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 5.370 Down -0.050 5.350 5.420 5.440 5.450 5.355 5,395,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCH9 30/10/2014 Call 4.400 0.980 0.980 0.000   0 0.980
RMDCI9 30/10/2014 Put 4.400 0.001 0.001 0.000   0 0.001
RMDBZ9 30/10/2014 Call 4.500 0.880 0.880 0.000   0 0.880
RMDC19 30/10/2014 Put 4.500 0.003 0.003 0.000   0 0.003
RMDWN8 30/10/2014 Call 4.600 0.785 0.785 0.000   0 0.785
RMDWO8 30/10/2014 Put 4.600 0.006 0.006 0.000   0 0.006
RMDWT8 30/10/2014 Call 4.700 0.695 0.695 0.000   0 0.695
RMDWU8 30/10/2014 Put 4.700 0.010 0.010 0.000   0 0.010
RMDTW8 30/10/2014 Call 4.800 0.600 0.600 0.000   0 0.600
RMDTX8 30/10/2014 Put 4.800 0.015 0.015 0.020 250 350 0.015
RMDTO8 30/10/2014 Call 4.900 0.510 0.510 0.000   0 0.510
RMDTP8 30/10/2014 Put 4.900 0.025 0.025 0.000   0 0.025
RMDTU8 30/10/2014 Call 5.000 0.420 0.420 0.000   0 0.420
RMDTV8 30/10/2014 Put 5.000 0.035 0.035 0.000 1,003 6,688 0.035
RMDTQ8 30/10/2014 Call 5.250 0.225 0.225 0.000   2,358 0.225
RMDTR8 30/10/2014 Put 5.250 0.095 0.095 0.000   1,000 0.095
RMDTS8 30/10/2014 Call 5.500 0.095 0.095 0.000 200 2,068 0.095
RMDTT8 30/10/2014 Put 5.500 0.220 0.220 0.000   3,818 0.220
RMDU18 30/10/2014 Call 5.750 0.030 0.030 0.000 1,003 3,700 0.030
RMDU28 30/10/2014 Put 5.750 0.415 0.415 0.000   1,600 0.415
RMDUJ8 30/10/2014 Call 6.000 0.009 0.009 0.000   1,346 0.009
RMDUK8 30/10/2014 Put 6.000 0.645 0.645 0.000   0 0.645
RMDV68 30/10/2014 Call 6.250 0.003 0.003 0.000   60 0.003
RMDV78 30/10/2014 Put 6.250 0.890 0.890 0.000   75 0.890
RMDWV8 30/10/2014 Call 6.500 0.001 0.001 0.000   0 0.001
RMDWW8 30/10/2014 Put 6.500 1.140 1.140 0.000   0 1.140
RMDWR8 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWS8 30/10/2014 Put 6.750 1.390 1.390 0.000   0 1.390
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.640 1.640 0.000   0 1.640
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.890 1.890 0.000   0 1.890
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 2.140 2.140 0.000   0 2.140
RMDCJ9 27/11/2014 Call 4.400 0.990 0.990 0.000   0 0.990
RMDCK9 27/11/2014 Put 4.400 0.004 0.004 0.000   0 0.004
RMDC29 27/11/2014 Call 4.500 0.895 0.895 0.000   0 0.895
RMDC39 27/11/2014 Put 4.500 0.008 0.008 0.000   0 0.008
RMDXC8 27/11/2014 Call 4.600 0.800 0.800 0.000   0 0.800
RMDXD8 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.015
RMDX48 27/11/2014 Call 4.700 0.710 0.710 0.000   0 0.710
RMDX58 27/11/2014 Put 4.700 0.025 0.025 0.000   0 0.025
RMDXF8 27/11/2014 Call 4.800 0.620 0.620 0.000   0 0.620
RMDXG8 27/11/2014 Put 4.800 0.035 0.035 0.000   269 0.035
RMDVO8 27/11/2014 Call 4.900 0.530 0.530 0.000   0 0.530
RMDVP8 27/11/2014 Put 4.900 0.050 0.050 0.000   300 0.050
RMDUV8 27/11/2014 Call 5.000 0.445 0.445 0.000   0 0.445
