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 8.000 Up 0.480 7.990 8.060 7.920 8.150 7.890 13,812,715 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDW89 27/08/2015 Call 5.000 3.010 3.010 0.000   0 3.010
RMDW99 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDWE9 27/08/2015 Call 5.250 2.760 2.760 0.000   0 2.760
RMDWF9 27/08/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDWC9 27/08/2015 Call 5.500 2.510 2.510 0.000   0 2.510
RMDWD9 27/08/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDWA9 27/08/2015 Call 5.750 2.260 2.260 0.000   0 2.260
RMDWB9 27/08/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDW69 27/08/2015 Call 6.000 2.015 2.015 0.000   0 2.015
RMDW79 27/08/2015 Put 6.000 0.001 0.001 0.000   0 0.001
RMDVF9 27/08/2015 Call 6.250 1.765 1.765 0.000   0 1.765
RMDVG9 27/08/2015 Put 6.250 0.002 0.002 0.000   130 0.002
RMDP49 27/08/2015 Call 6.500 1.515 1.515 0.000   0 1.515
RMDP59 27/08/2015 Put 6.500 0.006 0.006 0.000   200 0.006
RMDQ39 27/08/2015 Call 6.750 1.270 1.270 0.000   34 1.270
RMDQ49 27/08/2015 Put 6.750 0.015 0.015 0.000   100 0.015
RMDPS9 27/08/2015 Call 7.000 1.030 1.030 0.000   0 1.030
RMDPT9 27/08/2015 Put 7.000 0.025 0.025 0.000   154 0.025
RMDPO9 27/08/2015 Call 7.250 0.795 0.795 0.000   5 0.795
RMDPP9 27/08/2015 Put 7.250 0.050 0.050 0.070 100 673 0.050
RMDP69 27/08/2015 Call 7.500 0.580 0.580 0.000   270 0.580
RMDP79 27/08/2015 Put 7.500 0.095 0.095 0.090 97 460 0.095
RMDPW9 27/08/2015 Call 7.750 0.390 0.390 0.415 12 1,493 0.390
RMDPX9 27/08/2015 Put 7.750 0.160 0.160 0.000   142 0.160
RMDP89 27/08/2015 Call 8.000 0.240 0.240 0.245 760 1,705 0.240
RMDP99 27/08/2015 Put 8.000 0.260 0.260 0.000   355 0.260
RMDNZ9 27/08/2015 Call 8.250 0.140 0.140 0.140 433 7,242 0.140
RMDP19 27/08/2015 Put 8.250 0.405 0.405 0.000   40 0.405
RMDQ19 27/08/2015 Call 8.500 0.070 0.070 0.080 109 309 0.070
RMDQ29 27/08/2015 Put 8.500 0.590 0.590 0.000   0 0.590
RMDPU9 27/08/2015 Call 8.750 0.035 0.035 0.000   0 0.035
RMDPV9 27/08/2015 Put 8.750 0.800 0.800 0.000   87 0.800
RMDY79 27/08/2015 Call 8.760 0.035 0.035 0.000   0 0.035
RMDY69 27/08/2015 Put 8.760 0.810 0.810 0.000   1,005 0.810
RMDPK9 27/08/2015 Call 9.000 0.015 0.015 0.000   0 0.015
RMDPL9 27/08/2015 Put 9.000 1.035 1.035 0.000   28 1.035
RMDY99 27/08/2015 Call 9.010 0.015 0.015 0.000   0 0.015
RMDY89 27/08/2015 Put 9.010 1.045 1.045 0.000   0 1.045
RMDP29 27/08/2015 Call 9.250 0.007 0.007 0.000   0 0.007
RMDP39 27/08/2015 Put 9.250 1.280 1.280 0.000   62 1.280
RMDPY9 27/08/2015 Call 9.500 0.003 0.003 0.000   0 0.003
RMDPZ9 27/08/2015 Put 9.500 1.530 1.530 0.000   0 1.530
RMDPQ9 27/08/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDPR9 27/08/2015 Put 9.750 1.780 1.780 0.000   0 1.780
RMDPM9 27/08/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDPN9 27/08/2015 Put 10.000 2.030 2.030 0.000   0 2.030
RMDQ59 27/08/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDQ69 27/08/2015 Put 10.500 2.530 2.530 0.000   0 2.530
