.000   44 2.050
RMDL69 24/09/2015 Call 9.500 0.030 0.030 0.000   0 0.030
RMDL79 24/09/2015 Put 9.500 2.290 2.290 0.000   0 2.290
RMDME9 24/09/2015 Call 9.750 0.020 0.020 0.000   0 0.020
RMDMF9 24/09/2015 Put 9.750 2.535 2.535 0.000   0 2.535
RMDMI9 24/09/2015 Call 10.000 0.015 0.015 0.000   0 0.015
RMDMJ9 24/09/2015 Put 10.000 2.780 2.780 0.000   0 2.780
RMDMG9 24/09/2015 Call 10.500 0.006 0.006 0.000   300 0.006
RMDMH9 24/09/2015 Put 10.500 3.275 3.275 0.000   0 3.275
RMDQJ9 24/09/2015 Call 11.000 0.003 0.003 0.000   50 0.003
RMDQK9 24/09/2015 Put 11.000 3.770 3.770 0.000   0 3.770
RMDQZ9 24/09/2015 Call 11.500 0.001 0.001 0.000   0 0.001
RMDR19 24/09/2015 Put 11.500 4.270 4.270 0.000   0 4.270
RMDRX9 24/09/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDRY9 24/09/2015 Put 12.000 4.770 4.770 0.000   0 4.770
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.270 5.270 0.000   0 5.270
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.770 5.770 0.000   0 5.770
RMDWG9 29/10/2015 Call 5.000 2.360 2.360 0.000   0 2.360
RMDWH9 29/10/2015 Put 5.000 0.045 0.045 0.000   0 0.045
RMDWK9 29/10/2015 Call 5.250 2.130 2.130 0.000   0 2.130
RMDWL9 29/10/2015 Put 5.250 0.070 0.070 0.000   0 0.070
RMDWO9 29/10/2015 Call 5.500 1.900 1.900 0.000   0 1.900
RMDWP9 29/10/2015 Put 5.500 0.090 0.090 0.000   0 0.090
RMDWI9 29/10/2015 Call 5.750 1.680 1.680 0.000   0 1.680
RMDWJ9 29/10/2015 Put 5.750 0.120 0.120 0.000   0 0.120
RMDWM9 29/10/2015 Call 6.000 1.470 1.470 0.000   0 1.470
RMDWN9 29/10/2015 Put 6.000 0.160 0.160 0.000   0 0.160
RMDVH9 29/10/2015 Call 6.250 1.270 1.270 0.000   0 1.270
RMDVI9 29/10/2015 Put 6.250 0.215 0.215 0.000   0 0.215
RMDVB9 29/10/2015 Call 6.500 1.085 1.085 0.000   0 1.085
RMDVC9 29/10/2015 Put 6.500 0.285 0.285 0.000   0 0.285
RMDV19 29/10/2015 Call 6.750 0.910 0.910 0.000   0 0.910
RMDV29 29/10/2015 Put 6.750 0.365 0.365 0.000   0 0.365
RMDV39 29/10/2015 Call 7.000 0.755 0.755 0.000   0 0.755
RMDV49 29/10/2015 Put 7.000 0.460 0.460 0.000   0 0.460
RMDV59 29/10/2015 Call 7.250 0.615 0.615 0.000   0 0.615
RMDV69 29/10/2015 Put 7.250 0.575 0.575 0.000   0 0.575
RMDU29 29/10/2015 Call 7.500 0.495 0.495 0.000   0 0.495
RMDU39 29/10/2015 Put 7.500 0.705 0.705 0.000   0 0.705
RMDU49 29/10/2015 Call 7.750 0.395 0.395 0.000   0 0.395
RMDU59 29/10/2015 Put 7.750 0.855 0.855 0.000   0 0.855
RMDUQ9 29/10/2015 Call 8.000 0.310 0.310 0.000   0 0.310
RMDUR9 29/10/2015 Put 8.000 1.025 1.025 0.000   0 1.025
RMDUG9 29/10/2015 Call 8.250 0.240 0.240 0.000   0 0.240
