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 6.235 Up 0.005 6.230 6.240 6.270 6.270 6.220 1,942,870 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
RMDCL9 18/12/2014 Call 4.400 1.855 1.855 0.000   0 1.835
RMDCM9 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.000
RMDRQ8 18/12/2014 Call 4.500 1.755 1.755 0.000   0 1.740
RMDRR8 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.000
RMDR38 18/12/2014 Call 4.600 1.660 1.660 0.000   0 1.640
RMDR48 18/12/2014 Put 4.600 0.000 0.000 0.000   299 0.001
RMDST8 18/12/2014 Call 4.610 1.650 1.650 0.000   0 1.630
RMDSU8 18/12/2014 Put 4.610 0.000 0.000 0.000   750 0.001
RMDQS8 18/12/2014 Call 4.700 1.560 1.560 0.000   0 1.540
RMDQT8 18/12/2014 Put 4.700 0.001 0.001 0.000   0 0.001
RMDQW8 18/12/2014 Call 4.800 1.420 1.465 0.000   0 1.440
RMDQX8 18/12/2014 Put 4.800 0.000 0.040 0.000   0 0.001
RMDSW8 18/12/2014 Call 4.810 0.000 0.000 0.000   0 1.430
RMDSV8 18/12/2014 Put 4.810 0.000 0.000 0.000   50 0.001
RMDQU8 18/12/2014 Call 4.900 1.320 1.365 0.000   0 1.340
RMDQV8 18/12/2014 Put 4.900 0.000 0.040 0.000   0 0.002
RMDMH8 18/12/2014 Call 5.000 1.220 1.265 0.000   0 1.245
RMDMI8 18/12/2014 Put 5.000 0.000 0.040 0.000   700 0.002
RMDSX8 18/12/2014 Call 5.010 1.250 1.250 0.000   0 1.235
RMDSY8 18/12/2014 Put 5.010 0.002 0.002 0.000   0 0.003
RMDMK8 18/12/2014 Call 5.250 0.975 1.020 0.000   2,040 1.000
RMDMJ8 18/12/2014 Put 5.250 0.000 0.040 0.000   2,600 0.006
RMDT18 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.990
RMDSZ8 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.006
RMDML8 18/12/2014 Call 5.500 0.730 0.775 0.000   4,574 0.755
RMDMM8 18/12/2014 Put 5.500 0.000 0.040 0.000   4,670 0.010
RMDT28 18/12/2014 Call 5.510 0.000 0.000 0.000   300 0.745
RMDT38 18/12/2014 Put 5.510 0.000 0.000 0.000   0 0.015
RMDMO8 18/12/2014 Call 5.750 0.495 0.530 0.000   4,542 0.520
RMDMN8 18/12/2014 Put 5.750 0.005 0.040 0.000   500 0.025
RMDUL8 18/12/2014 Call 6.000 0.275 0.310 0.000   4,600 0.305
RMDUM8 18/12/2014 Put 6.000 0.030 0.060 0.000   1,091 0.060
RMDVA8 18/12/2014 Call 6.250 0.105 0.135 0.000   1,700 0.140
RMDVB8 18/12/2014 Put 6.250 0.095 0.150 0.000   0 0.145
RMDXR8 18/12/2014 Call 6.500 0.015 0.050 0.000   0 0.040
RMDXS8 18/12/2014 Put 6.500 0.240 0.325 0.000   0 0.305
RMDXN8 18/12/2014 Call 6.750 0.000 0.040 0.000   0 0.007
RMDXO8 18/12/2014 Put 6.750 0.000 0.000 0.000   0 0.530
RMDXL8 18/12/2014 Call 7.000 0.000 0.040 0.000   0 0.001
RMDXM8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.775
RMDXJ8 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDXK8 18/12/2014 Put 7.250 1.005 1.005 0.000   0 1.025
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 0.000 0.000 0.000   0 1.275
RMDCZ9 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
RMDD19 18/12/2014 Put 7.750 1.505 1.505 0.000   0 1.525
RMDEO9 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
RMDEP9 18/12/2014 Put 8.000 1.755 1.755 0.000   0 1.775
RMDCN9 29/01/2015 Call 4.400 1.870 1.870 0.000   0 1.855
RMDCO9 29/01/2015 Put 4.400 0.006 0.006 0.000   0 0.006