RMDQH9 27/08/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQI9 27/08/2015 Put 11.000 3.030 3.030 0.000   0 3.030
RMDQX9 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQY9 27/08/2015 Put 11.500 3.530 3.530 0.000   0 3.530
RMDRV9 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRW9 27/08/2015 Put 12.000 4.030 4.030 0.000   0 4.030
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSD9 27/08/2015 Put 12.500 4.525 4.525 0.000   0 4.525
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTQ9 27/08/2015 Put 13.000 5.025 5.025 0.000   0 5.025
RMDCV9 24/09/2015 Call 4.400 3.605 3.605 0.000   0 3.605
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 3.505 3.505 0.000   0 3.505
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.000
RMDBR9 24/09/2015 Call 4.600 3.405 3.405 0.000   0 3.405
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDB79 24/09/2015 Call 4.700 3.305 3.305 0.000   0 3.305
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDBT9 24/09/2015 Call 4.800 3.205 3.205 0.000   0 3.205
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDBM9 24/09/2015 Call 4.900 3.110 3.110 0.000   0 3.110
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDBX9 24/09/2015 Call 5.000 3.010 3.010 0.000   0 3.010
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   100 0.000
RMDBG9 24/09/2015 Call 5.250 2.760 2.760 0.000   0 2.760
RMDBH9 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDB39 24/09/2015 Call 5.500 2.510 2.510 0.000   0 2.510
RMDB49 24/09/2015 Put 5.500 0.000 0.000 0.000   10 0.000
RMDR49 24/09/2015 Call 5.510 2.480 2.480 0.000   0 2.480
RMDR59 24/09/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDBP9 24/09/2015 Call 5.750 2.265 2.265 0.000   0 2.265
RMDBQ9 24/09/2015 Put 5.750 0.001 0.001 0.000   0 0.001
RMDVM9 24/09/2015 Call 5.760 2.235 2.235 0.000   0 2.235
RMDVL9 24/09/2015 Put 5.760 0.001 0.001 0.000   0 0.001
RMDBV9 24/09/2015 Call 6.000 2.015 2.015 0.000   95 2.015
RMDBW9 24/09/2015 Put 6.000 0.003 0.003 0.000   30 0.003
RMDR79 24/09/2015 Call 6.010 1.990 1.990 0.000   500 1.990
RMDR69 24/09/2015 Put 6.010 0.004 0.004 0.000   0 0.004
RMDB99 24/09/2015 Call 6.250 1.770 1.770 0.000   30 1.770
RMDBF9 24/09/2015 Put 6.250 0.008 0.008 0.000   388 0.008
RMDVN9 24/09/2015 Call 6.260 1.745 1.745 0.000   300 1.745
RMDVO9 24/09/2015 Put 6.260 0.009 0.009 0.000   0 0.009
RMDZX8 24/09/2015 Call 6.500 1.525 1.525 0.000   190 1.525
RMDZY8 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.020
RMDR89 24/09/2015 Call 6.510 1.505 1.505 0.000   440 1.505
RMDR99 24/09/2015 Put 6.510 0.020 0.020 0.000   0 0.020
RMDBI9 24/09/2015 Call 6.750 1.290 1.290 0.000   0 1.290
RMDBJ9 24/09/2015 Put 6.750 0.035 0.035 0.000   100 0.035
RMDLB9 24/09/2015 Call 6.760 1.270 1.270 0.000   120 1.270
RMDLA9 24/09/2015 Put 6.760 0.035 0.035 0.000   0 0.035
RMDB19 24/09/2015 Call 7.000 1.060 1.060 0.000   50 1.060
RMDB29 24/09/2015 Put 7.000 0.060 0.060 0.080 144 506 0.060