RMDUW8 27/11/2014 Put 5.000 0.070 0.070 0.000   0 0.070
RMDUX8 27/11/2014 Call 5.250 0.265 0.265 0.000   224 0.265
RMDUY8 27/11/2014 Put 5.250 0.145 0.145 0.000   100 0.145
RMDUP8 27/11/2014 Call 5.500 0.135 0.135 0.000   156 0.135
RMDUQ8 27/11/2014 Put 5.500 0.275 0.275 0.000   151 0.275
RMDUR8 27/11/2014 Call 5.750 0.060 0.060 0.000   1,581 0.060
RMDUS8 27/11/2014 Put 5.750 0.455 0.455 0.000   1,509 0.455
RMDUT8 27/11/2014 Call 6.000 0.025 0.025 0.000   285 0.025
RMDUU8 27/11/2014 Put 6.000 0.675 0.675 0.000   0 0.675
RMDV88 27/11/2014 Call 6.250 0.010 0.010 0.000   0 0.010
RMDV98 27/11/2014 Put 6.250 0.915 0.915 0.000   0 0.915
RMDX68 27/11/2014 Call 6.500 0.004 0.004 0.000   0 0.004
RMDX78 27/11/2014 Put 6.500 1.160 1.160 0.000   0 1.160
RMDX88 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDX98 27/11/2014 Put 6.750 1.410 1.410 0.000   0 1.410
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 1.660 1.660 0.000   0 1.660
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.910 1.910 0.000   0 1.910
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 2.160 2.160 0.000   0 2.160
RMDCL9 18/12/2014 Call 4.400 0.995 0.995 0.000   0 0.995
RMDCM9 18/12/2014 Put 4.400 0.020 0.020 0.000   0 0.020
RMDRQ8 18/12/2014 Call 4.500 0.900 0.900 0.000   0 0.900
RMDRR8 18/12/2014 Put 4.500 0.025 0.025 0.000   0 0.025
RMDR38 18/12/2014 Call 4.600 0.805 0.805 0.000   0 0.805
RMDR48 18/12/2014 Put 4.600 0.030 0.030 0.000   299 0.030
RMDST8 18/12/2014 Call 4.610 0.785 0.785 0.000   0 0.785
RMDSU8 18/12/2014 Put 4.610 0.030 0.030 0.000   750 0.030
RMDQS8 18/12/2014 Call 4.700 0.715 0.715 0.000   0 0.715
RMDQT8 18/12/2014 Put 4.700 0.040 0.040 0.000   0 0.040
RMDQW8 18/12/2014 Call 4.800 0.625 0.625 0.000   53 0.625
RMDQX8 18/12/2014 Put 4.800 0.050 0.050 0.000   0 0.050
RMDSW8 18/12/2014 Call 4.810 0.610 0.610 0.000   0 0.610
RMDSV8 18/12/2014 Put 4.810 0.050 0.050 0.000   50 0.050
RMDQU8 18/12/2014 Call 4.900 0.540 0.540 0.000   33 0.540
RMDQV8 18/12/2014 Put 4.900 0.065 0.065 0.000   0 0.065
RMDMH8 18/12/2014 Call 5.000 0.460 0.460 0.000   11 0.460
RMDMI8 18/12/2014 Put 5.000 0.085 0.085 0.000   700 0.085
RMDSX8 18/12/2014 Call 5.010 0.450 0.450 0.000   0 0.450
RMDSY8 18/12/2014 Put 5.010 0.090 0.090 0.000   50 0.090
RMDMK8 18/12/2014 Call 5.250 0.290 0.290 0.000   2,040 0.290
RMDMJ8 18/12/2014 Put 5.250 0.165 0.165 0.000   2,300 0.165
RMDT18 18/12/2014 Call 5.260 0.280 0.280 0.000   0 0.280
RMDSZ8 18/12/2014 Put 5.260 0.165 0.165 0.000   0 0.165
RMDML8 18/12/2014 Call 5.500 0.160 0.160 0.000   4,754 0.160
RMDMM8 18/12/2014 Put 5.500 0.290 0.290 0.000   4,398 0.290
RMDT28 18/12/2014 Call 5.510 0.155 0.155 0.000   300 0.155
RMDT38 18/12/2014 Put 5.510 0.290 0.290 0.000   100 0.290
RMDMO8 18/12/2014 Call 5.750 0.080 0.080 0.000   4,642 0.080
