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 5.920 Up 0.050 5.910 5.930 5.890 5.920 5.850 3,273,000 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCJ9 27/11/2014 Call 4.400 1.525 1.525 0.000   0 1.525
RMDCK9 27/11/2014 Put 4.400 0.001 0.001 0.000   0 0.001
RMDC29 27/11/2014 Call 4.500 1.425 1.425 0.000   0 1.425
RMDC39 27/11/2014 Put 4.500 0.002 0.002 0.000   0 0.002
RMDXC8 27/11/2014 Call 4.600 1.325 1.325 0.000   0 1.325
RMDXD8 27/11/2014 Put 4.600 0.003 0.003 0.000   0 0.003
RMDX48 27/11/2014 Call 4.700 1.225 1.225 0.000   0 1.225
RMDX58 27/11/2014 Put 4.700 0.005 0.005 0.000   0 0.005
RMDXF8 27/11/2014 Call 4.800 1.125 1.125 0.000   0 1.125
RMDXG8 27/11/2014 Put 4.800 0.007 0.007 0.000   269 0.007
RMDVO8 27/11/2014 Call 4.900 1.025 1.025 0.000   0 1.025
RMDVP8 27/11/2014 Put 4.900 0.008 0.008 0.000   300 0.008
RMDUV8 27/11/2014 Call 5.000 0.930 0.930 0.000   0 0.930
RMDUW8 27/11/2014 Put 5.000 0.010 0.010 0.000   0 0.010
RMDUX8 27/11/2014 Call 5.250 0.680 0.680 0.000   224 0.680
RMDUY8 27/11/2014 Put 5.250 0.020 0.020 0.000   100 0.020
RMDUP8 27/11/2014 Call 5.500 0.435 0.435 0.000   156 0.435
RMDUQ8 27/11/2014 Put 5.500 0.035 0.035 0.020 191 291 0.035
RMDUR8 27/11/2014 Call 5.750 0.225 0.225 0.185 75 2,387 0.225
RMDUS8 27/11/2014 Put 5.750 0.080 0.080 0.000   1,609 0.080
RMDUT8 27/11/2014 Call 6.000 0.085 0.085 0.065 322 535 0.085
RMDUU8 27/11/2014 Put 6.000 0.190 0.190 0.000   0 0.190
RMDV88 27/11/2014 Call 6.250 0.025 0.025 0.000   0 0.025
RMDV98 27/11/2014 Put 6.250 0.375 0.375 0.000   0 0.375
RMDX68 27/11/2014 Call 6.500 0.005 0.005 0.000   0 0.005
RMDX78 27/11/2014 Put 6.500 0.605 0.605 0.000   0 0.605
RMDX88 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDX98 27/11/2014 Put 6.750 0.850 0.850 0.000   0 0.850
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 1.100 1.100 0.000   0 1.100
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.350 1.350 0.000   0 1.350
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 1.600 1.600 0.000   0 1.600
RMDCX9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
RMDCY9 27/11/2014 Put 7.750 1.850 1.850 0.000   0 1.850
RMDCL9 18/12/2014 Call 4.400 1.525 1.525 0.000   0 1.525
RMDCM9 18/12/2014 Put 4.400 0.002 0.002 0.000   0 0.002
RMDRQ8 18/12/2014 Call 4.500 1.425 1.425 0.000   0 1.425
RMDRR8 18/12/2014 Put 4.500 0.002 0.002 0.000   0 0.002
RMDR38 18/12/2014 Call 4.600 1.325 1.325 0.000   0 1.325
RMDR48 18/12/2014 Put 4.600 0.004 0.004 0.000   299 0.004
RMDST8 18/12/2014 Call 4.610 1.300 1.300 0.000   0 1.300