RMDRH9 24/09/2015 Call 7.010 1.040 1.040 0.000   150 1.040
RMDRI9 24/09/2015 Put 7.010 0.060 0.060 0.000   150 0.060
RMDB59 24/09/2015 Call 7.250 0.840 0.840 0.000   149 0.840
RMDB69 24/09/2015 Put 7.250 0.095 0.095 0.115 233 233 0.095
RMDBK9 24/09/2015 Call 7.500 0.640 0.640 0.000   140 0.640
RMDBL9 24/09/2015 Put 7.500 0.150 0.150 0.130 100 242 0.150
RMDRG9 24/09/2015 Call 7.510 0.630 0.630 0.000   0 0.630
RMDRF9 24/09/2015 Put 7.510 0.155 0.155 0.000   215 0.155
RMDDK9 24/09/2015 Call 7.750 0.465 0.465 0.490 239 489 0.465
RMDDL9 24/09/2015 Put 7.750 0.230 0.230 0.000   340 0.230
RMDF19 24/09/2015 Call 8.000 0.320 0.320 0.340 357 8,528 0.320
RMDF29 24/09/2015 Put 8.000 0.335 0.335 0.000   0 0.335
RMDRK9 24/09/2015 Call 8.010 0.315 0.315 0.000   50 0.315
RMDRJ9 24/09/2015 Put 8.010 0.335 0.335 0.000   865 0.335
RMDGR9 24/09/2015 Call 8.250 0.210 0.210 0.200 20 1,315 0.210
RMDGS9 24/09/2015 Put 8.250 0.470 0.470 0.000   187 0.470
RMDIJ9 24/09/2015 Call 8.500 0.135 0.135 0.150 50 1,450 0.135
RMDIK9 24/09/2015 Put 8.500 0.645 0.645 0.000   70 0.645
RMDJS9 24/09/2015 Call 8.750 0.080 0.080 0.095 87 87 0.080
RMDJT9 24/09/2015 Put 8.750 0.845 0.845 0.000   40 0.845
RMDZH9 24/09/2015 Call 8.760 0.080 0.080 0.000   0 0.080
RMDZG9 24/09/2015 Put 8.760 0.845 0.845 0.000   0 0.845
RMDK99 24/09/2015 Call 9.000 0.045 0.045 0.000   34 0.045
RMDKA9 24/09/2015 Put 9.000 1.065 1.065 0.000   0 1.065
RMDYE9 24/09/2015 Call 9.010 0.045 0.045 0.000   0 0.045
RMDYF9 24/09/2015 Put 9.010 1.065 1.065 0.000   151 1.065
RMDKP9 24/09/2015 Call 9.250 0.025 0.025 0.000   237 0.025
RMDKQ9 24/09/2015 Put 9.250 1.300 1.300 0.000   44 1.300
RMDL69 24/09/2015 Call 9.500 0.015 0.015 0.000   0 0.015
RMDL79 24/09/2015 Put 9.500 1.540 1.540 0.000   0 1.540
RMDME9 24/09/2015 Call 9.750 0.007 0.007 0.000   0 0.007
RMDMF9 24/09/2015 Put 9.750 1.785 1.785 0.000   0 1.785
RMDMI9 24/09/2015 Call 10.000 0.004 0.004 0.000   0 0.004
RMDMJ9 24/09/2015 Put 10.000 2.035 2.035 0.000   0 2.035
RMDMG9 24/09/2015 Call 10.500 0.001 0.001 0.000   300 0.001
RMDMH9 24/09/2015 Put 10.500 2.530 2.530 0.000   0 2.530
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   50 0.000
RMDQK9 24/09/2015 Put 11.000 3.030 3.030 0.000   0 3.030
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 3.530 3.530 0.000   0 3.530
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.030 4.030 0.000   0 4.030
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 4.530 4.530 0.000   0 4.530
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.035 5.035 0.000   0 5.035
RMDWG9 29/10/2015 Call 5.000 3.035 3.035 0.000   0 3.035
RMDWH9 29/10/2015 Put 5.000 0.001 0.001 0.000   0 0.001
RMDWK9 29/10/2015 Call 5.250 2.790 2.790 0.000   0 2.790
RMDWL9 29/10/2015 Put 5.250 0.002 0.002 0.000   0 0.002
RMDWO9 29/10/2015 Call 5.500 2.545 2.545 0.000   0 2.545
RMDWP9 29/10/2015 Put 5.500 0.004 0.004 0.000   0 0.004
RMDWI9 29/10/2015 Call 5.750 2.300 2.300 0.000   0 2.300
