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 7.520 Down -0.120 7.510 7.530 7.650 7.650 7.490 6,404,183 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDW49 30/07/2015 Call 5.000 2.520 2.520 0.000   0 2.640
RMDW59 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDVX9 30/07/2015 Call 5.250 2.270 2.270 0.000   0 2.390
RMDVY9 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDVV9 30/07/2015 Call 5.500 2.020 2.020 0.000   0 2.140
RMDVW9 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDVZ9 30/07/2015 Call 5.750 1.770 1.770 0.000   0 1.890
RMDW19 30/07/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDW29 30/07/2015 Call 6.000 1.520 1.520 0.000   0 1.640
RMDW39 30/07/2015 Put 6.000 0.000 0.000 0.000   0 0.000
RMDNL9 30/07/2015 Call 6.250 1.270 1.270 0.000   0 1.390
RMDNM9 30/07/2015 Put 6.250 0.000 0.000 0.000   1,450 0.000
RMDNR9 30/07/2015 Call 6.500 1.020 1.020 0.000   0 1.140
RMDNS9 30/07/2015 Put 6.500 0.000 0.000 0.000   0 0.000
RMDN39 30/07/2015 Call 6.750 0.770 0.770 0.000   10 0.895
RMDN49 30/07/2015 Put 6.750 0.000 0.000 0.000   81 0.000
RMDMQ9 30/07/2015 Call 7.000 0.520 0.520 0.000   33 0.645
RMDMR9 30/07/2015 Put 7.000 0.000 0.000 0.000   2,050 0.000
RMDN79 30/07/2015 Call 7.250 0.270 0.270 0.295 179 215 0.400
RMDN89 30/07/2015 Put 7.250 0.000 0.000 0.000   200 0.000
RMDVP9 30/07/2015 Call 7.260 0.260 0.260 0.000   0 0.390
RMDVQ9 30/07/2015 Put 7.260 0.000 0.000 0.000   0 0.000
RMDNP9 30/07/2015 Call 7.500 0.020 0.020 0.030 300 2,220 0.180
RMDNQ9 30/07/2015 Put 7.500 0.000 0.000 0.000 60 710 0.015
RMDVS9 30/07/2015 Call 7.510 0.010 0.010 0.000   0 0.170
RMDVR9 30/07/2015 Put 7.510 0.000 0.000 0.040 160 160 0.015
RMDN19 30/07/2015 Call 7.750 0.000 0.000 0.000   7,998 0.035
RMDN29 30/07/2015 Put 7.750 0.230 0.230 0.000   130 0.145
RMDZD9 30/07/2015 Call 7.760 0.000 0.000 0.000   0 0.030
RMDZC9 30/07/2015 Put 7.760 0.240 0.240 0.000   0 0.150
RMDMU9 30/07/2015 Call 8.000 0.000 0.000 0.000   517 0.001
RMDMV9 30/07/2015 Put 8.000 0.480 0.480 0.000   0 0.370
RMDN59 30/07/2015 Call 8.250 0.000 0.000 0.000   0 0.000
RMDN69 30/07/2015 Put 8.250 0.730 0.730 0.000   0 0.615
RMDNN9 30/07/2015 Call 8.500 0.000 0.000 0.000   113 0.000
RMDNO9 30/07/2015 Put 8.500 0.980 0.980 0.000   24 0.865
RMDMW9 30/07/2015 Call 8.750 0.000 0.000 0.000   0 0.000
RMDMX9 30/07/2015 Put 8.750 1.230 1.230 0.000   0 1.110
RMDY59 30/07/2015 Call 8.760 0.000 0.000 0.000   0 0.000
RMDY49 30/07/2015 Put 8.760 1.240 1.240 0.000   0 1.120
RMDN99 30/07/2015 Call 9.000 0.000 0.000 0.000   3,862 0.000
RMDNK9 30/07/2015 Put 9.000 1.480 1.480 0.000   0 1.360
RMDUX9 30/07/2015 Call 9.010 0.000 0.000 0.000   0 0.000
RMDUW9 30/07/2015 Put 9.010 1.490 1.490 0.000   80 1.370
RMDNT9 30/07/2015 Call 9.250 0.000 0.000 0.000   0 0.000
RMDNU9 30/07/2015 Put 9.250 1.730 1.730 0.000   0 1.610
