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 6.230 Up 0.010 6.230 6.240 6.270 6.280 6.215 1,878,826 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
RMDCJ9 27/11/2014 Call 4.400 1.825 1.825 0.000   0 1.820
RMDCK9 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
RMDC29 27/11/2014 Call 4.500 1.725 1.725 0.000   0 1.720
RMDC39 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.000
RMDXC8 27/11/2014 Call 4.600 1.625 1.625 0.000   0 1.620
RMDXD8 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
RMDX48 27/11/2014 Call 4.700 1.525 1.525 0.000   0 1.520
RMDX58 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
RMDXF8 27/11/2014 Call 4.800 1.425 1.425 0.000   0 1.420
RMDXG8 27/11/2014 Put 4.800 0.000 0.000 0.000   269 0.000
RMDVO8 27/11/2014 Call 4.900 1.325 1.325 0.000   0 1.320
RMDVP8 27/11/2014 Put 4.900 0.000 0.000 0.000   300 0.000
RMDUV8 27/11/2014 Call 5.000 0.000 0.000 0.000   0 1.220
RMDUW8 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.000
RMDUX8 27/11/2014 Call 5.250 0.000 0.000 0.000   1,600 0.970
RMDUY8 27/11/2014 Put 5.250 0.000 0.000 0.000   100 0.000
RMDUP8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.725
RMDUQ8 27/11/2014 Put 5.500 0.000 0.000 0.000   291 0.000
RMDUR8 27/11/2014 Call 5.750 0.000 0.000 0.000   2,165 0.475
RMDUS8 27/11/2014 Put 5.750 0.000 0.000 0.000   1,609 0.000
RMDUT8 27/11/2014 Call 6.000 0.000 0.000 0.000 750 1,345 0.240
RMDUU8 27/11/2014 Put 6.000 0.000 0.000 0.000   696 0.000
RMDV88 27/11/2014 Call 6.250 0.000 0.000 0.000   560 0.055
RMDV98 27/11/2014 Put 6.250 0.000 0.000 0.005 881 750 0.055
RMDX68 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.001
RMDX78 27/11/2014 Put 6.500 0.275 0.275 0.250 700 0 0.280
RMDX88 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDX98 27/11/2014 Put 6.750 0.525 0.525 0.000   0 0.530
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 0.775 0.775 0.000   0 0.780
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.025 1.025 0.000   0 1.030
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 1.275 1.275 0.000   0 1.280
RMDCX9 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
RMDCY9 27/11/2014 Put 7.750 1.525 1.525 0.000   0 1.530
RMDCL9 18/12/2014 Call 4.400 1.830 1.830 0.000   0 1.825
RMDCM9 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
RMDRQ8 18/12/2014 Call 4.500 1.730 1.730 0.000   0 1.730
RMDRR8 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.000
RMDR38 18/12/2014 Call 4.600 1.630 1.630 0.000   0 1.630
RMDR48 18/12/2014 Put 4.600 0.001 0.001 0.000   299 0.000
RMDST8 18/12/2014 Call 4.610 1.620 1.620 0.000   0 1.620
RMDSU8 18/12/2014 Put 4.610 0.001 0.001 0.000   750 0.000