RMDWJ9 29/10/2015 Put 5.750 0.009 0.009 0.000   0 0.009
RMDWM9 29/10/2015 Call 6.000 2.060 2.060 0.000   0 2.060
RMDWN9 29/10/2015 Put 6.000 0.020 0.020 0.000   0 0.020
RMDVH9 29/10/2015 Call 6.250 1.825 1.825 0.000   0 1.825
RMDVI9 29/10/2015 Put 6.250 0.030 0.030 0.000   0 0.030
RMDVB9 29/10/2015 Call 6.500 1.590 1.590 0.000   0 1.590
RMDVC9 29/10/2015 Put 6.500 0.050 0.050 0.000   30 0.050
RMDV19 29/10/2015 Call 6.750 1.370 1.370 0.000   0 1.370
RMDV29 29/10/2015 Put 6.750 0.080 0.080 0.000   250 0.080
RMDV39 29/10/2015 Call 7.000 1.155 1.155 0.000   0 1.155
RMDV49 29/10/2015 Put 7.000 0.115 0.115 0.000   100 0.115
RMDV59 29/10/2015 Call 7.250 0.950 0.950 0.000   0 0.950
RMDV69 29/10/2015 Put 7.250 0.165 0.165 0.000   250 0.165
RMDU29 29/10/2015 Call 7.500 0.765 0.765 0.000   0 0.765
RMDU39 29/10/2015 Put 7.500 0.230 0.230 0.000   20 0.230
RMDU49 29/10/2015 Call 7.750 0.600 0.600 0.000   0 0.600
RMDU59 29/10/2015 Put 7.750 0.315 0.315 0.000   0 0.315
RMDUQ9 29/10/2015 Call 8.000 0.455 0.455 0.000   0 0.455
RMDUR9 29/10/2015 Put 8.000 0.425 0.425 0.000   75 0.425
RMDUG9 29/10/2015 Call 8.250 0.340 0.340 0.000   40 0.340
RMDUH9 29/10/2015 Put 8.250 0.565 0.565 0.000   0 0.565
RMDTZ9 29/10/2015 Call 8.500 0.245 0.245 0.000 7,015 7,265 0.245
RMDU19 29/10/2015 Put 8.500 0.730 0.730 0.000   20 0.730
RMDUM9 29/10/2015 Call 8.750 0.175 0.175 0.000   0 0.175
RMDUN9 29/10/2015 Put 8.750 0.915 0.915 0.000   0 0.915
RMDZJ9 29/10/2015 Call 8.760 0.170 0.170 0.000   0 0.170
RMDZI9 29/10/2015 Put 8.760 0.915 0.915 0.000   0 0.915
RMDUI9 29/10/2015 Call 9.000 0.125 0.125 0.000   0 0.125
RMDUJ9 29/10/2015 Put 9.000 1.125 1.125 0.000   0 1.125
RMDTX9 29/10/2015 Call 9.250 0.090 0.090 0.000   0 0.090
RMDTY9 29/10/2015 Put 9.250 1.345 1.345 0.000   0 1.345
RMDUA9 29/10/2015 Call 9.500 0.060 0.060 0.000   0 0.060
RMDUB9 29/10/2015 Put 9.500 1.575 1.575 0.000   0 1.575
RMDUO9 29/10/2015 Call 9.750 0.045 0.045 0.000   0 0.045
RMDUP9 29/10/2015 Put 9.750 1.815 1.815 0.000   0 1.815
RMDUK9 29/10/2015 Call 10.000 0.030 0.030 0.000   0 0.030
RMDUL9 29/10/2015 Put 10.000 2.060 2.060 0.000   0 2.060
RMDU89 29/10/2015 Call 10.500 0.015 0.015 0.000   0 0.015
RMDU99 29/10/2015 Put 10.500 2.555 2.555 0.000   0 2.555
RMDUE9 29/10/2015 Call 11.000 0.006 0.006 0.000   0 0.006
RMDUF9 29/10/2015 Put 11.000 3.055 3.055 0.000   0 3.055
RMDU69 29/10/2015 Call 11.500 0.002 0.002 0.000   0 0.002
RMDU79 29/10/2015 Put 11.500 3.555 3.555 0.000   0 3.555
RMDUC9 29/10/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDUD9 29/10/2015 Put 12.000 4.060 4.060 0.000   0 4.060
RMDYA9 26/11/2015 Call 5.500 2.550 2.550 0.000   0 2.550
RMDYB9 26/11/2015 Put 5.500 0.010 0.010 0.000   0 0.010
RMDX59 26/11/2015 Call 5.750 2.305 2.305 0.000   0 2.305
RMDX69 26/11/2015 Put 5.750 0.020 0.020 0.000   0 0.020
RMDX79 26/11/2015 Call 6.000 2.070 2.070 0.000   0 2.070
RMDX89 26/11/2015 Put 6.000 0.030 0.030 0.000   250 0.030
RMDX99 26/11/2015 Call 6.250 1.835 1.835 0.000   0 1.835