RMDMN8 18/12/2014 Put 5.750 0.465 0.465 0.000   0 0.465
RMDUL8 18/12/2014 Call 6.000 0.035 0.035 0.000   3,610 0.035
RMDUM8 18/12/2014 Put 6.000 0.680 0.680 0.000   569 0.680
RMDVA8 18/12/2014 Call 6.250 0.015 0.015 0.000   120 0.015
RMDVB8 18/12/2014 Put 6.250 0.915 0.915 0.000   0 0.915
RMDXR8 18/12/2014 Call 6.500 0.006 0.006 0.000   0 0.006
RMDXS8 18/12/2014 Put 6.500 1.160 1.160 0.000   0 1.160
RMDXN8 18/12/2014 Call 6.750 0.002 0.002 0.000   0 0.002
RMDXO8 18/12/2014 Put 6.750 1.410 1.410 0.000   0 1.410
RMDXL8 18/12/2014 Call 7.000 0.001 0.001 0.000   0 0.001
RMDXM8 18/12/2014 Put 7.000 1.660 1.660 0.000   0 1.660
RMDXJ8 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDXK8 18/12/2014 Put 7.250 1.910 1.910 0.000   0 1.910
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 2.160 2.160 0.000   0 2.160
RMDCN9 29/01/2015 Call 4.400 1.015 1.015 0.000   0 1.015
RMDCO9 29/01/2015 Put 4.400 0.040 0.040 0.000   0 0.040
RMDC49 29/01/2015 Call 4.500 0.925 0.925 0.000   0 0.925
RMDC59 29/01/2015 Put 4.500 0.035 0.035 0.000   0 0.035
RMDY18 29/01/2015 Call 4.600 0.830 0.830 0.000   0 0.830
RMDY28 29/01/2015 Put 4.600 0.040 0.040 0.000   0 0.040
RMDXT8 29/01/2015 Call 4.700 0.745 0.745 0.000   0 0.745
RMDXU8 29/01/2015 Put 4.700 0.050 0.050 0.000   0 0.050
RMDY38 29/01/2015 Call 4.800 0.660 0.660 0.000   0 0.660
RMDY48 29/01/2015 Put 4.800 0.065 0.065 0.000   550 0.065
RMDVY8 29/01/2015 Call 4.900 0.580 0.580 0.000   66 0.580
RMDVZ8 29/01/2015 Put 4.900 0.085 0.085 0.000   0 0.085
RMDW58 29/01/2015 Call 5.000 0.505 0.505 0.000   0 0.505
RMDW68 29/01/2015 Put 5.000 0.110 0.110 0.000   40 0.110
RMDW38 29/01/2015 Call 5.250 0.340 0.340 0.000   0 0.340
RMDW48 29/01/2015 Put 5.250 0.195 0.195 0.000   322 0.195
RMDVW8 29/01/2015 Call 5.500 0.210 0.210 0.000   0 0.210
RMDVX8 29/01/2015 Put 5.500 0.320 0.320 0.000   137 0.320
RMDW18 29/01/2015 Call 5.750 0.120 0.120 0.000 200 985 0.120
RMDW28 29/01/2015 Put 5.750 0.490 0.490 0.000   258 0.490
RMDW78 29/01/2015 Call 6.000 0.060 0.060 0.000   5,765 0.060
RMDW88 29/01/2015 Put 6.000 0.695 0.695 0.000   0 0.695
RMDW98 29/01/2015 Call 6.250 0.030 0.030 0.000   0 0.030
RMDWA8 29/01/2015 Put 6.250 0.925 0.925 0.000   0 0.925
RMDY98 29/01/2015 Call 6.500 0.015 0.015 0.000   0 0.015
RMDYA8 29/01/2015 Put 6.500 1.165 1.165 0.000   0 1.165
RMDXY8 29/01/2015 Call 6.750 0.006 0.006 0.000   0 0.006
RMDXZ8 29/01/2015 Put 6.750 1.410 1.410 0.000   0 1.410
RMDY58 29/01/2015 Call 7.000 0.003 0.003 0.000   0 0.003
RMDY68 29/01/2015 Put 7.000 1.660 1.660 0.000   0 1.660
RMDY78 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.001
RMDY88 29/01/2015 Put 7.250 1.910 1.910 0.000   0 1.910
RMDXV8 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXW8 29/01/2015 Put 7.500 2.160 2.160 0.000   0 2.160