RMDMY9 30/07/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDMZ9 30/07/2015 Put 9.500 1.980 1.980 0.000   0 1.860
RMDUY9 30/07/2015 Call 9.510 0.000 0.000 0.000   0 0.000
RMDUZ9 30/07/2015 Put 9.510 1.990 1.990 0.000   15 1.870
RMDMS9 30/07/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDMT9 30/07/2015 Put 9.750 2.230 2.230 0.000   0 2.110
RMDNV9 30/07/2015 Call 10.000 0.000 0.000 0.000   2,097 0.000
RMDNW9 30/07/2015 Put 10.000 2.480 2.480 0.000   0 2.360
RMDNX9 30/07/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDNY9 30/07/2015 Put 10.500 2.980 2.980 0.000   0 2.860
RMDQF9 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQG9 30/07/2015 Put 11.000 3.480 3.480 0.000   0 3.360
RMDQV9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQW9 30/07/2015 Put 11.500 3.980 3.980 0.000   0 3.860
RMDRT9 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRU9 30/07/2015 Put 12.000 4.480 4.480 0.000   0 4.360
RMDSA9 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSB9 30/07/2015 Put 12.500 4.980 4.980 0.000   0 4.860
RMDTN9 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTO9 30/07/2015 Put 13.000 5.480 5.480 0.000   0 5.360
RMDW89 27/08/2015 Call 5.000 2.545 2.545 0.000   0 2.545
RMDW99 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDWE9 27/08/2015 Call 5.250 2.300 2.300 0.000   0 2.300
RMDWF9 27/08/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDWC9 27/08/2015 Call 5.500 2.055 2.055 0.000   0 2.055
RMDWD9 27/08/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDWA9 27/08/2015 Call 5.750 1.810 1.810 0.000   0 1.810
RMDWB9 27/08/2015 Put 5.750 0.001 0.001 0.000   0 0.001
RMDW69 27/08/2015 Call 6.000 1.560 1.560 0.000   0 1.560
RMDW79 27/08/2015 Put 6.000 0.003 0.003 0.000   0 0.003
RMDVF9 27/08/2015 Call 6.250 1.320 1.320 0.000   0 1.320
RMDVG9 27/08/2015 Put 6.250 0.010 0.010 0.000   0 0.010
RMDP49 27/08/2015 Call 6.500 1.080 1.080 0.000   0 1.080
RMDP59 27/08/2015 Put 6.500 0.025 0.025 0.000   0 0.025
RMDQ39 27/08/2015 Call 6.750 0.850 0.850 0.000   0 0.850
RMDQ49 27/08/2015 Put 6.750 0.055 0.055 0.000   0 0.055
RMDPS9 27/08/2015 Call 7.000 0.640 0.640 0.000   0 0.640
RMDPT9 27/08/2015 Put 7.000 0.100 0.100 0.000   0 0.100
RMDPO9 27/08/2015 Call 7.250 0.455 0.455 0.000   0 0.455
RMDPP9 27/08/2015 Put 7.250 0.175 0.175 0.000   0 0.175
RMDP69 27/08/2015 Call 7.500 0.300 0.300 0.000   0 0.300
RMDP79 27/08/2015 Put 7.500 0.280 0.280 0.000 60 0 0.280
RMDPW9 27/08/2015 Call 7.750 0.185 0.185 0.170 50 0 0.185
RMDPX9 27/08/2015 Put 7.750 0.420 0.420 0.000   0 0.420
RMDP89 27/08/2015 Call 8.000 0.110 0.110 0.115 1,825 0 0.110
RMDP99 27/08/2015 Put 8.000 0.595 0.595 0.000   0 0.595
RMDNZ9 27/08/2015 Call 8.250 0.060 0.060 0.000   0 0.060
RMDP19 27/08/2015 Put 8.250 0.805 0.805 0.000   0 0.805
RMDQ19 27/08/2015 Call 8.500 0.030 0.030 0.000   0 0.030
RMDQ29 27/08/2015 Put 8.500 1.035 1.035 0.000   0 1.035