RMDC49 29/01/2015 Call 4.500 1.775 1.775 0.000   0 1.755
RMDC59 29/01/2015 Put 4.500 0.008 0.008 0.000   0 0.009
RMDY18 29/01/2015 Call 4.600 1.675 1.675 0.000   0 1.655
RMDY28 29/01/2015 Put 4.600 0.010 0.010 0.000   0 0.010
RMDXT8 29/01/2015 Call 4.700 1.575 1.575 0.000   0 1.555
RMDXU8 29/01/2015 Put 4.700 0.015 0.015 0.000   0 0.015
RMDY38 29/01/2015 Call 4.800 1.475 1.475 0.000   0 1.460
RMDY48 29/01/2015 Put 4.800 0.015 0.015 0.000   550 0.020
RMDVY8 29/01/2015 Call 4.900 0.000 0.000 0.000   66 1.360
RMDVZ8 29/01/2015 Put 4.900 0.000 0.040 0.000   0 0.020
RMDW58 29/01/2015 Call 5.000 0.000 0.000 0.000   0 1.265
RMDW68 29/01/2015 Put 5.000 0.000 0.040 0.000   40 0.025
RMDW38 29/01/2015 Call 5.250 1.045 1.045 0.000   0 1.030
RMDW48 29/01/2015 Put 5.250 0.010 0.045 0.000   322 0.035
RMDVW8 29/01/2015 Call 5.500 0.785 0.825 0.000   0 0.805
RMDVX8 29/01/2015 Put 5.500 0.035 0.060 0.000   313 0.050
RMDW18 29/01/2015 Call 5.750 0.575 0.610 0.000   1,185 0.595
RMDW28 29/01/2015 Put 5.750 0.065 0.095 0.000   3,161 0.085
RMDW78 29/01/2015 Call 6.000 0.380 0.415 0.000   3,071 0.405
RMDW88 29/01/2015 Put 6.000 0.110 0.145 0.000   0 0.135
RMDW98 29/01/2015 Call 6.250 0.220 0.255 0.000   1,310 0.245
RMDWA8 29/01/2015 Put 6.250 0.185 0.245 0.000   100 0.230
RMDY98 29/01/2015 Call 6.500 0.115 0.145 0.000   0 0.135
RMDYA8 29/01/2015 Put 6.500 0.320 0.390 0.000   0 0.370
RMDXY8 29/01/2015 Call 6.750 0.030 0.070 0.000   0 0.065
RMDXZ8 29/01/2015 Put 6.750 0.495 0.580 0.000   0 0.560
RMDY58 29/01/2015 Call 7.000 0.006 0.040 0.000   0 0.030
RMDY68 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.785
RMDY78 29/01/2015 Call 7.250 0.015 0.015 0.000   0 0.015
RMDY88 29/01/2015 Put 7.250 1.010 1.010 0.000   0 1.025
RMDXV8 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.008
RMDXW8 29/01/2015 Put 7.500 0.000 0.000 0.000   0 1.275
RMDD29 29/01/2015 Call 7.750 0.004 0.004 0.000   0 0.004
RMDD39 29/01/2015 Put 7.750 1.505 1.505 0.000   0 1.525
RMDEQ9 29/01/2015 Call 8.000 0.002 0.002 0.000   0 0.002
RMDER9 29/01/2015 Put 8.000 1.755 1.755 0.000   0 1.775
RMDCP9 26/02/2015 Call 4.400 1.905 1.905 0.000   0 1.885
RMDCQ9 26/02/2015 Put 4.400 0.030 0.030 0.000   0 0.030
RMDC69 26/02/2015 Call 4.500 1.805 1.805 0.000   0 1.790
RMDC79 26/02/2015 Put 4.500 0.030 0.030 0.000   142 0.035
RMDYP8 26/02/2015 Call 4.600 1.710 1.710 0.000   0 1.695
RMDYQ8 26/02/2015 Put 4.600 0.035 0.035 0.000   0 0.035
RMDYV8 26/02/2015 Call 4.700 1.615 1.615 0.000   0 1.595
RMDYW8 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.035
RMDYN8 26/02/2015 Call 4.800 1.520 1.520 0.000   0 1.500
RMDYO8 26/02/2015 Put 4.800 0.000 0.000 0.000   0 0.040
RMDZ38 26/02/2015 Call 4.900 0.000 0.000 0.000   0 1.405
RMDZ48 26/02/2015 Put 4.900 0.000 0.000 0.000   0 0.045
RMDYL8 26/02/2015 Call 5.000 0.000 0.000 0.000   0 1.310
RMDYM8 26/02/2015 Put 5.000 0.000 0.000 0.000   0 0.045
RMDYF8 26/02/2015 Call 5.250 1.100 1.100 0.000   0 1.080
RMDYG8 26/02/2015 Put 5.250 0.040 0.070 0.000   8 0.065
RMDZ58 26/02/2015 Call 5.500 0.000 0.000 0.000   0 0.855