RMDCP9 26/02/2015 Call 4.400 1.025 1.025 0.000   0 1.025
RMDCQ9 26/02/2015 Put 4.400 0.045 0.045 0.000   0 0.045
RMDC69 26/02/2015 Call 4.500 0.935 0.935 0.000   0 0.935
RMDC79 26/02/2015 Put 4.500 0.055 0.055 0.000   142 0.055
RMDYP8 26/02/2015 Call 4.600 0.850 0.850 0.000   0 0.850
RMDYQ8 26/02/2015 Put 4.600 0.065 0.065 0.000   0 0.065
RMDYV8 26/02/2015 Call 4.700 0.765 0.765 0.000   0 0.765
RMDYW8 26/02/2015 Put 4.700 0.080 0.080 0.000   0 0.080
RMDYN8 26/02/2015 Call 4.800 0.680 0.680 0.000   0 0.680
RMDYO8 26/02/2015 Put 4.800 0.100 0.100 0.000   0 0.100
RMDZ38 26/02/2015 Call 4.900 0.605 0.605 0.000   0 0.605
RMDZ48 26/02/2015 Put 4.900 0.125 0.125 0.000   0 0.125
RMDYL8 26/02/2015 Call 5.000 0.530 0.530 0.000   0 0.530
RMDYM8 26/02/2015 Put 5.000 0.150 0.150 0.000   0 0.150
RMDYF8 26/02/2015 Call 5.250 0.370 0.370 0.000   0 0.370
RMDYG8 26/02/2015 Put 5.250 0.245 0.245 0.000   8 0.245
RMDZ58 26/02/2015 Call 5.500 0.240 0.240 0.000   0 0.240
RMDZ68 26/02/2015 Put 5.500 0.370 0.370 0.000   50 0.370
RMDYR8 26/02/2015 Call 5.750 0.145 0.145 0.000   0 0.145
RMDYS8 26/02/2015 Put 5.750 0.535 0.535 0.000   0 0.535
RMDYJ8 26/02/2015 Call 6.000 0.085 0.085 0.000   0 0.085
RMDYK8 26/02/2015 Put 6.000 0.725 0.725 0.000   0 0.725
RMDYD8 26/02/2015 Call 6.250 0.045 0.045 0.000   0 0.045
RMDYE8 26/02/2015 Put 6.250 0.940 0.940 0.000   0 0.940
RMDYX8 26/02/2015 Call 6.500 0.025 0.025 0.000   0 0.025
RMDYZ8 26/02/2015 Put 6.500 1.170 1.170 0.000   0 1.170
RMDYT8 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.015
RMDYU8 26/02/2015 Put 6.750 1.415 1.415 0.000   0 1.415
RMDYH8 26/02/2015 Call 7.000 0.007 0.007 0.000   0 0.007
RMDYI8 26/02/2015 Put 7.000 1.660 1.660 0.000   0 1.660
RMDYB8 26/02/2015 Call 7.250 0.004 0.004 0.000   0 0.004
RMDYC8 26/02/2015 Put 7.250 1.910 1.910 0.000   0 1.910
RMDZ18 26/02/2015 Call 7.500 0.002 0.002 0.000   0 0.002
RMDZ28 26/02/2015 Put 7.500 2.160 2.160 0.000   0 2.160
RMDCR9 26/03/2015 Call 4.400 1.035 1.035 0.000   0 1.035
RMDCS9 26/03/2015 Put 4.400 0.055 0.055 0.000   149 0.055
RMDRU8 26/03/2015 Call 4.500 0.945 0.945 0.000   0 0.945
RMDRV8 26/03/2015 Put 4.500 0.070 0.070 0.000   0 0.070
RMDT68 26/03/2015 Call 4.510 0.930 0.930 0.000   0 0.930
RMDT78 26/03/2015 Put 4.510 0.070 0.070 0.000   0 0.070
RMDS18 26/03/2015 Call 4.600 0.860 0.860 0.000   16 0.860
RMDS28 26/03/2015 Put 4.600 0.080 0.080 0.000   221 0.080
RMDT88 26/03/2015 Call 4.610 0.845 0.845 0.000   0 0.845
RMDT98 26/03/2015 Put 4.610 0.080 0.080 0.000   0 0.080
RMDRW8 26/03/2015 Call 4.700 0.780 0.780 0.000   0 0.780
RMDRX8 26/03/2015 Put 4.700 0.095 0.095 0.000   490 0.095
RMDTH8 26/03/2015 Call 4.710 0.765 0.765 0.000   0 0.765
RMDTG8 26/03/2015 Put 4.710 0.100 0.100 0.000   0 0.100
RMDRY8 26/03/2015 Call 4.800 0.700 0.700 0.000   0 0.700