RMDQS8 18/12/2014 Call 4.700 1.530 1.530 0.000   0 1.530
RMDQT8 18/12/2014 Put 4.700 0.001 0.001 0.000   0 0.000
RMDQW8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 1.430
RMDQX8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.000
RMDSW8 18/12/2014 Call 4.810 1.420 1.420 0.000   0 1.420
RMDSV8 18/12/2014 Put 4.810 0.001 0.001 0.000   50 0.000
RMDQU8 18/12/2014 Call 4.900 0.000 0.000 0.000   0 1.330
RMDQV8 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.000
RMDMH8 18/12/2014 Call 5.000 0.000 0.000 0.000   0 1.230
RMDMI8 18/12/2014 Put 5.000 0.000 0.000 0.000   700 0.000
RMDSX8 18/12/2014 Call 5.010 1.225 1.225 0.000   0 1.220
RMDSY8 18/12/2014 Put 5.010 0.003 0.003 0.000   0 0.000
RMDMK8 18/12/2014 Call 5.250 0.000 0.000 0.000   2,040 0.985
RMDMJ8 18/12/2014 Put 5.250 0.000 0.000 0.000   2,600 0.001
RMDT18 18/12/2014 Call 5.260 0.975 0.975 0.000   0 0.975
RMDSZ8 18/12/2014 Put 5.260 0.006 0.006 0.000   0 0.001
RMDML8 18/12/2014 Call 5.500 0.000 0.000 0.000   4,574 0.740
RMDMM8 18/12/2014 Put 5.500 0.000 0.000 0.000   4,670 0.004
RMDT28 18/12/2014 Call 5.510 0.735 0.735 0.000   300 0.730
RMDT38 18/12/2014 Put 5.510 0.015 0.015 0.000   0 0.005
RMDMO8 18/12/2014 Call 5.750 0.000 0.000 0.000   4,542 0.505
RMDMN8 18/12/2014 Put 5.750 0.000 0.000 0.000   500 0.015
RMDUL8 18/12/2014 Call 6.000 0.000 0.000 0.000   4,600 0.295
RMDUM8 18/12/2014 Put 6.000 0.000 0.000 0.000 750 910 0.055
RMDVA8 18/12/2014 Call 6.250 0.000 0.000 0.000 400 2,000 0.130
RMDVB8 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.150
RMDXR8 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.040
RMDXS8 18/12/2014 Put 6.500 0.000 0.000 0.000   0 0.320
RMDXN8 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.008
RMDXO8 18/12/2014 Put 6.750 0.535 0.535 0.000   0 0.540
RMDXL8 18/12/2014 Call 7.000 0.001 0.001 0.000   0 0.001
RMDXM8 18/12/2014 Put 7.000 0.780 0.780 0.000   0 0.780
RMDXJ8 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDXK8 18/12/2014 Put 7.250 1.030 1.030 0.000   0 1.030
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 1.280 1.280 0.000   0 1.280
RMDCZ9 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
RMDD19 18/12/2014 Put 7.750 1.530 1.530 0.000   0 1.530
RMDEO9 18/12/2014 Call 8.000 0.000 0.000 0.000      
RMDEP9 18/12/2014 Put 8.000 1.780 1.780 0.000      
RMDCN9 29/01/2015 Call 4.400 1.850 1.850 0.000   0 1.840
RMDCO9 29/01/2015 Put 4.400 0.007 0.007 0.000   0 0.003
RMDC49 29/01/2015 Call 4.500 1.750 1.750 0.000   0 1.745
RMDC59 29/01/2015 Put 4.500 0.009 0.009 0.000   0 0.005
RMDY18 29/01/2015 Call 4.600 1.650 1.650 0.000   0 1.650