RMDXA9 26/11/2015 Put 6.250 0.050 0.050 0.000   0 0.050
RMDXB9 26/11/2015 Call 6.500 1.605 1.605 0.000   0 1.605
RMDXC9 26/11/2015 Put 6.500 0.075 0.075 0.000   0 0.075
RMDXD9 26/11/2015 Call 6.750 1.385 1.385 0.000   0 1.385
RMDXF9 26/11/2015 Put 6.750 0.105 0.105 0.000   0 0.105
RMDXG9 26/11/2015 Call 7.000 1.180 1.180 0.000   0 1.180
RMDXH9 26/11/2015 Put 7.000 0.145 0.145 0.000   0 0.145
RMDXI9 26/11/2015 Call 7.250 0.985 0.985 0.000   0 0.985
RMDXJ9 26/11/2015 Put 7.250 0.200 0.200 0.000   0 0.200
RMDXK9 26/11/2015 Call 7.500 0.810 0.810 0.000   0 0.810
RMDXL9 26/11/2015 Put 7.500 0.270 0.270 0.000   0 0.270
RMDXM9 26/11/2015 Call 7.750 0.655 0.655 0.000   0 0.655
RMDXN9 26/11/2015 Put 7.750 0.365 0.365 0.000   0 0.365
RMDXO9 26/11/2015 Call 8.000 0.515 0.515 0.000   0 0.515
RMDXP9 26/11/2015 Put 8.000 0.475 0.475 0.000   0 0.475
RMDXQ9 26/11/2015 Call 8.250 0.395 0.395 0.000   0 0.395
RMDXR9 26/11/2015 Put 8.250 0.615 0.615 0.000   0 0.615
RMDXS9 26/11/2015 Call 8.500 0.290 0.290 0.000   0 0.290
RMDXT9 26/11/2015 Put 8.500 0.780 0.780 0.000   0 0.780
RMDXU9 26/11/2015 Call 8.750 0.210 0.210 0.200 1,000 1,000 0.210
RMDXV9 26/11/2015 Put 8.750 0.965 0.965 0.000   0 0.965
RMDXW9 26/11/2015 Call 9.000 0.145 0.145 0.000   0 0.145
RMDXY9 26/11/2015 Put 9.000 1.165 1.165 0.000   0 1.165
RMDXZ9 26/11/2015 Call 9.250 0.095 0.095 0.000   0 0.095
RMDY19 26/11/2015 Put 9.250 1.375 1.375 0.000   0 1.375
RMDY29 26/11/2015 Call 9.500 0.065 0.065 0.000   0 0.065
RMDY39 26/11/2015 Put 9.500 1.595 1.595 0.000   0 1.595
RMDBO7 26/11/2015 Call 9.750            
RMDBP7 26/11/2015 Put 9.750            
RMDJE9 17/12/2015 Call 5.000 3.035 3.035 0.000   20 3.035
RMDJF9 17/12/2015 Put 5.000 0.004 0.004 0.000   300 0.004
RMDJC9 17/12/2015 Call 5.250 2.795 2.795 0.000   0 2.795
RMDJD9 17/12/2015 Put 5.250 0.008 0.008 0.000   0 0.008
RMDJ69 17/12/2015 Call 5.500 2.550 2.550 0.000   0 2.550
RMDJ79 17/12/2015 Put 5.500 0.015 0.015 0.000   0 0.015
RMDIZ9 17/12/2015 Call 5.750 2.315 2.315 0.000   0 2.315
RMDJ19 17/12/2015 Put 5.750 0.025 0.025 0.000   250 0.025
RMDJA9 17/12/2015 Call 6.000 2.075 2.075 0.000   0 2.075
RMDJB9 17/12/2015 Put 6.000 0.045 0.045 0.000   0 0.045
RMDIL9 17/12/2015 Call 6.250 1.845 1.845 0.000   0 1.845
RMDIM9 17/12/2015 Put 6.250 0.065 0.065 0.000   0 0.065
RMDIR9 17/12/2015 Call 6.500 1.620 1.620 0.000   0 1.620
RMDIS9 17/12/2015 Put 6.500 0.095 0.095 0.000   0 0.095
RMDJ29 17/12/2015 Call 6.750 1.400 1.400 0.000   0 1.400
RMDJ39 17/12/2015 Put 6.750 0.135 0.135 0.000   0 0.135
RMDJ89 17/12/2015 Call 7.000 1.195 1.195 0.000   520 1.195
RMDJ99 17/12/2015 Put 7.000 0.185 0.185 0.000   563 0.185
RMDIP9 17/12/2015 Call 7.250 1.000 1.000 0.000   0 1.000
RMDIQ9 17/12/2015 Put 7.250 0.250 0.250 0.000   90 0.250
RMDIT9 17/12/2015 Call 7.500 0.820 0.820 0.000   0 0.820
RMDIU9 17/12/2015 Put 7.500 0.325 0.325 0.000   0 0.325
RMDIX9 17/12/2015 Call 7.750 0.660 0.660 0.000   0 0.660