RMDPU9 27/08/2015 Call 8.750 0.015 0.015 0.000   0 0.015
RMDPV9 27/08/2015 Put 8.750 1.275 1.275 0.000   0 1.275
RMDY79 27/08/2015 Call 8.760 0.015 0.015 0.000   0 0.015
RMDY69 27/08/2015 Put 8.760 1.280 1.280 0.000   0 1.280
RMDPK9 27/08/2015 Call 9.000 0.008 0.008 0.000   0 0.008
RMDPL9 27/08/2015 Put 9.000 1.520 1.520 0.000   0 1.520
RMDY99 27/08/2015 Call 9.010 0.008 0.008 0.000   0 0.008
RMDY89 27/08/2015 Put 9.010 1.525 1.525 0.000   0 1.525
RMDP29 27/08/2015 Call 9.250 0.004 0.004 0.000   0 0.004
RMDP39 27/08/2015 Put 9.250 1.770 1.770 0.000   0 1.770
RMDPY9 27/08/2015 Call 9.500 0.002 0.002 0.000   0 0.002
RMDPZ9 27/08/2015 Put 9.500 2.020 2.020 0.000   0 2.020
RMDPQ9 27/08/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDPR9 27/08/2015 Put 9.750 2.270 2.270 0.000   0 2.270
RMDPM9 27/08/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDPN9 27/08/2015 Put 10.000 2.520 2.520 0.000   0 2.520
RMDQ59 27/08/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDQ69 27/08/2015 Put 10.500 3.015 3.015 0.000   0 3.015
RMDQH9 27/08/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQI9 27/08/2015 Put 11.000 3.515 3.515 0.000   0 3.515
RMDQX9 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQY9 27/08/2015 Put 11.500 4.010 4.010 0.000   0 4.010
RMDRV9 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRW9 27/08/2015 Put 12.000 4.510 4.510 0.000   0 4.510
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSD9 27/08/2015 Put 12.500 5.010 5.010 0.000   0 5.010
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTQ9 27/08/2015 Put 13.000 5.510 5.510 0.000   0 5.510
RMDCV9 24/09/2015 Call 4.400 3.145 3.145 0.000   0 3.145
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 3.045 3.045 0.000   0 3.045
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
RMDBR9 24/09/2015 Call 4.600 2.950 2.950 0.000   0 2.950
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDB79 24/09/2015 Call 4.700 2.850 2.850 0.000   0 2.850
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDBT9 24/09/2015 Call 4.800 2.750 2.750 0.000   0 2.750
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDBM9 24/09/2015 Call 4.900 2.650 2.650 0.000   0 2.650
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDBX9 24/09/2015 Call 5.000 2.555 2.555 0.000   0 2.555
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDBG9 24/09/2015 Call 5.250 2.310 2.310 0.000   0 2.310
RMDBH9 24/09/2015 Put 5.250 0.001 0.001 0.000   0 0.001
RMDB39 24/09/2015 Call 5.500 2.065 2.065 0.000   0 2.065
RMDB49 24/09/2015 Put 5.500 0.003 0.003 0.000   0 0.003
RMDR49 24/09/2015 Call 5.510 2.045 2.045 0.000   0 2.045
RMDR59 24/09/2015 Put 5.510 0.004 0.004 0.000   0 0.004
RMDBP9 24/09/2015 Call 5.750 1.820 1.820 0.000   0 1.820
RMDBQ9 24/09/2015 Put 5.750 0.008 0.008 0.000   0 0.008
RMDVM9 24/09/2015 Call 5.760 1.805 1.805 0.000   0 1.805
RMDVL9 24/09/2015 Put 5.760 0.009 0.009 0.000   0 0.009