RMDY28 29/01/2015 Put 4.600 0.010 0.010 0.000   0 0.007
RMDXT8 29/01/2015 Call 4.700 1.550 1.550 0.000   0 1.550
RMDXU8 29/01/2015 Put 4.700 0.015 0.015 0.000   0 0.010
RMDY38 29/01/2015 Call 4.800 1.455 1.455 0.000   0 1.450
RMDY48 29/01/2015 Put 4.800 0.020 0.020 0.000   550 0.015
RMDVY8 29/01/2015 Call 4.900 1.355 1.355 0.000   66 1.355
RMDVZ8 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.015
RMDW58 29/01/2015 Call 5.000 1.260 1.260 0.000   0 1.255
RMDW68 29/01/2015 Put 5.000 0.000 0.000 0.000   40 0.020
RMDW38 29/01/2015 Call 5.250 1.025 1.025 0.000   0 1.015
RMDW48 29/01/2015 Put 5.250 0.000 0.000 0.000   322 0.030
RMDVW8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.785
RMDVX8 29/01/2015 Put 5.500 0.000 0.000 0.000   313 0.050
RMDW18 29/01/2015 Call 5.750 0.000 0.000 0.000   1,185 0.575
RMDW28 29/01/2015 Put 5.750 0.000 0.000 0.000   3,161 0.085
RMDW78 29/01/2015 Call 6.000 0.000 0.000 0.000   3,071 0.385
RMDW88 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.140
RMDW98 29/01/2015 Call 6.250 0.000 0.000 0.000   1,310 0.235
RMDWA8 29/01/2015 Put 6.250 0.000 0.000 0.000   100 0.235
RMDY98 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.125
RMDYA8 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.375
RMDXY8 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.060
RMDXZ8 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.565
RMDY58 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.025
RMDY68 29/01/2015 Put 7.000 0.790 0.790 0.000   0 0.785
RMDY78 29/01/2015 Call 7.250 0.015 0.015 0.000   0 0.010
RMDY88 29/01/2015 Put 7.250 1.030 1.030 0.000   0 1.030
RMDXV8 29/01/2015 Call 7.500 0.008 0.008 0.000   0 0.004
RMDXW8 29/01/2015 Put 7.500 1.280 1.280 0.000   0 1.280
RMDD29 29/01/2015 Call 7.750 0.004 0.004 0.000   0 0.002
RMDD39 29/01/2015 Put 7.750 1.530 1.530 0.000   0 1.530
RMDEQ9 29/01/2015 Call 8.000 0.002 0.002 0.000      
RMDER9 29/01/2015 Put 8.000 1.780 1.780 0.000      
RMDCP9 26/02/2015 Call 4.400 1.880 1.880 0.000   0 1.855
RMDCQ9 26/02/2015 Put 4.400 0.035 0.035 0.000   0 0.009
RMDC69 26/02/2015 Call 4.500 1.785 1.785 0.000   0 1.760
RMDC79 26/02/2015 Put 4.500 0.035 0.035 0.000   142 0.010
RMDYP8 26/02/2015 Call 4.600 1.690 1.690 0.000   0 1.660
RMDYQ8 26/02/2015 Put 4.600 0.035 0.035 0.000   0 0.015
RMDYV8 26/02/2015 Call 4.700 1.590 1.590 0.000   0 1.565
RMDYW8 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.020
RMDYN8 26/02/2015 Call 4.800 1.495 1.495 0.000   0 1.465
RMDYO8 26/02/2015 Put 4.800 0.040 0.040 0.000   0 0.025
RMDZ38 26/02/2015 Call 4.900 1.400 1.400 0.000   0 1.365
RMDZ48 26/02/2015 Put 4.900 0.045 0.045 0.000   0 0.025