RMDSU8 18/12/2014 Put 4.610 0.004 0.004 0.000   750 0.004
RMDQS8 18/12/2014 Call 4.700 1.225 1.225 0.000   0 1.225
RMDQT8 18/12/2014 Put 4.700 0.005 0.005 0.000   0 0.005
RMDQW8 18/12/2014 Call 4.800 1.125 1.125 0.000   71 1.125
RMDQX8 18/12/2014 Put 4.800 0.007 0.007 0.000   0 0.007
RMDSW8 18/12/2014 Call 4.810 1.100 1.100 0.000   0 1.100
RMDSV8 18/12/2014 Put 4.810 0.008 0.008 0.000   50 0.008
RMDQU8 18/12/2014 Call 4.900 1.025 1.025 0.000   33 1.025
RMDQV8 18/12/2014 Put 4.900 0.010 0.010 0.000   0 0.010
RMDMH8 18/12/2014 Call 5.000 0.925 0.925 0.000   46 0.925
RMDMI8 18/12/2014 Put 5.000 0.010 0.010 0.000   700 0.010
RMDSX8 18/12/2014 Call 5.010 0.900 0.900 0.000   0 0.900
RMDSY8 18/12/2014 Put 5.010 0.015 0.015 0.000   0 0.015
RMDMK8 18/12/2014 Call 5.250 0.680 0.680 0.000   2,040 0.680
RMDMJ8 18/12/2014 Put 5.250 0.025 0.025 0.000   2,600 0.025
RMDT18 18/12/2014 Call 5.260 0.660 0.660 0.000   0 0.660
RMDSZ8 18/12/2014 Put 5.260 0.025 0.025 0.000   0 0.025
RMDML8 18/12/2014 Call 5.500 0.450 0.450 0.000   4,574 0.450
RMDMM8 18/12/2014 Put 5.500 0.050 0.050 0.040 190 4,670 0.050
RMDT28 18/12/2014 Call 5.510 0.435 0.435 0.000   300 0.435
RMDT38 18/12/2014 Put 5.510 0.050 0.050 0.000   0 0.050
RMDMO8 18/12/2014 Call 5.750 0.260 0.260 0.000   4,712 0.260
RMDMN8 18/12/2014 Put 5.750 0.105 0.105 0.000   0 0.105
RMDUL8 18/12/2014 Call 6.000 0.130 0.130 0.125 120 3,830 0.130
RMDUM8 18/12/2014 Put 6.000 0.210 0.210 0.000   760 0.210
RMDVA8 18/12/2014 Call 6.250 0.055 0.055 0.000   120 0.055
RMDVB8 18/12/2014 Put 6.250 0.390 0.390 0.000   0 0.390
RMDXR8 18/12/2014 Call 6.500 0.020 0.020 0.000   0 0.020
RMDXS8 18/12/2014 Put 6.500 0.610 0.610 0.000   0 0.610
RMDXN8 18/12/2014 Call 6.750 0.007 0.007 0.000   0 0.007
RMDXO8 18/12/2014 Put 6.750 0.855 0.855 0.000   0 0.855
RMDXL8 18/12/2014 Call 7.000 0.002 0.002 0.000   0 0.002
RMDXM8 18/12/2014 Put 7.000 1.100 1.100 0.000   0 1.100
RMDXJ8 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
RMDXK8 18/12/2014 Put 7.250 1.350 1.350 0.000   0 1.350
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 1.600 1.600 0.000   0 1.600
RMDCZ9 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
RMDD19 18/12/2014 Put 7.750 1.850 1.850 0.000   0 1.850
RMDCN9 29/01/2015 Call 4.400 1.525 1.525 0.000   0 1.525
RMDCO9 29/01/2015 Put 4.400 0.015 0.015 0.000   0 0.015
RMDC49 29/01/2015 Call 4.500 1.430 1.430 0.000   0 1.430
RMDC59 29/01/2015 Put 4.500 0.015 0.015 0.000   0 0.015