RMDBV9 24/09/2015 Call 6.000 1.580 1.580 0.000   0 1.580
RMDBW9 24/09/2015 Put 6.000 0.020 0.020 0.000   0 0.020
RMDR79 24/09/2015 Call 6.010 1.565 1.565 0.000   0 1.565
RMDR69 24/09/2015 Put 6.010 0.020 0.020 0.000   0 0.020
RMDB99 24/09/2015 Call 6.250 1.345 1.345 0.000   0 1.345
RMDBF9 24/09/2015 Put 6.250 0.035 0.035 0.000   0 0.035
RMDVN9 24/09/2015 Call 6.260 1.330 1.330 0.000   0 1.330
RMDVO9 24/09/2015 Put 6.260 0.035 0.035 0.000   0 0.035
RMDZX8 24/09/2015 Call 6.500 1.120 1.120 0.000   0 1.120
RMDZY8 24/09/2015 Put 6.500 0.065 0.065 0.000   0 0.065
RMDR89 24/09/2015 Call 6.510 1.110 1.110 0.000   0 1.110
RMDR99 24/09/2015 Put 6.510 0.065 0.065 0.000   0 0.065
RMDBI9 24/09/2015 Call 6.750 0.905 0.905 0.000   0 0.905
RMDBJ9 24/09/2015 Put 6.750 0.105 0.105 0.120 250 0 0.105
RMDLB9 24/09/2015 Call 6.760 0.895 0.895 0.000   0 0.895
RMDLA9 24/09/2015 Put 6.760 0.110 0.110 0.000   0 0.110
RMDB19 24/09/2015 Call 7.000 0.710 0.710 0.000   0 0.710
RMDB29 24/09/2015 Put 7.000 0.165 0.165 0.000   0 0.165
RMDRH9 24/09/2015 Call 7.010 0.700 0.700 0.000   0 0.700
RMDRI9 24/09/2015 Put 7.010 0.170 0.170 0.000   0 0.170
RMDB59 24/09/2015 Call 7.250 0.530 0.530 0.000   0 0.530
RMDB69 24/09/2015 Put 7.250 0.245 0.245 0.000   0 0.245
RMDBK9 24/09/2015 Call 7.500 0.385 0.385 0.000   0 0.385
RMDBL9 24/09/2015 Put 7.500 0.350 0.350 0.000   0 0.350
RMDRG9 24/09/2015 Call 7.510 0.380 0.380 0.000   0 0.380
RMDRF9 24/09/2015 Put 7.510 0.355 0.355 0.000 115 0 0.355
RMDDK9 24/09/2015 Call 7.750 0.270 0.270 0.275 250 0 0.270
RMDDL9 24/09/2015 Put 7.750 0.490 0.490 0.000   0 0.490
RMDF19 24/09/2015 Call 8.000 0.180 0.180 0.155 2,747 0 0.180
RMDF29 24/09/2015 Put 8.000 0.650 0.650 0.000   0 0.650
RMDRK9 24/09/2015 Call 8.010 0.175 0.175 0.000   0 0.175
RMDRJ9 24/09/2015 Put 8.010 0.655 0.655 0.000   0 0.655
RMDGR9 24/09/2015 Call 8.250 0.115 0.115 0.000   0 0.115
RMDGS9 24/09/2015 Put 8.250 0.845 0.845 0.000   0 0.845
RMDIJ9 24/09/2015 Call 8.500 0.075 0.075 0.000   0 0.075
RMDIK9 24/09/2015 Put 8.500 1.060 1.060 0.000   0 1.060
RMDJS9 24/09/2015 Call 8.750 0.045 0.045 0.000   0 0.045
RMDJT9 24/09/2015 Put 8.750 1.290 1.290 0.000   0 1.290
RMDZH9 24/09/2015 Call 8.760 0.045 0.045 0.000   0 0.045
RMDZG9 24/09/2015 Put 8.760 1.290 1.290 0.000   0 1.290
RMDK99 24/09/2015 Call 9.000 0.030 0.030 0.000   0 0.030
RMDKA9 24/09/2015 Put 9.000 1.530 1.530 0.000   0 1.530
RMDYE9 24/09/2015 Call 9.010 0.030 0.030 0.000   0 0.030
RMDYF9 24/09/2015 Put 9.010 1.530 1.530 0.000   0 1.530
RMDKP9 24/09/2015 Call 9.250 0.020 0.020 0.000   0 0.020
RMDKQ9 24/09/2015 Put 9.250 1.775 1.775 0.000   0 1.775
RMDL69 24/09/2015 Call 9.500 0.010 0.010 0.000   0 0.010
RMDL79 24/09/2015 Put 9.500 2.020 2.020 0.000   0 2.020
RMDME9 24/09/2015 Call 9.750 0.006 0.006 0.000   0 0.006
RMDMF9 24/09/2015 Put 9.750 2.270 2.270 0.000   0 2.270