RMDYL8 26/02/2015 Call 5.000 1.305 1.305 0.000   0 1.270
RMDYM8 26/02/2015 Put 5.000 0.045 0.045 0.000   0 0.035
RMDYF8 26/02/2015 Call 5.250 1.075 1.075 0.000   0 1.035
RMDYG8 26/02/2015 Put 5.250 0.000 0.000 0.000   8 0.055
RMDZ58 26/02/2015 Call 5.500 0.850 0.850 0.000   0 0.815
RMDZ68 26/02/2015 Put 5.500 0.085 0.000 0.085 102 6,500 0.085
RMDYR8 26/02/2015 Call 5.750 0.000 0.000 0.000   300 0.610
RMDYS8 26/02/2015 Put 5.750 0.000 0.000 0.000   1,580 0.135
RMDYJ8 26/02/2015 Call 6.000 0.000 0.000 0.000   190 0.430
RMDYK8 26/02/2015 Put 6.000 0.000 0.000 0.175 600 0 0.205
RMDYD8 26/02/2015 Call 6.250 0.000 0.000 0.000   70 0.280
RMDYE8 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.305
RMDYX8 26/02/2015 Call 6.500 0.000 0.000 0.000   175 0.165
RMDYZ8 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.440
RMDYT8 26/02/2015 Call 6.750 0.000 0.000 0.000   200 0.090
RMDYU8 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.610
RMDYH8 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.045
RMDYI8 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.820
RMDYB8 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.025
RMDYC8 26/02/2015 Put 7.250 1.055 1.055 0.000   0 1.045
RMDZ18 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.010
RMDZ28 26/02/2015 Put 7.500 1.300 1.300 0.000   0 1.290
RMDD49 26/02/2015 Call 7.750 0.015 0.015 0.000   0 0.006
RMDD59 26/02/2015 Put 7.750 1.550 1.550 0.000   0 1.540
RMDES9 26/02/2015 Call 8.000 0.010 0.010 0.000      
RMDET9 26/02/2015 Put 8.000 1.800 1.800 0.000      
RMDCR9 26/03/2015 Call 4.400 1.860 1.860 0.000   0 1.850
RMDCS9 26/03/2015 Put 4.400 0.020 0.020 0.000   149 0.015
RMDRU8 26/03/2015 Call 4.500 1.760 1.760 0.000   0 1.755
RMDRV8 26/03/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDT68 26/03/2015 Call 4.510 1.735 1.735 0.000   0 1.730
RMDT78 26/03/2015 Put 4.510 0.025 0.025 0.000   0 0.020
RMDS18 26/03/2015 Call 4.600 1.665 1.665 0.000   16 1.660
RMDS28 26/03/2015 Put 4.600 0.025 0.025 0.000   221 0.020
RMDT88 26/03/2015 Call 4.610 1.640 1.640 0.000   0 1.635
RMDT98 26/03/2015 Put 4.610 0.025 0.025 0.000   0 0.020
RMDRW8 26/03/2015 Call 4.700 1.570 1.570 0.000   0 1.560
RMDRX8 26/03/2015 Put 4.700 0.025 0.025 0.000   490 0.020
RMDTH8 26/03/2015 Call 4.710 1.545 1.545 0.000   0 1.540
RMDTG8 26/03/2015 Put 4.710 0.025 0.025 0.000   0 0.020
RMDRY8 26/03/2015 Call 4.800 1.475 1.475 0.000   0 1.465
RMDRZ8 26/03/2015 Put 4.800 0.030 0.030 0.000   0 0.025
RMDTB8 26/03/2015 Call 4.810 1.450 1.450 0.000   0 1.440
RMDTA8 26/03/2015 Put 4.810 0.030 0.030 0.000   0 0.025
RMDRS8 26/03/2015 Call 4.900 1.380 1.380 0.000   0 1.365