RMDZ68 26/02/2015 Put 5.500 0.085 0.100 0.000   6,602 0.090
RMDYR8 26/02/2015 Call 5.750 0.605 0.680 0.000   300 0.645
RMDYS8 26/02/2015 Put 5.750 0.110 0.145 0.000   1,580 0.130
RMDYJ8 26/02/2015 Call 6.000 0.420 0.490 0.000   190 0.455
RMDYK8 26/02/2015 Put 6.000 0.170 0.215 0.000   600 0.190
RMDYD8 26/02/2015 Call 6.250 0.265 0.325 0.000   70 0.300
RMDYE8 26/02/2015 Put 6.250 0.265 0.320 0.260 225 0 0.285
RMDYX8 26/02/2015 Call 6.500 0.155 0.200 0.000   175 0.175
RMDYZ8 26/02/2015 Put 6.500 0.405 0.450 0.000   0 0.420
RMDYT8 26/02/2015 Call 6.750 0.080 0.110 0.000   200 0.100
RMDYU8 26/02/2015 Put 6.750 0.540 0.630 0.000   0 0.595
RMDYH8 26/02/2015 Call 7.000 0.030 0.060 0.000   0 0.055
RMDYI8 26/02/2015 Put 7.000 0.735 0.835 0.000   0 0.810
RMDYB8 26/02/2015 Call 7.250 0.006 0.040 0.000   0 0.030
RMDYC8 26/02/2015 Put 7.250 1.035 1.035 0.000   0 1.050
RMDZ18 26/02/2015 Call 7.500 0.000 0.000 0.000   0 0.020
RMDZ28 26/02/2015 Put 7.500 0.000 0.000 0.000   0 1.295
RMDD49 26/02/2015 Call 7.750 0.015 0.015 0.000   0 0.015
RMDD59 26/02/2015 Put 7.750 1.525 1.525 0.000   0 1.545
RMDES9 26/02/2015 Call 8.000 0.010 0.010 0.000   0 0.010
RMDET9 26/02/2015 Put 8.000 1.775 1.775 0.000   0 1.795
RMDCR9 26/03/2015 Call 4.400 1.880 1.880 0.000   0 1.865
RMDCS9 26/03/2015 Put 4.400 0.020 0.020 0.000   149 0.020
RMDRU8 26/03/2015 Call 4.500 1.785 1.785 0.000   0 1.765
RMDRV8 26/03/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDT68 26/03/2015 Call 4.510 1.760 1.760 0.000   0 1.740
RMDT78 26/03/2015 Put 4.510 0.020 0.020 0.000   0 0.025
RMDS18 26/03/2015 Call 4.600 1.690 1.690 0.000   16 1.670
RMDS28 26/03/2015 Put 4.600 0.025 0.025 0.000   221 0.025
RMDT88 26/03/2015 Call 4.610 1.665 1.665 0.000   0 1.645
RMDT98 26/03/2015 Put 4.610 0.025 0.025 0.000   0 0.025
RMDRW8 26/03/2015 Call 4.700 1.590 1.590 0.000   0 1.575
RMDRX8 26/03/2015 Put 4.700 0.025 0.025 0.000   490 0.025
RMDTH8 26/03/2015 Call 4.710 1.570 1.570 0.000   0 1.550
RMDTG8 26/03/2015 Put 4.710 0.025 0.025 0.000   0 0.025
RMDRY8 26/03/2015 Call 4.800 1.495 1.495 0.000   0 1.480
RMDRZ8 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.030
RMDTB8 26/03/2015 Call 4.810 0.000 0.000 0.000   0 1.455
RMDTA8 26/03/2015 Put 4.810 0.000 0.000 0.000   0 0.030
RMDRS8 26/03/2015 Call 4.900 0.000 0.000 0.000   0 1.385
RMDRT8 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.035
RMDTC8 26/03/2015 Call 4.910 0.000 0.000 0.000   0 1.365
RMDTD8 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.035
RMDT48 26/03/2015 Call 5.000 0.000 0.000 0.000   0 1.290
RMDT58 26/03/2015 Put 5.000 0.000 0.000 0.000   312 0.040
RMDTE8 26/03/2015 Call 5.250 1.080 1.080 0.000   0 1.065
RMDTF8 26/03/2015 Put 5.250 0.035 0.070 0.000   9,790 0.060
RMDTM8 26/03/2015 Call 5.500 0.000 0.000 0.000   320 0.850
RMDTN8 26/03/2015 Put 5.500 0.075 0.120 0.000   230 0.095
RMDU38 26/03/2015 Call 5.750 0.600 0.705 0.000   1,110 0.650
RMDU48 26/03/2015 Put 5.750 0.120 0.175 0.000   1,150 0.150
RMDUN8 26/03/2015 Call 6.000 0.425 0.515 0.000   50 0.480