RMDMI9 24/09/2015 Call 10.000 0.003 0.003 0.000   0 0.003
RMDMJ9 24/09/2015 Put 10.000 2.520 2.520 0.000   0 2.520
RMDMG9 24/09/2015 Call 10.500 0.001 0.001 0.000   0 0.001
RMDMH9 24/09/2015 Put 10.500 3.015 3.015 0.000   0 3.015
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQK9 24/09/2015 Put 11.000 3.515 3.515 0.000   0 3.515
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 4.010 4.010 0.000   0 4.010
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.510 4.510 0.000   0 4.510
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.010 5.010 0.000   0 5.010
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.510 5.510 0.000   0 5.510
RMDWG9 29/10/2015 Call 5.000 2.560 2.560 0.000   0 2.560
RMDWH9 29/10/2015 Put 5.000 0.004 0.004 0.000   0 0.004
RMDWK9 29/10/2015 Call 5.250 2.320 2.320 0.000   0 2.320
RMDWL9 29/10/2015 Put 5.250 0.008 0.008 0.000   0 0.008
RMDWO9 29/10/2015 Call 5.500 2.085 2.085 0.000   0 2.085
RMDWP9 29/10/2015 Put 5.500 0.015 0.015 0.000   0 0.015
RMDWI9 29/10/2015 Call 5.750 1.845 1.845 0.000   0 1.845
RMDWJ9 29/10/2015 Put 5.750 0.030 0.030 0.000   0 0.030
RMDWM9 29/10/2015 Call 6.000 1.615 1.615 0.000   0 1.615
RMDWN9 29/10/2015 Put 6.000 0.050 0.050 0.000   0 0.050
RMDVH9 29/10/2015 Call 6.250 1.390 1.390 0.000   0 1.390
RMDVI9 29/10/2015 Put 6.250 0.080 0.080 0.000   0 0.080
RMDVB9 29/10/2015 Call 6.500 1.175 1.175 0.000   0 1.175
RMDVC9 29/10/2015 Put 6.500 0.120 0.120 0.000   0 0.120
RMDV19 29/10/2015 Call 6.750 0.970 0.970 0.000   0 0.970
RMDV29 29/10/2015 Put 6.750 0.170 0.170 0.000   0 0.170
RMDV39 29/10/2015 Call 7.000 0.785 0.785 0.000   0 0.785
RMDV49 29/10/2015 Put 7.000 0.240 0.240 0.000   0 0.240
RMDV59 29/10/2015 Call 7.250 0.615 0.615 0.000   0 0.615
RMDV69 29/10/2015 Put 7.250 0.325 0.325 0.000   0 0.325
RMDU29 29/10/2015 Call 7.500 0.470 0.470 0.000   0 0.470
RMDU39 29/10/2015 Put 7.500 0.430 0.430 0.000   0 0.430
RMDU49 29/10/2015 Call 7.750 0.350 0.350 0.000   0 0.350
RMDU59 29/10/2015 Put 7.750 0.565 0.565 0.000   0 0.565
RMDUQ9 29/10/2015 Call 8.000 0.250 0.250 0.000   0 0.250
RMDUR9 29/10/2015 Put 8.000 0.720 0.720 0.000   0 0.720
RMDUG9 29/10/2015 Call 8.250 0.175 0.175 0.000   0 0.175
RMDUH9 29/10/2015 Put 8.250 0.900 0.900 0.000   0 0.900
RMDTZ9 29/10/2015 Call 8.500 0.115 0.115 0.000   0 0.115
RMDU19 29/10/2015 Put 8.500 1.100 1.100 0.000   0 1.100
RMDUM9 29/10/2015 Call 8.750 0.075 0.075 0.000   0 0.075
RMDUN9 29/10/2015 Put 8.750 1.320 1.320 0.000   0 1.320
RMDZJ9 29/10/2015 Call 8.760 0.075 0.075 0.000   0 0.075
RMDZI9 29/10/2015 Put 8.760 1.315 1.315 0.000   0 1.315
RMDUI9 29/10/2015 Call 9.000 0.050 0.050 0.000   0 0.050
RMDUJ9 29/10/2015 Put 9.000 1.550 1.550 0.000   0 1.550
RMDTX9 29/10/2015 Call 9.250 0.030 0.030 0.000   0 0.030
RMDTY9 29/10/2015 Put 9.250 1.785 1.785 0.000   0 1.785
RMDUA9 29/10/2015 Call 9.500 0.020 0.020 0.000   0 0.020