RMDIY9 17/12/2015 Put 7.750 0.425 0.425 0.000   42 0.425
RMDJ49 17/12/2015 Call 8.000 0.520 0.520 0.000   670 0.520
RMDJ59 17/12/2015 Put 8.000 0.535 0.535 0.000   0 0.535
RMDYD9 17/12/2015 Call 8.010 0.510 0.510 0.000   0 0.510
RMDYC9 17/12/2015 Put 8.010 0.535 0.535 0.000   100 0.535
RMDIN9 17/12/2015 Call 8.250 0.405 0.405 0.000   0 0.405
RMDIO9 17/12/2015 Put 8.250 0.670 0.670 0.000   50 0.670
RMDIV9 17/12/2015 Call 8.500 0.305 0.305 0.290 60 215 0.305
RMDIW9 17/12/2015 Put 8.500 0.825 0.825 0.000   30 0.825
RMDJU9 17/12/2015 Call 8.750 0.225 0.225 0.000   0 0.225
RMDJV9 17/12/2015 Put 8.750 1.000 1.000 0.000   85 1.000
RMDKB9 17/12/2015 Call 9.000 0.165 0.165 0.000   0 0.165
RMDKC9 17/12/2015 Put 9.000 1.190 1.190 0.000   20 1.190
RMDKR9 17/12/2015 Call 9.250 0.120 0.120 0.000   0 0.120
RMDKS9 17/12/2015 Put 9.250 1.395 1.395 0.000   0 1.395
RMDL89 17/12/2015 Call 9.500 0.085 0.085 0.000   195 0.085
RMDL99 17/12/2015 Put 9.500 1.615 1.615 0.000   0 1.615
RMDMO9 17/12/2015 Call 9.750 0.060 0.060 0.000   0 0.060
RMDMP9 17/12/2015 Put 9.750 1.845 1.845 0.000   0 1.845
RMDMM9 17/12/2015 Call 10.000 0.040 0.040 0.000   0 0.040
RMDMN9 17/12/2015 Put 10.000 2.080 2.080 0.000   0 2.080
RMDMK9 17/12/2015 Call 10.500 0.020 0.020 0.000   0 0.020
RMDML9 17/12/2015 Put 10.500 2.565 2.565 0.000   0 2.565
RMDQL9 17/12/2015 Call 11.000 0.008 0.008 0.000   0 0.008
RMDQM9 17/12/2015 Put 11.000 3.060 3.060 0.000   0 3.060
RMDR29 17/12/2015 Call 11.500 0.004 0.004 0.000   0 0.004
RMDR39 17/12/2015 Put 11.500 3.555 3.555 0.000   0 3.555
RMDRZ9 17/12/2015 Call 12.000 0.002 0.002 0.000   0 0.002
RMDS19 17/12/2015 Put 12.000 4.055 4.055 0.000   0 4.055
RMDSG9 17/12/2015 Call 12.500 0.001 0.001 0.000   0 0.001
RMDSH9 17/12/2015 Put 12.500 4.555 4.555 0.000   0 4.555
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.055 5.055 0.000   0 5.055
RMDB87 28/01/2016 Call 5.750 2.325 2.325 0.000   0 2.325
RMDB97 28/01/2016 Put 5.750 0.055 0.055 0.000   0 0.055
RMDBJ7 28/01/2016 Call 6.000 2.100 2.100 0.000   0 2.100
RMDBK7 28/01/2016 Put 6.000 0.075 0.075 0.000   0 0.075
RMDB27 28/01/2016 Call 6.250 1.875 1.875 0.000   0 1.875
RMDB37 28/01/2016 Put 6.250 0.100 0.100 0.000   0 0.100
RMDZS9 28/01/2016 Call 6.500 1.660 1.660 0.000   0 1.660
RMDZT9 28/01/2016 Put 6.500 0.135 0.135 0.000   0 0.135
RMDB67 28/01/2016 Call 6.750 1.450 1.450 0.000   0 1.450
RMDB77 28/01/2016 Put 6.750 0.180 0.180 0.000   0 0.180
RMDBH7 28/01/2016 Call 7.000 1.245 1.245 0.000   0 1.245
RMDBI7 28/01/2016 Put 7.000 0.235 0.235 0.000   0 0.235
RMDZU9 28/01/2016 Call 7.250 1.060 1.060 0.000   0 1.060
RMDZV9 28/01/2016 Put 7.250 0.305 0.305 0.000   0 0.305
RMDZO9 28/01/2016 Call 7.500 0.895 0.895 0.000   0 0.895
RMDZP9 28/01/2016 Put 7.500 0.390 0.390 0.000   0 0.390
RMDB47 28/01/2016 Call 7.750 0.740 0.740 0.000   0 0.740
RMDB57 28/01/2016 Put 7.750 0.485 0.485 0.000   0 0.485
RMDBF7 28/01/2016 Call 8.000 0.600 0.600 0.000   0 0.600