RMDUO8 26/03/2015 Put 6.000 0.180 0.240 0.000   50 0.230
RMDVC8 26/03/2015 Call 6.250 0.280 0.355 0.000   80 0.335
RMDVD8 26/03/2015 Put 6.250 0.270 0.335 0.000   0 0.335
RMDZF8 26/03/2015 Call 6.500 0.170 0.230 0.000   0 0.220
RMDZG8 26/03/2015 Put 6.500 0.395 0.475 0.000   0 0.470
RMDZ98 26/03/2015 Call 6.750 0.095 0.135 0.000   0 0.135
RMDZA8 26/03/2015 Put 6.750 0.565 0.645 0.000   0 0.640
RMDZB8 26/03/2015 Call 7.000 0.045 0.080 0.000   0 0.080
RMDZC8 26/03/2015 Put 7.000 0.755 0.850 0.000   0 0.835
RMDZD8 26/03/2015 Call 7.250 0.020 0.045 0.000   0 0.045
RMDZE8 26/03/2015 Put 7.250 1.040 1.040 0.000   0 1.050
RMDZ78 26/03/2015 Call 7.500 0.007 0.040 0.000   0 0.025
RMDZ88 26/03/2015 Put 7.500 0.000 0.000 0.000   0 1.285
RMDD69 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.015
RMDD79 26/03/2015 Put 7.750 1.510 1.510 0.000   0 1.525
RMDEU9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
RMDEV9 26/03/2015 Put 8.000 1.755 1.755 0.000   0 1.775
RMDDM9 23/04/2015 Call 4.600 1.690 1.690 0.000   0 1.675
RMDDN9 23/04/2015 Put 4.600 0.025 0.025 0.000   0 0.025
RMDDO9 23/04/2015 Call 4.700 1.595 1.595 0.000   0 1.580
RMDDP9 23/04/2015 Put 4.700 0.030 0.030 0.000   0 0.030
RMDDQ9 23/04/2015 Call 4.800 0.000 0.000 0.000   0 1.485
RMDDR9 23/04/2015 Put 4.800 0.035 0.035 0.000   0 0.035
RMDDS9 23/04/2015 Call 4.900 0.000 0.000 0.000   0 1.395
RMDDT9 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.040
RMDDU9 23/04/2015 Call 5.000 0.000 0.000 0.000   0 1.300
RMDDV9 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.050
RMDDW9 23/04/2015 Call 5.250 0.000 0.000 0.000   0 1.080
RMDDX9 23/04/2015 Put 5.250 0.075 0.075 0.000   0 0.075
RMDDY9 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.875
RMDDZ9 23/04/2015 Put 5.500 0.000 0.000 0.000   0 0.115
RMDE19 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.685
RMDE29 23/04/2015 Put 5.750 0.000 0.000 0.000   0 0.175
RMDE39 23/04/2015 Call 6.000 0.525 0.525 0.000   0 0.510
RMDE49 23/04/2015 Put 6.000 0.000 0.000 0.000   0 0.250
RMDE59 23/04/2015 Call 6.250 0.380 0.380 0.000   0 0.370
RMDE69 23/04/2015 Put 6.250 0.350 0.350 0.000   0 0.360
RMDE79 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.255
RMDE89 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.495
RMDE99 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.165
RMDEF9 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.655
RMDEG9 23/04/2015 Call 7.000 0.000 0.000 0.000   0 0.100
RMDEH9 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.850
RMDEI9 23/04/2015 Call 7.250 0.065 0.065 0.000   0 0.060
RMDEJ9 23/04/2015 Put 7.250 1.045 1.045 0.000   0 1.060
RMDEK9 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.035
RMDEL9 23/04/2015 Put 7.500 0.000 0.000 0.000   0 1.290
RMDEM9 23/04/2015 Call 7.750 0.020 0.020 0.000   0 0.020
RMDEN9 23/04/2015 Put 7.750 1.510 1.510 0.000   0 1.530
RMDEW9 23/04/2015 Call 8.000 0.010 0.010 0.000   0 0.010
RMDEX9 23/04/2015 Put 8.000 1.755 1.755 0.000   0 1.775
RMDFU9 28/05/2015 Call 4.800 1.495 1.495 0.000      