RMDRT8 26/03/2015 Put 4.900 0.035 0.035 0.000   0 0.025
RMDTC8 26/03/2015 Call 4.910 1.360 1.360 0.000   0 1.345
RMDTD8 26/03/2015 Put 4.910 0.035 0.035 0.000   0 0.025
RMDT48 26/03/2015 Call 5.000 1.285 1.285 0.000   0 1.270
RMDT58 26/03/2015 Put 5.000 0.040 0.040 0.000   312 0.030
RMDTE8 26/03/2015 Call 5.250 1.060 1.060 0.000   0 1.040
RMDTF8 26/03/2015 Put 5.250 0.060 0.060 0.000   9,790 0.050
RMDTM8 26/03/2015 Call 5.500 0.845 0.845 0.000   320 0.820
RMDTN8 26/03/2015 Put 5.500 0.095 0.095 0.000   230 0.085
RMDU38 26/03/2015 Call 5.750 0.650 0.650 0.000   1,110 0.620
RMDU48 26/03/2015 Put 5.750 0.155 0.155 0.000   1,150 0.140
RMDUN8 26/03/2015 Call 6.000 0.475 0.475 0.000   50 0.445
RMDUO8 26/03/2015 Put 6.000 0.230 0.230 0.000   50 0.210
RMDVC8 26/03/2015 Call 6.250 0.330 0.330 0.000   80 0.295
RMDVD8 26/03/2015 Put 6.250 0.335 0.335 0.000   0 0.315
RMDZF8 26/03/2015 Call 6.500 0.215 0.215 0.000   0 0.185
RMDZG8 26/03/2015 Put 6.500 0.475 0.475 0.000   0 0.445
RMDZ98 26/03/2015 Call 6.750 0.135 0.135 0.000   0 0.110
RMDZA8 26/03/2015 Put 6.750 0.645 0.645 0.000   0 0.620
RMDZB8 26/03/2015 Call 7.000 0.080 0.080 0.000   0 0.060
RMDZC8 26/03/2015 Put 7.000 0.840 0.840 0.000   0 0.820
RMDZD8 26/03/2015 Call 7.250 0.045 0.045 0.000   0 0.035
RMDZE8 26/03/2015 Put 7.250 1.055 1.055 0.000   0 1.040
RMDZ78 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.020
RMDZ88 26/03/2015 Put 7.500 1.290 1.290 0.000   0 1.280
RMDD69 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
RMDD79 26/03/2015 Put 7.750 1.530 1.530 0.000   0 1.530
RMDEU9 26/03/2015 Call 8.000 0.010 0.010 0.000      
RMDEV9 26/03/2015 Put 8.000 1.780 1.780 0.000      
RMDDM9 23/04/2015 Call 4.600 1.670 1.670 0.000   0 1.665
RMDDN9 23/04/2015 Put 4.600 0.025 0.025 0.000   0 0.015
RMDDO9 23/04/2015 Call 4.700 1.575 1.575 0.000   0 1.570
RMDDP9 23/04/2015 Put 4.700 0.030 0.030 0.000   0 0.020
RMDDQ9 23/04/2015 Call 4.800 1.480 1.480 0.000   0 1.470
RMDDR9 23/04/2015 Put 4.800 0.035 0.035 0.000   0 0.025
RMDDS9 23/04/2015 Call 4.900 1.390 1.390 0.000   0 1.375
RMDDT9 23/04/2015 Put 4.900 0.040 0.040 0.000   0 0.025
RMDDU9 23/04/2015 Call 5.000 1.295 1.295 0.000   0 1.280
RMDDV9 23/04/2015 Put 5.000 0.050 0.050 0.000   0 0.035
RMDDW9 23/04/2015 Call 5.250 1.075 1.075 0.000   0 1.055
RMDDX9 23/04/2015 Put 5.250 0.075 0.075 0.000   0 0.055
RMDDY9 23/04/2015 Call 5.500 0.870 0.870 0.000   0 0.840
RMDDZ9 23/04/2015 Put 5.500 0.115 0.115 0.000   0 0.090
RMDE19 23/04/2015 Call 5.750 0.680 0.680 0.000   0 0.645
RMDE29 23/04/2015 Put 5.750 0.175 0.175 0.000   0 0.140
RMDE39 23/04/2015 Call 6.000 0.510 0.510 0.000   0 0.475
RMDE49 23/04/2015 Put 6.000 0.255 0.255 0.000   0 0.220