RMDUH9 29/10/2015 Put 8.250 1.205 1.205 0.000   0 1.205
RMDTZ9 29/10/2015 Call 8.500 0.185 0.185 0.000   0 0.185
RMDU19 29/10/2015 Put 8.500 1.405 1.405 0.000   20 1.405
RMDUM9 29/10/2015 Call 8.750 0.140 0.140 0.000   0 0.140
RMDUN9 29/10/2015 Put 8.750 1.610 1.610 0.000   0 1.610
RMDUI9 29/10/2015 Call 9.000 0.110 0.110 0.000   0 0.110
RMDUJ9 29/10/2015 Put 9.000 1.830 1.830 0.000   0 1.830
RMDTX9 29/10/2015 Call 9.250 0.085 0.085 0.000   0 0.085
RMDTY9 29/10/2015 Put 9.250 2.060 2.060 0.000   0 2.060
RMDUA9 29/10/2015 Call 9.500 0.065 0.065 0.000   0 0.065
RMDUB9 29/10/2015 Put 9.500 2.295 2.295 0.000   0 2.295
RMDUO9 29/10/2015 Call 9.750 0.055 0.055 0.000   0 0.055
RMDUP9 29/10/2015 Put 9.750 2.535 2.535 0.000   0 2.535
RMDUK9 29/10/2015 Call 10.000 0.040 0.040 0.000   0 0.040
RMDUL9 29/10/2015 Put 10.000 2.780 2.780 0.000   0 2.780
RMDU89 29/10/2015 Call 10.500 0.025 0.025 0.000   0 0.025
RMDU99 29/10/2015 Put 10.500 3.275 3.275 0.000   0 3.275
RMDUE9 29/10/2015 Call 11.000 0.015 0.015 0.000   0 0.015
RMDUF9 29/10/2015 Put 11.000 3.770 3.770 0.000   0 3.770
RMDU69 29/10/2015 Call 11.500 0.009 0.009 0.000   0 0.009
RMDU79 29/10/2015 Put 11.500 4.270 4.270 0.000   0 4.270
RMDUC9 29/10/2015 Call 12.000 0.005 0.005 0.000   0 0.005
RMDUD9 29/10/2015 Put 12.000 4.770 4.770 0.000   0 4.770
RMDJE9 17/12/2015 Call 5.000 2.375 2.375 0.000   20 2.375
RMDJF9 17/12/2015 Put 5.000 0.070 0.070 0.000   300 0.070
RMDJC9 17/12/2015 Call 5.250 2.145 2.145 0.000   0 2.145
RMDJD9 17/12/2015 Put 5.250 0.090 0.090 0.000   0 0.090
RMDJ69 17/12/2015 Call 5.500 1.925 1.925 0.000   0 1.925
RMDJ79 17/12/2015 Put 5.500 0.115 0.115 0.000   0 0.115
RMDIZ9 17/12/2015 Call 5.750 1.710 1.710 0.000   0 1.710
RMDJ19 17/12/2015 Put 5.750 0.150 0.150 0.000   0 0.150
RMDJA9 17/12/2015 Call 6.000 1.505 1.505 0.000   0 1.505
RMDJB9 17/12/2015 Put 6.000 0.200 0.200 0.000   0 0.200
RMDIL9 17/12/2015 Call 6.250 1.310 1.310 0.000   0 1.310
RMDIM9 17/12/2015 Put 6.250 0.255 0.255 0.000   0 0.255
RMDIR9 17/12/2015 Call 6.500 1.125 1.125 0.000   0 1.125
RMDIS9 17/12/2015 Put 6.500 0.330 0.330 0.000   0 0.330
RMDJ29 17/12/2015 Call 6.750 0.960 0.960 0.000   0 0.960
RMDJ39 17/12/2015 Put 6.750 0.415 0.415 0.000   0 0.415
RMDJ89 17/12/2015 Call 7.000 0.810 0.810 0.000   520 0.810
RMDJ99 17/12/2015 Put 7.000 0.510 0.510 0.000   0 0.510
RMDIP9 17/12/2015 Call 7.250 0.675 0.675 0.000   0 0.675
RMDIQ9 17/12/2015 Put 7.250 0.625 0.625 0.590 40 90 0.625
RMDIT9 17/12/2015 Call 7.500 0.550 0.550 0.000   0 0.550