RMDFV9 28/05/2015 Put 4.800 0.010 0.010 0.000      
RMDFI9 28/05/2015 Call 4.900 0.000 0.000 0.000      
RMDFJ9 28/05/2015 Put 4.900 0.000 0.000 0.000      
RMDFW9 28/05/2015 Call 5.000 0.000 0.000 0.000      
RMDFX9 28/05/2015 Put 5.000 0.000 0.000 0.000      
RMDFM9 28/05/2015 Call 5.250 1.085 1.085 0.000      
RMDFN9 28/05/2015 Put 5.250 0.045 0.045 0.000      
RMDFG9 28/05/2015 Call 5.500 0.000 0.000 0.000      
RMDFH9 28/05/2015 Put 5.500 0.000 0.000 0.000      
RMDF39 28/05/2015 Call 5.750 0.000 0.000 0.000      
RMDF49 28/05/2015 Put 5.750 0.000 0.000 0.000      
RMDFY9 28/05/2015 Call 6.000 0.535 0.535 0.000      
RMDFZ9 28/05/2015 Put 6.000 0.230 0.230 0.000      
RMDFO9 28/05/2015 Call 6.250 0.400 0.400 0.000      
RMDFP9 28/05/2015 Put 6.250 0.345 0.345 0.000      
RMDF79 28/05/2015 Call 6.500 0.000 0.000 0.000      
RMDF89 28/05/2015 Put 6.500 0.000 0.000 0.000      
RMDF59 28/05/2015 Call 6.750 0.000 0.000 0.000      
RMDF69 28/05/2015 Put 6.750 0.000 0.000 0.000      
RMDG19 28/05/2015 Call 7.000 0.000 0.000 0.000      
RMDG29 28/05/2015 Put 7.000 0.000 0.000 0.000      
RMDFQ9 28/05/2015 Call 7.250 0.100 0.100 0.000      
RMDFR9 28/05/2015 Put 7.250 1.050 1.050 0.000      
RMDF99 28/05/2015 Call 7.500 0.000 0.000 0.000      
RMDFF9 28/05/2015 Put 7.500 0.000 0.000 0.000      
RMDFS9 28/05/2015 Call 7.750 0.040 0.040 0.000      
RMDFT9 28/05/2015 Put 7.750 1.505 1.505 0.000      
RMDFK9 28/05/2015 Call 8.000 0.025 0.025 0.000      
RMDFL9 28/05/2015 Put 8.000 1.750 1.750 0.000      
RMDCT9 25/06/2015 Call 4.400 1.895 1.895 0.000   0 1.880
RMDCU9 25/06/2015 Put 4.400 0.030 0.030 0.000   0 0.035
RMDC89 25/06/2015 Call 4.500 1.805 1.805 0.000   0 1.785
RMDC99 25/06/2015 Put 4.500 0.035 0.035 0.000   0 0.040
RMDZR8 25/06/2015 Call 4.600 1.710 1.710 0.000   0 1.690
RMDZS8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.045
RMDZH8 25/06/2015 Call 4.700 1.615 1.615 0.000   0 1.600
RMDZI8 25/06/2015 Put 4.700 0.050 0.050 0.000   0 0.050
RMDZT8 25/06/2015 Call 4.800 0.000 0.000 0.000   0 1.505
RMDZU8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.055
RMDVQ8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 1.420
RMDVR8 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.065
RMDVK8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 1.330
RMDVL8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.075
RMDVI8 25/06/2015 Call 5.250 1.135 1.135 0.000   0 1.115
RMDVJ8 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.110
RMDVE8 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.915
RMDVF8 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.160
RMDVG8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.735
RMDVH8 25/06/2015 Put 5.750 0.000 0.000 0.000   100 0.225
RMDVM8 25/06/2015 Call 6.000 0.585 0.585 0.000   0 0.570
RMDVN8 25/06/2015 Put 6.000 0.305 0.305 0.000   0 0.310
RMDWB8 25/06/2015 Call 6.250 0.445 0.445 0.000   140 0.435
RMDWC8 25/06/2015 Put 6.250 0.415 0.415 0.000   0 0.420
RMDZN8 25/06/2015 Call 6.500 0.000 0.000 0.000   100 0.315