RMDE59 23/04/2015 Call 6.250 0.365 0.365 0.000   0 0.330
RMDE69 23/04/2015 Put 6.250 0.360 0.360 0.000   0 0.325
RMDE79 23/04/2015 Call 6.500 0.250 0.250 0.000   0 0.220
RMDE89 23/04/2015 Put 6.500 0.495 0.495 0.000   0 0.465
RMDE99 23/04/2015 Call 6.750 0.160 0.160 0.000   0 0.135
RMDEF9 23/04/2015 Put 6.750 0.660 0.660 0.000   0 0.635
RMDEG9 23/04/2015 Call 7.000 0.100 0.100 0.000   0 0.080
RMDEH9 23/04/2015 Put 7.000 0.850 0.850 0.000   0 0.830
RMDEI9 23/04/2015 Call 7.250 0.060 0.060 0.000   0 0.045
RMDEJ9 23/04/2015 Put 7.250 1.065 1.065 0.000   0 1.050
RMDEK9 23/04/2015 Call 7.500 0.035 0.035 0.000   0 0.025
RMDEL9 23/04/2015 Put 7.500 1.295 1.295 0.000   0 1.280
RMDEM9 23/04/2015 Call 7.750 0.020 0.020 0.000   0 0.015
RMDEN9 23/04/2015 Put 7.750 1.535 1.535 0.000   0 1.530
RMDEW9 23/04/2015 Call 8.000 0.010 0.010 0.000      
RMDEX9 23/04/2015 Put 8.000 1.780 1.780 0.000      
RMDCT9 25/06/2015 Call 4.400 1.875 1.875 0.000   0 1.860
RMDCU9 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.020
RMDC89 25/06/2015 Call 4.500 1.780 1.780 0.000   0 1.770
RMDC99 25/06/2015 Put 4.500 0.040 0.040 0.000   0 0.025
RMDZR8 25/06/2015 Call 4.600 1.685 1.685 0.000   0 1.675
RMDZS8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.025
RMDZH8 25/06/2015 Call 4.700 1.595 1.595 0.000   0 1.580
RMDZI8 25/06/2015 Put 4.700 0.050 0.050 0.000   0 0.030
RMDZT8 25/06/2015 Call 4.800 1.505 1.505 0.000   0 1.490
RMDZU8 25/06/2015 Put 4.800 0.060 0.060 0.000   0 0.040
RMDVQ8 25/06/2015 Call 4.900 1.415 1.415 0.000   0 1.395
RMDVR8 25/06/2015 Put 4.900 0.070 0.070 0.000   0 0.045
RMDVK8 25/06/2015 Call 5.000 1.325 1.325 0.000   0 1.305
RMDVL8 25/06/2015 Put 5.000 0.080 0.080 0.000   0 0.055
RMDVI8 25/06/2015 Call 5.250 1.115 1.115 0.000   0 1.085
RMDVJ8 25/06/2015 Put 5.250 0.110 0.110 0.000   0 0.085
RMDVE8 25/06/2015 Call 5.500 0.915 0.915 0.000   0 0.885
RMDVF8 25/06/2015 Put 5.500 0.160 0.160 0.000   0 0.130
RMDVG8 25/06/2015 Call 5.750 0.730 0.730 0.000   0 0.695
RMDVH8 25/06/2015 Put 5.750 0.225 0.225 0.000   100 0.190
RMDVM8 25/06/2015 Call 6.000 0.570 0.570 0.000   0 0.530
RMDVN8 25/06/2015 Put 6.000 0.315 0.315 0.000   0 0.275
RMDWB8 25/06/2015 Call 6.250 0.430 0.430 0.000   140 0.390
RMDWC8 25/06/2015 Put 6.250 0.420 0.420 0.000   0 0.385
RMDZN8 25/06/2015 Call 6.500 0.315 0.315 0.000   100 0.275
RMDZO8 25/06/2015 Put 6.500 0.555 0.555 0.000   0 0.520
RMDZJ8 25/06/2015 Call 6.750 0.220 0.220 0.000   0 0.190
RMDZK8 25/06/2015 Put 6.750 0.710 0.710 0.000   0 0.680
RMDZV8 25/06/2015 Call 7.000 0.150 0.150 0.000   0 0.125
RMDZW8 25/06/2015 Put 7.000 0.890 0.890 0.000   0 0.865