RMDY18 29/01/2015 Call 4.600 1.330 1.330 0.000   0 1.330
RMDY28 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDXT8 29/01/2015 Call 4.700 1.235 1.235 0.000   0 1.235
RMDXU8 29/01/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDY38 29/01/2015 Call 4.800 1.140 1.140 0.000   0 1.140
RMDY48 29/01/2015 Put 4.800 0.020 0.020 0.000   550 0.020
RMDVY8 29/01/2015 Call 4.900 1.045 1.045 0.000   66 1.045
RMDVZ8 29/01/2015 Put 4.900 0.025 0.025 0.000   0 0.025
RMDW58 29/01/2015 Call 5.000 0.950 0.950 0.000   0 0.950
RMDW68 29/01/2015 Put 5.000 0.030 0.030 0.000   40 0.030
RMDW38 29/01/2015 Call 5.250 0.725 0.725 0.000   0 0.725
RMDW48 29/01/2015 Put 5.250 0.050 0.050 0.000   322 0.050
RMDVW8 29/01/2015 Call 5.500 0.515 0.515 0.000   0 0.515
RMDVX8 29/01/2015 Put 5.500 0.090 0.090 0.000   137 0.090
RMDW18 29/01/2015 Call 5.750 0.340 0.340 0.000   985 0.340
RMDW28 29/01/2015 Put 5.750 0.160 0.160 0.000   359 0.160
RMDW78 29/01/2015 Call 6.000 0.205 0.205 0.000   5,306 0.205
RMDW88 29/01/2015 Put 6.000 0.270 0.270 0.000   0 0.270
RMDW98 29/01/2015 Call 6.250 0.110 0.110 0.000   0 0.110
RMDWA8 29/01/2015 Put 6.250 0.425 0.425 0.000   100 0.425
RMDY98 29/01/2015 Call 6.500 0.055 0.055 0.000   0 0.055
RMDYA8 29/01/2015 Put 6.500 0.625 0.625 0.000   0 0.625
RMDXY8 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.025
RMDXZ8 29/01/2015 Put 6.750 0.855 0.855 0.000   0 0.855
RMDY58 29/01/2015 Call 7.000 0.010 0.010 0.000   0 0.010
RMDY68 29/01/2015 Put 7.000 1.100 1.100 0.000   0 1.100
RMDY78 29/01/2015 Call 7.250 0.004 0.004 0.000   0 0.004
RMDY88 29/01/2015 Put 7.250 1.350 1.350 0.000   0 1.350
RMDXV8 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.002
RMDXW8 29/01/2015 Put 7.500 1.600 1.600 0.000   0 1.600
RMDD29 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.001
RMDD39 29/01/2015 Put 7.750 1.850 1.850 0.000   0 1.850
RMDCP9 26/02/2015 Call 4.400 1.525 1.525 0.000   0 1.525
RMDCQ9 26/02/2015 Put 4.400 0.020 0.020 0.000   0 0.020
RMDC69 26/02/2015 Call 4.500 1.435 1.435 0.000   0 1.435
RMDC79 26/02/2015 Put 4.500 0.020 0.020 0.000   142 0.020
RMDYP8 26/02/2015 Call 4.600 1.340 1.340 0.000   0 1.340
RMDYQ8 26/02/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDYV8 26/02/2015 Call 4.700 1.245 1.245 0.000   0 1.245
RMDYW8 26/02/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDYN8 26/02/2015 Call 4.800 1.150 1.150 0.000   0 1.150
RMDYO8 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.025
RMDZ38 26/02/2015 Call 4.900 1.055 1.055 0.000   0 1.055