RMDUB9 29/10/2015 Put 9.500 2.030 2.030 0.000   0 2.030
RMDUO9 29/10/2015 Call 9.750 0.010 0.010 0.000   0 0.010
RMDUP9 29/10/2015 Put 9.750 2.275 2.275 0.000   0 2.275
RMDUK9 29/10/2015 Call 10.000 0.007 0.007 0.000   0 0.007
RMDUL9 29/10/2015 Put 10.000 2.525 2.525 0.000   0 2.525
RMDU89 29/10/2015 Call 10.500 0.002 0.002 0.000   0 0.002
RMDU99 29/10/2015 Put 10.500 3.020 3.020 0.000   0 3.020
RMDUE9 29/10/2015 Call 11.000 0.001 0.001 0.000   0 0.001
RMDUF9 29/10/2015 Put 11.000 3.520 3.520 0.000   0 3.520
RMDU69 29/10/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDU79 29/10/2015 Put 11.500 4.020 4.020 0.000   0 4.020
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDUD9 29/10/2015 Put 12.000 4.520 4.520 0.000   0 4.520
RMDYA9 26/11/2015 Call 5.500 2.085 2.085 0.000   0 2.085
RMDYB9 26/11/2015 Put 5.500 0.030 0.030 0.000   0 0.030
RMDX59 26/11/2015 Call 5.750 1.855 1.855 0.000   0 1.855
RMDX69 26/11/2015 Put 5.750 0.055 0.055 0.000   0 0.055
RMDX79 26/11/2015 Call 6.000 1.630 1.630 0.000   0 1.630
RMDX89 26/11/2015 Put 6.000 0.080 0.080 0.000   0 0.080
RMDX99 26/11/2015 Call 6.250 1.410 1.410 0.000   0 1.410
RMDXA9 26/11/2015 Put 6.250 0.115 0.115 0.000   0 0.115
RMDXB9 26/11/2015 Call 6.500 1.200 1.200 0.000   0 1.200
RMDXC9 26/11/2015 Put 6.500 0.160 0.160 0.000   0 0.160
RMDXD9 26/11/2015 Call 6.750 1.005 1.005 0.000   0 1.005
RMDXF9 26/11/2015 Put 6.750 0.215 0.215 0.000   0 0.215
RMDXG9 26/11/2015 Call 7.000 0.820 0.820 0.000   0 0.820
RMDXH9 26/11/2015 Put 7.000 0.285 0.285 0.000   0 0.285
RMDXI9 26/11/2015 Call 7.250 0.655 0.655 0.000   0 0.655
RMDXJ9 26/11/2015 Put 7.250 0.380 0.380 0.000   0 0.380
RMDXK9 26/11/2015 Call 7.500 0.510 0.510 0.000   0 0.510
RMDXL9 26/11/2015 Put 7.500 0.490 0.490 0.000   0 0.490
RMDXM9 26/11/2015 Call 7.750 0.390 0.390 0.000   0 0.390
RMDXN9 26/11/2015 Put 7.750 0.620 0.620 0.000   0 0.620
RMDXO9 26/11/2015 Call 8.000 0.285 0.285 0.000   0 0.285
RMDXP9 26/11/2015 Put 8.000 0.770 0.770 0.000   0 0.770
RMDXQ9 26/11/2015 Call 8.250 0.205 0.205 0.000   0 0.205
RMDXR9 26/11/2015 Put 8.250 0.945 0.945 0.000   0 0.945
RMDXS9 26/11/2015 Call 8.500 0.145 0.145 0.000   0 0.145
RMDXT9 26/11/2015 Put 8.500 1.135 1.135 0.000   0 1.135
RMDXU9 26/11/2015 Call 8.750 0.100 0.100 0.000   0 0.100
RMDXV9 26/11/2015 Put 8.750 1.345 1.345 0.000   0 1.345
RMDXW9 26/11/2015 Call 9.000 0.070 0.070 0.000   0 0.070
RMDXY9 26/11/2015 Put 9.000 1.565 1.565 0.000   0 1.565
RMDXZ9 26/11/2015 Call 9.250 0.045 0.045 0.000   0 0.045
RMDY19 26/11/2015 Put 9.250 1.795 1.795 0.000   0 1.795
RMDY29 26/11/2015 Call 9.500 0.030 0.030 0.000   0 0.030
RMDY39 26/11/2015 Put 9.500 2.030 2.030 0.000   0 2.030
RMDJE9 17/12/2015 Call 5.000 2.580 2.580 0.000   0 2.580
RMDJF9 17/12/2015 Put 5.000 0.010 0.010 0.000   0 0.010
RMDJC9 17/12/2015 Call 5.250 2.340 2.340 0.000   0 2.340
RMDJD9 17/12/2015 Put 5.250 0.020 0.020 0.000   0 0.020