RMDIU9 17/12/2015 Put 7.500 0.755 0.755 0.000   0 0.755
RMDIX9 17/12/2015 Call 7.750 0.450 0.450 0.000   0 0.450
RMDIY9 17/12/2015 Put 7.750 0.905 0.905 0.000   42 0.905
RMDJ49 17/12/2015 Call 8.000 0.360 0.360 0.000   570 0.360
RMDJ59 17/12/2015 Put 8.000 1.075 1.075 0.000   0 1.075
RMDIN9 17/12/2015 Call 8.250 0.285 0.285 0.000   0 0.285
RMDIO9 17/12/2015 Put 8.250 1.250 1.250 0.000   50 1.250
RMDIV9 17/12/2015 Call 8.500 0.225 0.225 0.000   0 0.225
RMDIW9 17/12/2015 Put 8.500 1.445 1.445 0.000   30 1.445
RMDJU9 17/12/2015 Call 8.750 0.175 0.175 0.000   0 0.175
RMDJV9 17/12/2015 Put 8.750 1.650 1.650 0.000   85 1.650
RMDKB9 17/12/2015 Call 9.000 0.135 0.135 0.000   0 0.135
RMDKC9 17/12/2015 Put 9.000 1.865 1.865 0.000   20 1.865
RMDKR9 17/12/2015 Call 9.250 0.105 0.105 0.000   0 0.105
RMDKS9 17/12/2015 Put 9.250 2.085 2.085 0.000   0 2.085
RMDL89 17/12/2015 Call 9.500 0.080 0.080 0.000   60 0.080
RMDL99 17/12/2015 Put 9.500 2.315 2.315 0.000   0 2.315
RMDMO9 17/12/2015 Call 9.750 0.065 0.065 0.000   0 0.065
RMDMP9 17/12/2015 Put 9.750 2.550 2.550 0.000   0 2.550
RMDMM9 17/12/2015 Call 10.000 0.045 0.045 0.000   0 0.045
RMDMN9 17/12/2015 Put 10.000 2.790 2.790 0.000   0 2.790
RMDMK9 17/12/2015 Call 10.500 0.030 0.030 0.000   0 0.030
RMDML9 17/12/2015 Put 10.500 3.280 3.280 0.000   0 3.280
RMDQL9 17/12/2015 Call 11.000 0.015 0.015 0.000   0 0.015
RMDQM9 17/12/2015 Put 11.000 3.775 3.775 0.000   0 3.775
RMDR29 17/12/2015 Call 11.500 0.009 0.009 0.000   0 0.009
RMDR39 17/12/2015 Put 11.500 4.270 4.270 0.000   0 4.270
RMDRZ9 17/12/2015 Call 12.000 0.005 0.005 0.000   0 0.005
RMDS19 17/12/2015 Put 12.000 4.770 4.770 0.000   0 4.770
RMDSG9 17/12/2015 Call 12.500 0.003 0.003 0.000   0 0.003
RMDSH9 17/12/2015 Put 12.500 5.270 5.270 0.000   0 5.270
RMDTT9 17/12/2015 Call 13.000 0.002 0.002 0.000   0 0.002
RMDTU9 17/12/2015 Put 13.000 5.770 5.770 0.000   0 5.770
RMDWS9 23/03/2016 Call 5.000 2.415 2.415 0.000   0 2.415
RMDWT9 23/03/2016 Put 5.000 0.105 0.105 0.000   0 0.105
RMDWU9 23/03/2016 Call 5.250 2.200 2.200 0.000   0 2.200
RMDWV9 23/03/2016 Put 5.250 0.135 0.135 0.000   0 0.135
RMDWW9 23/03/2016 Call 5.500 1.985 1.985 0.000   0 1.985
RMDWX9 23/03/2016 Put 5.500 0.175 0.175 0.000   0 0.175
RMDWY9 23/03/2016 Call 5.750 1.785 1.785 0.000   0 1.785
RMDWZ9 23/03/2016 Put 5.750 0.220 0.220 0.000   0 0.220
RMDWQ9 23/03/2016 Call 6.000 1.585 1.585 0.000   0 1.585
RMDWR9 23/03/2016 Put 6.000 0.275 0.275 0.000   0 0.275
RMDVJ9 23/03/2016 Call 6.250 1.400 1.400 0.000   0 1.400