RMDZ48 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
RMDYL8 26/02/2015 Call 5.000 0.965 0.965 0.000   0 0.965
RMDYM8 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.035
RMDYF8 26/02/2015 Call 5.250 0.740 0.740 0.000   0 0.740
RMDYG8 26/02/2015 Put 5.250 0.060 0.060 0.000   8 0.060
RMDZ58 26/02/2015 Call 5.500 0.535 0.535 0.000   0 0.535
RMDZ68 26/02/2015 Put 5.500 0.110 0.110 0.000   259 0.110
RMDYR8 26/02/2015 Call 5.750 0.365 0.365 0.000   300 0.365
RMDYS8 26/02/2015 Put 5.750 0.190 0.190 0.000   0 0.190
RMDYJ8 26/02/2015 Call 6.000 0.225 0.225 0.000   190 0.225
RMDYK8 26/02/2015 Put 6.000 0.305 0.305 0.000   0 0.305
RMDYD8 26/02/2015 Call 6.250 0.135 0.135 0.000   0 0.135
RMDYE8 26/02/2015 Put 6.250 0.460 0.460 0.000   0 0.460
RMDYX8 26/02/2015 Call 6.500 0.075 0.075 0.000   0 0.075
RMDYZ8 26/02/2015 Put 6.500 0.655 0.655 0.000   0 0.655
RMDYT8 26/02/2015 Call 6.750 0.040 0.040 0.000   0 0.040
RMDYU8 26/02/2015 Put 6.750 0.870 0.870 0.000   0 0.870
RMDYH8 26/02/2015 Call 7.000 0.020 0.020 0.000   0 0.020
RMDYI8 26/02/2015 Put 7.000 1.105 1.105 0.000   0 1.105
RMDYB8 26/02/2015 Call 7.250 0.010 0.010 0.000   0 0.010
RMDYC8 26/02/2015 Put 7.250 1.350 1.350 0.000   0 1.350
RMDZ18 26/02/2015 Call 7.500 0.006 0.006 0.000   0 0.006
RMDZ28 26/02/2015 Put 7.500 1.600 1.600 0.000   0 1.600
RMDD49 26/02/2015 Call 7.750 0.003 0.003 0.000   0 0.003
RMDD59 26/02/2015 Put 7.750 1.850 1.850 0.000   0 1.850
RMDCR9 26/03/2015 Call 4.400 1.525 1.525 0.000   0 1.525
RMDCS9 26/03/2015 Put 4.400 0.020 0.020 0.000   149 0.020
RMDRU8 26/03/2015 Call 4.500 1.435 1.435 0.000   0 1.435
RMDRV8 26/03/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDT68 26/03/2015 Call 4.510 1.410 1.410 0.000   0 1.410
RMDT78 26/03/2015 Put 4.510 0.020 0.020 0.000   0 0.020
RMDS18 26/03/2015 Call 4.600 1.345 1.345 0.000   16 1.345
RMDS28 26/03/2015 Put 4.600 0.025 0.025 0.000   221 0.025
RMDT88 26/03/2015 Call 4.610 1.320 1.320 0.000   0 1.320
RMDT98 26/03/2015 Put 4.610 0.025 0.025 0.000   0 0.025
RMDRW8 26/03/2015 Call 4.700 1.250 1.250 0.000   0 1.250
RMDRX8 26/03/2015 Put 4.700 0.030 0.030 0.000   490 0.030
RMDTH8 26/03/2015 Call 4.710 1.230 1.230 0.000   0 1.230
RMDTG8 26/03/2015 Put 4.710 0.030 0.030 0.000   0 0.030
RMDRY8 26/03/2015 Call 4.800 1.160 1.160 0.000   0 1.160
RMDRZ8 26/03/2015 Put 4.800 0.035 0.035 0.000   0 0.035
RMDTB8 26/03/2015 Call 4.810 1.140 1.140 0.000   0 1.140
RMDTA8 26/03/2015 Put 4.810 0.035 0.035 0.000   0 0.035
RMDRS8 26/03/2015 Call 4.900 1.070 1.070 0.000   0 1.070