RMDJ69 17/12/2015 Call 5.500 2.105 2.105 0.000   0 2.105
RMDJ79 17/12/2015 Put 5.500 0.035 0.035 0.000   0 0.035
RMDIZ9 17/12/2015 Call 5.750 1.875 1.875 0.000   0 1.875
RMDJ19 17/12/2015 Put 5.750 0.060 0.060 0.000   0 0.060
RMDJA9 17/12/2015 Call 6.000 1.650 1.650 0.000   0 1.650
RMDJB9 17/12/2015 Put 6.000 0.090 0.090 0.000   0 0.090
RMDIL9 17/12/2015 Call 6.250 1.430 1.430 0.000   0 1.430
RMDIM9 17/12/2015 Put 6.250 0.125 0.125 0.000   0 0.125
RMDIR9 17/12/2015 Call 6.500 1.225 1.225 0.000   0 1.225
RMDIS9 17/12/2015 Put 6.500 0.175 0.175 0.000   0 0.175
RMDJ29 17/12/2015 Call 6.750 1.030 1.030 0.000   0 1.030
RMDJ39 17/12/2015 Put 6.750 0.235 0.235 0.000   0 0.235
RMDJ89 17/12/2015 Call 7.000 0.850 0.850 0.000   0 0.850
RMDJ99 17/12/2015 Put 7.000 0.310 0.310 0.000   0 0.310
RMDIP9 17/12/2015 Call 7.250 0.690 0.690 0.000   0 0.690
RMDIQ9 17/12/2015 Put 7.250 0.405 0.405 0.000   0 0.405
RMDIT9 17/12/2015 Call 7.500 0.545 0.545 0.000   0 0.545
RMDIU9 17/12/2015 Put 7.500 0.515 0.515 0.000   0 0.515
RMDIX9 17/12/2015 Call 7.750 0.425 0.425 0.000   0 0.425
RMDIY9 17/12/2015 Put 7.750 0.650 0.650 0.000   0 0.650
RMDJ49 17/12/2015 Call 8.000 0.320 0.320 0.000   0 0.320
RMDJ59 17/12/2015 Put 8.000 0.800 0.800 0.000   0 0.800
RMDYD9 17/12/2015 Call 8.010 0.315 0.315 0.000   0 0.315
RMDYC9 17/12/2015 Put 8.010 0.800 0.800 0.000   0 0.800
RMDIN9 17/12/2015 Call 8.250 0.240 0.240 0.000   0 0.240
RMDIO9 17/12/2015 Put 8.250 0.970 0.970 0.000   0 0.970
RMDIV9 17/12/2015 Call 8.500 0.175 0.175 0.000   0 0.175
RMDIW9 17/12/2015 Put 8.500 1.160 1.160 0.000   0 1.160
RMDJU9 17/12/2015 Call 8.750 0.130 0.130 0.000   0 0.130
RMDJV9 17/12/2015 Put 8.750 1.365 1.365 0.000   0 1.365
RMDKB9 17/12/2015 Call 9.000 0.090 0.090 0.000   0 0.090
RMDKC9 17/12/2015 Put 9.000 1.585 1.585 0.000   0 1.585
RMDKR9 17/12/2015 Call 9.250 0.065 0.065 0.000   0 0.065
RMDKS9 17/12/2015 Put 9.250 1.815 1.815 0.000   0 1.815
RMDL89 17/12/2015 Call 9.500 0.045 0.045 0.000   0 0.045
RMDL99 17/12/2015 Put 9.500 2.050 2.050 0.000   0 2.050
RMDMO9 17/12/2015 Call 9.750 0.030 0.030 0.000   0 0.030
RMDMP9 17/12/2015 Put 9.750 2.290 2.290 0.000   0 2.290
RMDMM9 17/12/2015 Call 10.000 0.020 0.020 0.000   0 0.020
RMDMN9 17/12/2015 Put 10.000 2.530 2.530 0.000   0 2.530
RMDMK9 17/12/2015 Call 10.500 0.010 0.010 0.000   0 0.010
RMDML9 17/12/2015 Put 10.500 3.025 3.025 0.000   0 3.025
RMDQL9 17/12/2015 Call 11.000 0.005 0.005 0.000   0 0.005
RMDQM9 17/12/2015 Put 11.000 3.525 3.525 0.000   0 3.525
RMDR29 17/12/2015 Call 11.500 0.002 0.002 0.000   0 0.002
RMDR39 17/12/2015 Put 11.500 4.020 4.020 0.000   0 4.020
RMDRZ9 17/12/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDS19 17/12/2015 Put 12.000 4.520 4.520 0.000   0 4.520
RMDSG9 17/12/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSH9 17/12/2015 Put 12.500 5.020 5.020 0.000   0 5.020