RMDBG7 28/01/2016 Put 8.000 0.600 0.600 0.000   0 0.600
RMDZW9 28/01/2016 Call 8.250 0.480 0.480 0.000   0 0.480
RMDZX9 28/01/2016 Put 8.250 0.730 0.730 0.000   0 0.730
RMDZM9 28/01/2016 Call 8.500 0.375 0.375 0.000   0 0.375
RMDZN9 28/01/2016 Put 8.500 0.880 0.880 0.000   0 0.880
RMDBL7 28/01/2016 Call 8.750 0.290 0.290 0.000   0 0.290
RMDBM7 28/01/2016 Put 8.750 1.045 1.045 0.000   0 1.045
RMDZY9 28/01/2016 Call 9.000 0.225 0.225 0.000   0 0.225
RMDB17 28/01/2016 Put 9.000 1.235 1.235 0.000   0 1.235
RMDZQ9 28/01/2016 Call 9.250 0.165 0.165 0.000   0 0.165
RMDZR9 28/01/2016 Put 9.250 1.435 1.435 0.000   0 1.435
RMDBS7 28/01/2016 Call 9.500            
RMDBT7 28/01/2016 Put 9.500            
RMDBQ7 28/01/2016 Call 9.750            
RMDBR7 28/01/2016 Put 9.750            
RMDWS9 23/03/2016 Call 5.000 3.050 3.050 0.000   0 3.050
RMDWT9 23/03/2016 Put 5.000 0.025 0.025 0.000   0 0.025
RMDWU9 23/03/2016 Call 5.250 2.815 2.815 0.000   0 2.815
RMDWV9 23/03/2016 Put 5.250 0.040 0.040 0.000   150 0.040
RMDWW9 23/03/2016 Call 5.500 2.580 2.580 0.000   0 2.580
RMDWX9 23/03/2016 Put 5.500 0.055 0.055 0.000   0 0.055
RMDWY9 23/03/2016 Call 5.750 2.350 2.350 0.000   0 2.350
RMDWZ9 23/03/2016 Put 5.750 0.080 0.080 0.000   0 0.080
RMDWQ9 23/03/2016 Call 6.000 2.125 2.125 0.000   0 2.125
RMDWR9 23/03/2016 Put 6.000 0.110 0.110 0.000   150 0.110
RMDVJ9 23/03/2016 Call 6.250 1.910 1.910 0.000   0 1.910
RMDVK9 23/03/2016 Put 6.250 0.140 0.140 0.000   250 0.140
RMDVD9 23/03/2016 Call 6.500 1.695 1.695 0.000   50 1.695
RMDVE9 23/03/2016 Put 6.500 0.180 0.180 0.000   0 0.180
RMDV79 23/03/2016 Call 6.750 1.495 1.495 0.000   0 1.495
RMDV89 23/03/2016 Put 6.750 0.235 0.235 0.000   0 0.235
RMDV99 23/03/2016 Call 7.000 1.300 1.300 0.000   0 1.300
RMDVA9 23/03/2016 Put 7.000 0.295 0.295 0.000   0 0.295
RMDSQ9 23/03/2016 Call 7.250 1.120 1.120 0.000   50 1.120
RMDSR9 23/03/2016 Put 7.250 0.370 0.370 0.000   50 0.370
RMDTB9 23/03/2016 Call 7.500 0.955 0.955 0.000   0 0.955
RMDTC9 23/03/2016 Put 7.500 0.455 0.455 0.000   0 0.455
RMDT79 23/03/2016 Call 7.750 0.805 0.805 0.000   0 0.805
RMDT89 23/03/2016 Put 7.750 0.560 0.560 0.000   0 0.560
RMDSW9 23/03/2016 Call 8.000 0.670 0.670 0.000   0 0.670
RMDSX9 23/03/2016 Put 8.000 0.675 0.675 0.000   0 0.675
RMDSM9 23/03/2016 Call 8.250 0.550 0.550 0.000   0 0.550
RMDSN9 23/03/2016 Put 8.250 0.805 0.805 0.000   0 0.805
RMDT19 23/03/2016 Call 8.500 0.445 0.445 0.000   0 0.445
RMDT29 23/03/2016 Put 8.500 0.955 0.955 0.000   0 0.955
RMDSS9 23/03/2016 Call 8.750 0.360 0.360 0.000   0 0.360
RMDST9 23/03/2016 Put 8.750 1.120 1.120 0.000   0 1.120
RMDSI9 23/03/2016 Call 9.000 0.285 0.285 0.000   0 0.285
RMDSJ9 23/03/2016 Put 9.000 1.295 1.295 0.000   0 1.295
RMDT99 23/03/2016 Call 9.250 0.225 0.225 0.000   0 0.225
RMDTA9 23/03/2016 Put 9.250 1.485 1.485 0.000   0 1.485
RMDSY9 23/03/2016 Call 9.500 0.175 0.175 0.000   0 0.175
RMDSZ9 23/03/2016 Put 9.500 1.690 1.690 0.000   0 1.690