RMDRT8 26/03/2015 Put 4.900 0.040 0.040 0.000   0 0.040
RMDTC8 26/03/2015 Call 4.910 1.050 1.050 0.000   0 1.050
RMDTD8 26/03/2015 Put 4.910 0.040 0.040 0.000   0 0.040
RMDT48 26/03/2015 Call 5.000 0.980 0.980 0.000   0 0.980
RMDT58 26/03/2015 Put 5.000 0.050 0.050 0.000   312 0.050
RMDTE8 26/03/2015 Call 5.250 0.765 0.765 0.000   0 0.765
RMDTF8 26/03/2015 Put 5.250 0.085 0.085 0.000   9,790 0.085
RMDTM8 26/03/2015 Call 5.500 0.575 0.575 0.000   320 0.575
RMDTN8 26/03/2015 Put 5.500 0.145 0.145 0.000   230 0.145
RMDU38 26/03/2015 Call 5.750 0.405 0.405 0.000   1,110 0.405
RMDU48 26/03/2015 Put 5.750 0.230 0.230 0.000   1,050 0.230
RMDUN8 26/03/2015 Call 6.000 0.270 0.270 0.000   0 0.270
RMDUO8 26/03/2015 Put 6.000 0.350 0.350 0.000   0 0.350
RMDVC8 26/03/2015 Call 6.250 0.170 0.170 0.000   80 0.170
RMDVD8 26/03/2015 Put 6.250 0.500 0.500 0.000   0 0.500
RMDZF8 26/03/2015 Call 6.500 0.105 0.105 0.000   0 0.105
RMDZG8 26/03/2015 Put 6.500 0.680 0.680 0.000   0 0.680
RMDZ98 26/03/2015 Call 6.750 0.060 0.060 0.000   0 0.060
RMDZA8 26/03/2015 Put 6.750 0.885 0.885 0.000   0 0.885
RMDZB8 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
RMDZC8 26/03/2015 Put 7.000 1.115 1.115 0.000   0 1.115
RMDZD8 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.025
RMDZE8 26/03/2015 Put 7.250 1.355 1.355 0.000   0 1.355
RMDZ78 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
RMDZ88 26/03/2015 Put 7.500 1.600 1.600 0.000   0 1.600
RMDD69 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
RMDD79 26/03/2015 Put 7.750 1.850 1.850 0.000   0 1.850
RMDDM9 23/04/2015 Call 4.600 1.350 1.350 0.000   0 1.350
RMDDN9 23/04/2015 Put 4.600 0.030 0.030 0.000   0 0.030
RMDDO9 23/04/2015 Call 4.700 1.260 1.260 0.000   0 1.260
RMDDP9 23/04/2015 Put 4.700 0.035 0.035 0.000   0 0.035
RMDDQ9 23/04/2015 Call 4.800 1.170 1.170 0.000   0 1.170
RMDDR9 23/04/2015 Put 4.800 0.045 0.045 0.000   0 0.045
RMDDS9 23/04/2015 Call 4.900 1.080 1.080 0.000   0 1.080
RMDDT9 23/04/2015 Put 4.900 0.055 0.055 0.000   0 0.055
RMDDU9 23/04/2015 Call 5.000 0.995 0.995 0.000   0 0.995
RMDDV9 23/04/2015 Put 5.000 0.065 0.065 0.000   0 0.065
RMDDW9 23/04/2015 Call 5.250 0.785 0.785 0.000   0 0.785
RMDDX9 23/04/2015 Put 5.250 0.105 0.105 0.000   0 0.105
RMDDY9 23/04/2015 Call 5.500 0.600 0.600 0.000   0 0.600
RMDDZ9 23/04/2015 Put 5.500 0.165 0.165 0.000   0 0.165
RMDE19 23/04/2015 Call 5.750 0.435 0.435 0.000   0 0.435
RMDE29 23/04/2015 Put 5.750 0.250 0.250 0.000   0 0.250
RMDE39 23/04/2015 Call 6.000 0.300 0.300 0.000   0 0.300