RMDVK9 23/03/2016 Put 6.250 0.345 0.345 0.000   0 0.345
RMDVD9 23/03/2016 Call 6.500 1.230 1.230 0.000   50 1.230
RMDVE9 23/03/2016 Put 6.500 0.420 0.420 0.000   0 0.420
RMDV79 23/03/2016 Call 6.750 1.065 1.065 0.000   0 1.065
RMDV89 23/03/2016 Put 6.750 0.510 0.510 0.000   0 0.510
RMDV99 23/03/2016 Call 7.000 0.920 0.920 0.000   0 0.920
RMDVA9 23/03/2016 Put 7.000 0.615 0.615 0.000   0 0.615
RMDSQ9 23/03/2016 Call 7.250 0.790 0.790 0.000   50 0.790
RMDSR9 23/03/2016 Put 7.250 0.730 0.730 0.000   50 0.730
RMDTB9 23/03/2016 Call 7.500 0.665 0.665 0.000   0 0.665
RMDTC9 23/03/2016 Put 7.500 0.860 0.860 0.000   0 0.860
RMDT79 23/03/2016 Call 7.750 0.565 0.565 0.000   0 0.565
RMDT89 23/03/2016 Put 7.750 1.005 1.005 0.000   0 1.005
RMDSW9 23/03/2016 Call 8.000 0.470 0.470 0.000   0 0.470
RMDSX9 23/03/2016 Put 8.000 1.165 1.165 0.000   0 1.165
RMDSM9 23/03/2016 Call 8.250 0.390 0.390 0.000   0 0.390
RMDSN9 23/03/2016 Put 8.250 1.335 1.335 0.000   0 1.335
RMDT19 23/03/2016 Call 8.500 0.320 0.320 0.000   0 0.320
RMDT29 23/03/2016 Put 8.500 1.520 1.520 0.000   0 1.520
RMDSS9 23/03/2016 Call 8.750 0.260 0.260 0.000   0 0.260
RMDST9 23/03/2016 Put 8.750 1.715 1.715 0.000   0 1.715
RMDSI9 23/03/2016 Call 9.000 0.215 0.215 0.000   0 0.215
RMDSJ9 23/03/2016 Put 9.000 1.920 1.920 0.000   0 1.920
RMDT99 23/03/2016 Call 9.250 0.175 0.175 0.000   0 0.175
RMDTA9 23/03/2016 Put 9.250 2.130 2.130 0.000   0 2.130
RMDSY9 23/03/2016 Call 9.500 0.140 0.140 0.000   0 0.140
RMDSZ9 23/03/2016 Put 9.500 2.350 2.350 0.000   0 2.350
RMDSU9 23/03/2016 Call 9.750 0.115 0.115 0.000   0 0.115
RMDSV9 23/03/2016 Put 9.750 2.580 2.580 0.000   0 2.580
RMDSK9 23/03/2016 Call 10.000 0.095 0.095 0.000   0 0.095
RMDSL9 23/03/2016 Put 10.000 2.810 2.810 0.000   0 2.810
RMDT59 23/03/2016 Call 10.500 0.060 0.060 0.000   0 0.060
RMDT69 23/03/2016 Put 10.500 3.290 3.290 0.000   0 3.290
RMDSO9 23/03/2016 Call 11.000 0.040 0.040 0.000   0 0.040
RMDSP9 23/03/2016 Put 11.000 3.780 3.780 0.000   0 3.780
RMDT39 23/03/2016 Call 11.500 0.025 0.025 0.000   0 0.025
RMDT49 23/03/2016 Put 11.500 4.275 4.275 0.000   0 4.275
RMDTD9 23/03/2016 Call 12.000 0.015 0.015 0.000   0 0.015
RMDTE9 23/03/2016 Put 12.000 4.770 4.770 0.000   0 4.770
RMDTF9 23/03/2016 Call 12.500 0.010 0.010 0.000   0 0.010
RMDTG9 23/03/2016 Put 12.500 5.270 5.270 0.000   0 5.270
RMDTV9 23/03/2016 Call 13.000 0.007 0.007 0.000   0 0.007
RMDTW9 23/03/2016 Put 13.000 5.770 5.770 0.000   0 5.770

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.