RMDRZ8 26/03/2015 Put 4.800 0.120 0.120 0.000   0 0.120
RMDTB8 26/03/2015 Call 4.810 0.685 0.685 0.000   0 0.685
RMDTA8 26/03/2015 Put 4.810 0.120 0.120 0.000   0 0.120
RMDRS8 26/03/2015 Call 4.900 0.625 0.625 0.000   0 0.625
RMDRT8 26/03/2015 Put 4.900 0.145 0.145 0.000   0 0.145
RMDTC8 26/03/2015 Call 4.910 0.610 0.610 0.000   0 0.610
RMDTD8 26/03/2015 Put 4.910 0.145 0.145 0.000   0 0.145
RMDT48 26/03/2015 Call 5.000 0.550 0.550 0.000   0 0.550
RMDT58 26/03/2015 Put 5.000 0.175 0.175 0.000   312 0.175
RMDTE8 26/03/2015 Call 5.250 0.395 0.395 0.000   0 0.395
RMDTF8 26/03/2015 Put 5.250 0.265 0.265 0.000   9,790 0.265
RMDTM8 26/03/2015 Call 5.500 0.270 0.270 0.000   70 0.270
RMDTN8 26/03/2015 Put 5.500 0.390 0.390 0.000   230 0.390
RMDU38 26/03/2015 Call 5.750 0.175 0.175 0.000   1,050 0.175
RMDU48 26/03/2015 Put 5.750 0.550 0.550 0.000   1,050 0.550
RMDUN8 26/03/2015 Call 6.000 0.105 0.105 0.000   0 0.105
RMDUO8 26/03/2015 Put 6.000 0.740 0.740 0.000   0 0.740
RMDVC8 26/03/2015 Call 6.250 0.060 0.060 0.000   0 0.060
RMDVD8 26/03/2015 Put 6.250 0.950 0.950 0.000   0 0.950
RMDZF8 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.035
RMDZG8 26/03/2015 Put 6.500 1.180 1.180 0.000   0 1.180
RMDZ98 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.020
RMDZA8 26/03/2015 Put 6.750 1.420 1.420 0.000   0 1.420
RMDZB8 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.015
RMDZC8 26/03/2015 Put 7.000 1.660 1.660 0.000   0 1.660
RMDZD8 26/03/2015 Call 7.250 0.007 0.007 0.000   0 0.007
RMDZE8 26/03/2015 Put 7.250 1.910 1.910 0.000   0 1.910
RMDZ78 26/03/2015 Call 7.500 0.004 0.004 0.000   0 0.004
RMDZ88 26/03/2015 Put 7.500 2.160 2.160 0.000   0 2.160
RMDCT9 25/06/2015 Call 4.400 1.095 1.095 0.000   0 1.095
RMDCU9 25/06/2015 Put 4.400 0.090 0.090 0.000   0 0.090
RMDC89 25/06/2015 Call 4.500 1.010 1.010 0.000   0 1.010
RMDC99 25/06/2015 Put 4.500 0.105 0.105 0.000   0 0.105
RMDZR8 25/06/2015 Call 4.600 0.930 0.930 0.000   0 0.930
RMDZS8 25/06/2015 Put 4.600 0.125 0.125 0.000   0 0.125
RMDZH8 25/06/2015 Call 4.700 0.850 0.850 0.000   0 0.850
RMDZI8 25/06/2015 Put 4.700 0.140 0.140 0.000   0 0.140
RMDZT8 25/06/2015 Call 4.800 0.775 0.775 0.000   0 0.775
RMDZU8 25/06/2015 Put 4.800 0.170 0.170 0.000   0 0.170
RMDVQ8 25/06/2015 Call 4.900 0.705 0.705 0.000   0 0.705
RMDVR8 25/06/2015 Put 4.900 0.195 0.195 0.000   0 0.195
RMDVK8 25/06/2015 Call 5.000 0.640 0.640 0.000   0 0.640
RMDVL8 25/06/2015 Put 5.000 0.230 0.230 0.000   0 0.230
RMDVI8 25/06/2015 Call 5.250 0.490 0.490 0.000   0 0.490
RMDVJ8 25/06/2015 Put 5.250 0.330 0.330 0.000   0 0.330
RMDVE8 25/06/2015 Call 5.500 0.360 0.360 0.000   0 0.360
RMDVF8 25/06/2015 Put 5.500 0.460 0.460 0.000   0 0.460
RMDVG8 25/06/2015 Call 5.750 0.255 0.255 0.000   50 0.255
RMDVH8 25/06/2015 Put 5.750 0.610 0.610 0.000   100 0.610