RMDE49 23/04/2015 Put 6.000 0.365 0.365 0.000   0 0.365
RMDE59 23/04/2015 Call 6.250 0.200 0.200 0.000   0 0.200
RMDE69 23/04/2015 Put 6.250 0.515 0.515 0.000   0 0.515
RMDE79 23/04/2015 Call 6.500 0.125 0.125 0.000   0 0.125
RMDE89 23/04/2015 Put 6.500 0.690 0.690 0.000   0 0.690
RMDE99 23/04/2015 Call 6.750 0.075 0.075 0.000   0 0.075
RMDEF9 23/04/2015 Put 6.750 0.895 0.895 0.000   0 0.895
RMDEG9 23/04/2015 Call 7.000 0.040 0.040 0.000   0 0.040
RMDEH9 23/04/2015 Put 7.000 1.115 1.115 0.000   0 1.115
RMDEI9 23/04/2015 Call 7.250 0.020 0.020 0.000   0 0.020
RMDEJ9 23/04/2015 Put 7.250 1.355 1.355 0.000   0 1.355
RMDEK9 23/04/2015 Call 7.500 0.010 0.010 0.000   0 0.010
RMDEL9 23/04/2015 Put 7.500 1.600 1.600 0.000   0 1.600
RMDEM9 23/04/2015 Call 7.750            
RMDEN9 23/04/2015 Put 7.750            
RMDCT9 25/06/2015 Call 4.400 1.540 1.540 0.000   0 1.540
RMDCU9 25/06/2015 Put 4.400 0.030 0.030 0.000   0 0.030
RMDC89 25/06/2015 Call 4.500 1.450 1.450 0.000   0 1.450
RMDC99 25/06/2015 Put 4.500 0.040 0.040 0.000   0 0.040
RMDZR8 25/06/2015 Call 4.600 1.360 1.360 0.000   0 1.360
RMDZS8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.045
RMDZH8 25/06/2015 Call 4.700 1.275 1.275 0.000   0 1.275
RMDZI8 25/06/2015 Put 4.700 0.055 0.055 0.000   0 0.055
RMDZT8 25/06/2015 Call 4.800 1.190 1.190 0.000   0 1.190
RMDZU8 25/06/2015 Put 4.800 0.065 0.065 0.000   0 0.065
RMDVQ8 25/06/2015 Call 4.900 1.105 1.105 0.000   0 1.105
RMDVR8 25/06/2015 Put 4.900 0.080 0.080 0.000   0 0.080
RMDVK8 25/06/2015 Call 5.000 1.025 1.025 0.000   0 1.025
RMDVL8 25/06/2015 Put 5.000 0.095 0.095 0.000   0 0.095
RMDVI8 25/06/2015 Call 5.250 0.825 0.825 0.000   0 0.825
RMDVJ8 25/06/2015 Put 5.250 0.145 0.145 0.000   0 0.145
RMDVE8 25/06/2015 Call 5.500 0.645 0.645 0.000   0 0.645
RMDVF8 25/06/2015 Put 5.500 0.215 0.215 0.000   0 0.215
RMDVG8 25/06/2015 Call 5.750 0.490 0.490 0.000   50 0.490
RMDVH8 25/06/2015 Put 5.750 0.305 0.305 0.000   100 0.305
RMDVM8 25/06/2015 Call 6.000 0.355 0.355 0.000   0 0.355
RMDVN8 25/06/2015 Put 6.000 0.420 0.420 0.000   0 0.420
RMDWB8 25/06/2015 Call 6.250 0.250 0.250 0.000   140 0.250
RMDWC8 25/06/2015 Put 6.250 0.565 0.565 0.000   0 0.565
RMDZN8 25/06/2015 Call 6.500 0.170 0.170 0.000   0 0.170
RMDZO8 25/06/2015 Put 6.500 0.730 0.730 0.000   0 0.730
RMDZJ8 25/06/2015 Call 6.750 0.110 0.110 0.000   0 0.110
RMDZK8 25/06/2015 Put 6.750 0.925 0.925 0.000   0 0.925
RMDZV8 25/06/2015 Call 7.000 0.070 0.070 0.000   0 0.070