RMDZO8 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.550
RMDZJ8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.225
RMDZK8 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.710
RMDZV8 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.150
RMDZW8 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.890
RMDZP8 25/06/2015 Call 7.250 0.105 0.105 0.000   0 0.100
RMDZQ8 25/06/2015 Put 7.250 1.075 1.075 0.000   0 1.090
RMDZL8 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.065
RMDZM8 25/06/2015 Put 7.500 0.000 0.000 0.000   0 1.305
RMDD89 25/06/2015 Call 7.750 0.045 0.045 0.000   0 0.040
RMDD99 25/06/2015 Put 7.750 1.515 1.515 0.000   0 1.535
RMDEY9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
RMDEZ9 25/06/2015 Put 8.000 1.755 1.755 0.000   0 1.775
RMDCV9 24/09/2015 Call 4.400 1.920 1.920 0.000   0 1.900
RMDCW9 24/09/2015 Put 4.400 0.050 0.050 0.000   0 0.055
RMDCF9 24/09/2015 Call 4.500 1.830 1.830 0.000   0 1.810
RMDCG9 24/09/2015 Put 4.500 0.060 0.060 0.000   0 0.060
RMDBR9 24/09/2015 Call 4.600 1.740 1.740 0.000   0 1.720
RMDBS9 24/09/2015 Put 4.600 0.065 0.065 0.000   0 0.070
RMDB79 24/09/2015 Call 4.700 1.650 1.650 0.000   0 1.630
RMDB89 24/09/2015 Put 4.700 0.075 0.075 0.000   0 0.080
RMDBT9 24/09/2015 Call 4.800 1.560 1.560 0.000   0 1.545
RMDBU9 24/09/2015 Put 4.800 0.085 0.085 0.000   0 0.090
RMDBM9 24/09/2015 Call 4.900 0.000 0.000 0.000   0 1.460
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.100
RMDBX9 24/09/2015 Call 5.000 0.000 0.000 0.000   0 1.375
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   0 0.115
RMDBG9 24/09/2015 Call 5.250 1.190 1.190 0.000   0 1.175
RMDBH9 24/09/2015 Put 5.250 0.155 0.155 0.000   0 0.160
RMDB39 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.985
RMDB49 24/09/2015 Put 5.500 0.000 0.000 0.000   10 0.215
RMDBP9 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.810
RMDBQ9 24/09/2015 Put 5.750 0.000 0.000 0.000   0 0.290
RMDBV9 24/09/2015 Call 6.000 0.670 0.670 0.000   110 0.655
RMDBW9 24/09/2015 Put 6.000 0.375 0.375 0.000   0 0.380
RMDB99 24/09/2015 Call 6.250 0.530 0.530 0.000   40 0.515
RMDBF9 24/09/2015 Put 6.250 0.485 0.485 0.000   0 0.490
RMDZX8 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.400
RMDZY8 24/09/2015 Put 6.500 0.000 0.000 0.000   0 0.620
RMDBI9 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.300
RMDBJ9 24/09/2015 Put 6.750 0.000 0.000 0.000   0 0.770
RMDB19 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.225
RMDB29 24/09/2015 Put 7.000 0.000 0.000 0.000   0 0.940
RMDB59 24/09/2015 Call 7.250 0.165 0.165 0.000   0 0.160
RMDB69 24/09/2015 Put 7.250 1.115 1.115 0.000   0 1.130
RMDBK9 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.115
RMDBL9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 1.335
RMDDK9 24/09/2015 Call 7.750 0.085 0.085 0.000   0 0.080
RMDDL9 24/09/2015 Put 7.750 1.535 1.535 0.000   0 1.555
RMDF19 24/09/2015 Call 8.000 0.055 0.055 0.000   0 0.055
RMDF29 24/09/2015 Put 8.000 1.765 1.765 0.000   0 1.785

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.