RMDVM8 25/06/2015 Call 6.000 0.180 0.180 0.000   0 0.180
RMDVN8 25/06/2015 Put 6.000 0.785 0.785 0.000   0 0.785
RMDWB8 25/06/2015 Call 6.250 0.120 0.120 0.000   140 0.120
RMDWC8 25/06/2015 Put 6.250 0.985 0.985 0.000   0 0.985
RMDZN8 25/06/2015 Call 6.500 0.080 0.080 0.000   0 0.080
RMDZO8 25/06/2015 Put 6.500 1.200 1.200 0.000   0 1.200
RMDZJ8 25/06/2015 Call 6.750 0.050 0.050 0.000   0 0.050
RMDZK8 25/06/2015 Put 6.750 1.425 1.425 0.000   0 1.425
RMDZV8 25/06/2015 Call 7.000 0.035 0.035 0.000   0 0.035
RMDZW8 25/06/2015 Put 7.000 1.665 1.665 0.000   0 1.665
RMDZP8 25/06/2015 Call 7.250 0.025 0.025 0.000   0 0.025
RMDZQ8 25/06/2015 Put 7.250 1.910 1.910 0.000   0 1.910
RMDZL8 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
RMDZM8 25/06/2015 Put 7.500 2.160 2.160 0.000   0 2.160
RMDCV9 24/09/2015 Call 4.400 1.155 1.155 0.000   0 1.155
RMDCW9 24/09/2015 Put 4.400 0.125 0.125 0.000   0 0.125
RMDCF9 24/09/2015 Call 4.500 1.080 1.080 0.000   0 1.080
RMDCG9 24/09/2015 Put 4.500 0.145 0.145 0.000   0 0.145
RMDBR9 24/09/2015 Call 4.600 1.000 1.000 0.000   0 1.000
RMDBS9 24/09/2015 Put 4.600 0.165 0.165 0.000   0 0.165
RMDB79 24/09/2015 Call 4.700 0.925 0.925 0.000   0 0.925
RMDB89 24/09/2015 Put 4.700 0.190 0.190 0.000   0 0.190
RMDBT9 24/09/2015 Call 4.800 0.855 0.855 0.000   0 0.855
RMDBU9 24/09/2015 Put 4.800 0.215 0.215 0.000   0 0.215
RMDBM9 24/09/2015 Call 4.900 0.790 0.790 0.000   0 0.790
RMDBO9 24/09/2015 Put 4.900 0.250 0.250 0.000   0 0.250
RMDBX9 24/09/2015 Call 5.000 0.725 0.725 0.000   0 0.725
RMDBY9 24/09/2015 Put 5.000 0.285 0.285 0.000   0 0.285
RMDBG9 24/09/2015 Call 5.250 0.575 0.575 0.000   0 0.575
RMDBH9 24/09/2015 Put 5.250 0.385 0.385 0.000   0 0.385
RMDB39 24/09/2015 Call 5.500 0.445 0.445 0.000   0 0.445
RMDB49 24/09/2015 Put 5.500 0.510 0.510 0.000   0 0.510
RMDBP9 24/09/2015 Call 5.750 0.340 0.340 0.000   0 0.340
RMDBQ9 24/09/2015 Put 5.750 0.655 0.655 0.000   0 0.655
RMDBV9 24/09/2015 Call 6.000 0.250 0.250 0.000   0 0.250
RMDBW9 24/09/2015 Put 6.000 0.825 0.825 0.000   0 0.825
RMDB99 24/09/2015 Call 6.250 0.180 0.180 0.000   0 0.180
RMDBF9 24/09/2015 Put 6.250 1.015 1.015 0.000   0 1.015
RMDZX8 24/09/2015 Call 6.500 0.125 0.125 0.000   0 0.125
RMDZY8 24/09/2015 Put 6.500 1.220 1.220 0.000   0 1.220
RMDBI9 24/09/2015 Call 6.750 0.090 0.090 0.000   0 0.090
RMDBJ9 24/09/2015 Put 6.750 1.445 1.445 0.000   0 1.445
RMDB19 24/09/2015 Call 7.000 0.060 0.060 0.000   0 0.060
RMDB29 24/09/2015 Put 7.000 1.675 1.675 0.000   0 1.675
RMDB59 24/09/2015 Call 7.250 0.045 0.045 0.000   0 0.045
RMDB69 24/09/2015 Put 7.250 1.915 1.915 0.000   0 1.915
RMDBK9 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.030
RMDBL9 24/09/2015 Put 7.500 2.160 2.160 0.000   0 2.160

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.