RMDZW8 25/06/2015 Put 7.000 1.140 1.140 0.000   0 1.140
RMDZP8 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.045
RMDZQ8 25/06/2015 Put 7.250 1.365 1.365 0.000   0 1.365
RMDZL8 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.025
RMDZM8 25/06/2015 Put 7.500 1.605 1.605 0.000   0 1.605
RMDD89 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.015
RMDD99 25/06/2015 Put 7.750 1.855 1.855 0.000   0 1.855
RMDCV9 24/09/2015 Call 4.400 1.565 1.565 0.000   0 1.565
RMDCW9 24/09/2015 Put 4.400 0.035 0.035 0.000   0 0.035
RMDCF9 24/09/2015 Call 4.500 1.485 1.485 0.000   0 1.485
RMDCG9 24/09/2015 Put 4.500 0.050 0.050 0.000   0 0.050
RMDBR9 24/09/2015 Call 4.600 1.400 1.400 0.000   0 1.400
RMDBS9 24/09/2015 Put 4.600 0.065 0.065 0.000   0 0.065
RMDB79 24/09/2015 Call 4.700 1.315 1.315 0.000   0 1.315
RMDB89 24/09/2015 Put 4.700 0.080 0.080 0.000   0 0.080
RMDBT9 24/09/2015 Call 4.800 1.230 1.230 0.000   0 1.230
RMDBU9 24/09/2015 Put 4.800 0.100 0.100 0.000   0 0.100
RMDBM9 24/09/2015 Call 4.900 1.150 1.150 0.000   0 1.150
RMDBO9 24/09/2015 Put 4.900 0.115 0.115 0.000   0 0.115
RMDBX9 24/09/2015 Call 5.000 1.070 1.070 0.000   0 1.070
RMDBY9 24/09/2015 Put 5.000 0.135 0.135 0.000   0 0.135
RMDBG9 24/09/2015 Call 5.250 0.880 0.880 0.000   0 0.880
RMDBH9 24/09/2015 Put 5.250 0.195 0.195 0.000   0 0.195
RMDB39 24/09/2015 Call 5.500 0.710 0.710 0.000   0 0.710
RMDB49 24/09/2015 Put 5.500 0.270 0.270 0.000   0 0.270
RMDBP9 24/09/2015 Call 5.750 0.560 0.560 0.000   0 0.560
RMDBQ9 24/09/2015 Put 5.750 0.365 0.365 0.000   0 0.365
RMDBV9 24/09/2015 Call 6.000 0.430 0.430 0.000   60 0.430
RMDBW9 24/09/2015 Put 6.000 0.480 0.480 0.000   0 0.480
RMDB99 24/09/2015 Call 6.250 0.320 0.320 0.000   40 0.320
RMDBF9 24/09/2015 Put 6.250 0.620 0.620 0.000   0 0.620
RMDZX8 24/09/2015 Call 6.500 0.235 0.235 0.000   0 0.235
RMDZY8 24/09/2015 Put 6.500 0.780 0.780 0.000   0 0.780
RMDBI9 24/09/2015 Call 6.750 0.170 0.170 0.000   0 0.170
RMDBJ9 24/09/2015 Put 6.750 0.965 0.965 0.000   0 0.965
RMDB19 24/09/2015 Call 7.000 0.125 0.125 0.000   0 0.125
RMDB29 24/09/2015 Put 7.000 1.165 1.165 0.000   0 1.165
RMDB59 24/09/2015 Call 7.250 0.090 0.090 0.000   0 0.090
RMDB69 24/09/2015 Put 7.250 1.385 1.385 0.000   0 1.385
RMDBK9 24/09/2015 Call 7.500 0.065 0.065 0.000   0 0.065
RMDBL9 24/09/2015 Put 7.500 1.615 1.615 0.000   0 1.615
RMDDK9 24/09/2015 Call 7.750 0.045 0.045 0.000   0 0.045
RMDDL9 24/09/2015 Put 7.750 1.855 1.855 0.000   0 1.855

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.