RMDSU9 23/03/2016 Call 9.750 0.140 0.140 0.000   0 0.140
RMDSV9 23/03/2016 Put 9.750 1.905 1.905 0.000   0 1.905
RMDSK9 23/03/2016 Call 10.000 0.105 0.105 0.000   0 0.105
RMDSL9 23/03/2016 Put 10.000 2.130 2.130 0.000   0 2.130
RMDT59 23/03/2016 Call 10.500 0.065 0.065 0.000   0 0.065
RMDT69 23/03/2016 Put 10.500 2.590 2.590 0.000   0 2.590
RMDSO9 23/03/2016 Call 11.000 0.035 0.035 0.000   0 0.035
RMDSP9 23/03/2016 Put 11.000 3.070 3.070 0.000   0 3.070
RMDT39 23/03/2016 Call 11.500 0.020 0.020 0.000   0 0.020
RMDT49 23/03/2016 Put 11.500 3.560 3.560 0.000   0 3.560
RMDTD9 23/03/2016 Call 12.000 0.010 0.010 0.000   0 0.010
RMDTE9 23/03/2016 Put 12.000 4.055 4.055 0.000   0 4.055
RMDTF9 23/03/2016 Call 12.500 0.006 0.006 0.000   0 0.006
RMDTG9 23/03/2016 Put 12.500 4.550 4.550 0.000   0 4.550
RMDTV9 23/03/2016 Call 13.000 0.003 0.003 0.000   0 0.003
RMDTW9 23/03/2016 Put 13.000 5.050 5.050 0.000   0 5.050
RMDYM9 23/06/2016 Call 5.500 2.630 2.630 0.000   0 2.630
RMDYN9 23/06/2016 Put 5.500 0.095 0.095 0.000   0 0.095
RMDZ49 23/06/2016 Call 5.750 2.405 2.405 0.000   0 2.405
RMDZ59 23/06/2016 Put 5.750 0.125 0.125 0.000   0 0.125
RMDYS9 23/06/2016 Call 6.000 2.190 2.190 0.000   0 2.190
RMDYT9 23/06/2016 Put 6.000 0.155 0.155 0.000   0 0.155
RMDYK9 23/06/2016 Call 6.250 1.985 1.985 0.000   0 1.985
RMDYL9 23/06/2016 Put 6.250 0.195 0.195 0.000   0 0.195
RMDYG9 23/06/2016 Call 6.500 1.780 1.780 0.000   0 1.780
RMDYH9 23/06/2016 Put 6.500 0.245 0.245 0.000   0 0.245
RMDZ89 23/06/2016 Call 6.750 1.590 1.590 0.000   0 1.590
RMDZ99 23/06/2016 Put 6.750 0.300 0.300 0.000   0 0.300
RMDYZ9 23/06/2016 Call 7.000 1.405 1.405 0.000   0 1.405
RMDZ19 23/06/2016 Put 7.000 0.365 0.365 0.000   0 0.365
RMDYW9 23/06/2016 Call 7.250 1.235 1.235 0.000   0 1.235
RMDYX9 23/06/2016 Put 7.250 0.450 0.450 0.000   0 0.450
RMDYO9 23/06/2016 Call 7.500 1.075 1.075 0.000   0 1.075
RMDYP9 23/06/2016 Put 7.500 0.535 0.535 0.000   0 0.535
RMDZA9 23/06/2016 Call 7.750 0.925 0.925 0.000   0 0.925
RMDZB9 23/06/2016 Put 7.750 0.640 0.640 0.000   0 0.640
RMDZ29 23/06/2016 Call 8.000 0.795 0.795 0.000   0 0.795
RMDZ39 23/06/2016 Put 8.000 0.760 0.760 0.000   0 0.760
RMDYU9 23/06/2016 Call 8.250 0.670 0.670 0.000   0 0.670
RMDYV9 23/06/2016 Put 8.250 0.885 0.885 0.000   0 0.885
RMDZ69 23/06/2016 Call 8.500 0.570 0.570 0.000   0 0.570
RMDZ79 23/06/2016 Put 8.500 1.030 1.030 0.000   0 1.030
RMDYQ9 23/06/2016 Call 8.750 0.475 0.475 0.000   0 0.475
RMDYR9 23/06/2016 Put 8.750 1.185 1.185 0.000   0 1.185
RMDYI9 23/06/2016 Call 9.000 0.395 0.395 0.000   0 0.395
RMDYJ9 23/06/2016 Put 9.000 1.355 1.355 0.000   0 1.355
RMDZE9 23/06/2016 Call 9.250 0.325 0.325 0.000   0 0.325
RMDZF9 23/06/2016 Put 9.250 1.545 1.545 0.000   0 1.545
RMDZK9 23/06/2016 Call 9.500 0.260 0.260 0.000   0 0.260
RMDZL9 23/06/2016 Put 9.500 1.735 1.735 0.000   0 1.735
RMDBU7 23/06/2016 Call 9.750            
RMDBV7 23/06/2016 Put 9.750            

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.