RMDZP8 25/06/2015 Call 7.250 0.100 0.100 0.000   0 0.080
RMDZQ8 25/06/2015 Put 7.250 1.090 1.090 0.000   0 1.070
RMDZL8 25/06/2015 Call 7.500 0.065 0.065 0.000   0 0.050
RMDZM8 25/06/2015 Put 7.500 1.310 1.310 0.000   0 1.290
RMDD89 25/06/2015 Call 7.750 0.040 0.040 0.000   0 0.030
RMDD99 25/06/2015 Put 7.750 1.540 1.540 0.000   0 1.530
RMDEY9 25/06/2015 Call 8.000 0.025 0.025 0.000      
RMDEZ9 25/06/2015 Put 8.000 1.780 1.780 0.000      
RMDCV9 24/09/2015 Call 4.400 1.895 1.895 0.000   0 1.880
RMDCW9 24/09/2015 Put 4.400 0.055 0.055 0.000   0 0.035
RMDCF9 24/09/2015 Call 4.500 1.805 1.805 0.000   0 1.790
RMDCG9 24/09/2015 Put 4.500 0.060 0.060 0.000   0 0.040
RMDBR9 24/09/2015 Call 4.600 1.715 1.715 0.000   0 1.700
RMDBS9 24/09/2015 Put 4.600 0.070 0.070 0.000   0 0.045
RMDB79 24/09/2015 Call 4.700 1.625 1.625 0.000   0 1.610
RMDB89 24/09/2015 Put 4.700 0.080 0.080 0.000   0 0.055
RMDBT9 24/09/2015 Call 4.800 1.540 1.540 0.000   0 1.520
RMDBU9 24/09/2015 Put 4.800 0.090 0.090 0.000   0 0.065
RMDBM9 24/09/2015 Call 4.900 1.455 1.455 0.000   0 1.430
RMDBO9 24/09/2015 Put 4.900 0.105 0.105 0.000   0 0.075
RMDBX9 24/09/2015 Call 5.000 1.370 1.370 0.000   0 1.345
RMDBY9 24/09/2015 Put 5.000 0.115 0.115 0.000   0 0.090
RMDBG9 24/09/2015 Call 5.250 1.170 1.170 0.000   0 1.135
RMDBH9 24/09/2015 Put 5.250 0.160 0.160 0.000   0 0.130
RMDB39 24/09/2015 Call 5.500 0.980 0.980 0.000   0 0.940
RMDB49 24/09/2015 Put 5.500 0.220 0.220 0.000   10 0.180
RMDBP9 24/09/2015 Call 5.750 0.805 0.805 0.000   0 0.765
RMDBQ9 24/09/2015 Put 5.750 0.290 0.290 0.000   0 0.250
RMDBV9 24/09/2015 Call 6.000 0.650 0.650 0.000   110 0.610
RMDBW9 24/09/2015 Put 6.000 0.380 0.380 0.000   0 0.340
RMDB99 24/09/2015 Call 6.250 0.515 0.515 0.000   40 0.470
RMDBF9 24/09/2015 Put 6.250 0.490 0.490 0.000   0 0.450
RMDZX8 24/09/2015 Call 6.500 0.395 0.395 0.000   0 0.355
RMDZY8 24/09/2015 Put 6.500 0.620 0.620 0.000   0 0.585
RMDBI9 24/09/2015 Call 6.750 0.300 0.300 0.000   0 0.265
RMDBJ9 24/09/2015 Put 6.750 0.775 0.775 0.000   0 0.740
RMDB19 24/09/2015 Call 7.000 0.220 0.220 0.000   0 0.190
RMDB29 24/09/2015 Put 7.000 0.945 0.945 0.000   0 0.915
RMDB59 24/09/2015 Call 7.250 0.160 0.160 0.000   0 0.135
RMDB69 24/09/2015 Put 7.250 1.135 1.135 0.000   0 1.110
RMDBK9 24/09/2015 Call 7.500 0.115 0.115 0.000   0 0.090
RMDBL9 24/09/2015 Put 7.500 1.340 1.340 0.000   0 1.320
RMDDK9 24/09/2015 Call 7.750 0.080 0.080 0.000   0 0.060
RMDDL9 24/09/2015 Put 7.750 1.560 1.560 0.000   0 1.545
RMDF19 24/09/2015 Call 8.000 0.055 0.055 0.000      
RMDF29 24/09/2015 Put 8.000 1.790 1.790 0.000      

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.