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.520 5.520 0.000   0 5.520
RMDWS9 23/03/2016 Call 5.000 2.605 2.605 0.000   0 2.605
RMDWT9 23/03/2016 Put 5.000 0.050 0.050 0.000   0 0.050
RMDWU9 23/03/2016 Call 5.250 2.380 2.380 0.000   0 2.380
RMDWV9 23/03/2016 Put 5.250 0.075 0.075 0.000   0 0.075
RMDWW9 23/03/2016 Call 5.500 2.155 2.155 0.000   0 2.155
RMDWX9 23/03/2016 Put 5.500 0.100 0.100 0.000   0 0.100
RMDWY9 23/03/2016 Call 5.750 1.935 1.935 0.000   0 1.935
RMDWZ9 23/03/2016 Put 5.750 0.130 0.130 0.000   0 0.130
RMDWQ9 23/03/2016 Call 6.000 1.725 1.725 0.000   0 1.725
RMDWR9 23/03/2016 Put 6.000 0.170 0.170 0.000   0 0.170
RMDVJ9 23/03/2016 Call 6.250 1.520 1.520 0.000   0 1.520
RMDVK9 23/03/2016 Put 6.250 0.215 0.215 0.000   0 0.215
RMDVD9 23/03/2016 Call 6.500 1.330 1.330 0.000   0 1.330
RMDVE9 23/03/2016 Put 6.500 0.275 0.275 0.000   0 0.275
RMDV79 23/03/2016 Call 6.750 1.145 1.145 0.000   0 1.145
RMDV89 23/03/2016 Put 6.750 0.340 0.340 0.000   0 0.340
RMDV99 23/03/2016 Call 7.000 0.980 0.980 0.000   0 0.980
RMDVA9 23/03/2016 Put 7.000 0.425 0.425 0.000   0 0.425
RMDSQ9 23/03/2016 Call 7.250 0.825 0.825 0.000   0 0.825
RMDSR9 23/03/2016 Put 7.250 0.525 0.525 0.000   0 0.525
RMDTB9 23/03/2016 Call 7.500 0.690 0.690 0.000   0 0.690
RMDTC9 23/03/2016 Put 7.500 0.640 0.640 0.000   0 0.640
RMDT79 23/03/2016 Call 7.750 0.565 0.565 0.000   0 0.565
RMDT89 23/03/2016 Put 7.750 0.770 0.770 0.000   0 0.770
RMDSW9 23/03/2016 Call 8.000 0.460 0.460 0.000   0 0.460
RMDSX9 23/03/2016 Put 8.000 0.915 0.915 0.000   0 0.915
RMDSM9 23/03/2016 Call 8.250 0.370 0.370 0.000   0 0.370
RMDSN9 23/03/2016 Put 8.250 1.080 1.080 0.000   0 1.080
RMDT19 23/03/2016 Call 8.500 0.295 0.295 0.000   0 0.295
RMDT29 23/03/2016 Put 8.500 1.260 1.260 0.000   0 1.260
RMDSS9 23/03/2016 Call 8.750 0.230 0.230 0.000   0 0.230
RMDST9 23/03/2016 Put 8.750 1.450 1.450 0.000   0 1.450
RMDSI9 23/03/2016 Call 9.000 0.185 0.185 0.000   0 0.185
RMDSJ9 23/03/2016 Put 9.000 1.655 1.655 0.000   0 1.655
RMDT99 23/03/2016 Call 9.250 0.140 0.140 0.000   0 0.140
RMDTA9 23/03/2016 Put 9.250 1.870 1.870 0.000   0 1.870
RMDSY9 23/03/2016 Call 9.500 0.110 0.110 0.000   0 0.110
RMDSZ9 23/03/2016 Put 9.500 2.090 2.090 0.000   0 2.090
RMDSU9 23/03/2016 Call 9.750 0.085 0.085 0.000   0 0.085
RMDSV9 23/03/2016 Put 9.750 2.320 2.320 0.000   0 2.320
RMDSK9 23/03/2016 Call 10.000 0.065 0.065 0.000   0 0.065
RMDSL9 23/03/2016 Put 10.000 2.555 2.555 0.000   0 2.555
RMDT59 23/03/2016 Call 10.500 0.035 0.035 0.000   0 0.035
RMDT69 23/03/2016 Put 10.500 3.035 3.035 0.000   0 3.035
RMDSO9 23/03/2016 Call 11.000 0.020 0.020 0.000   0 0.020
RMDSP9 23/03/2016 Put 11.000 3.530 3.530 0.000   0 3.530
RMDT39 23/03/2016 Call 11.500 0.010 0.010 0.000   0 0.010
RMDT49 23/03/2016 Put 11.500 4.025 4.025 0.000   0 4.025
RMDTD9 23/03/2016 Call 12.000 0.006 0.006 0.000   0 0.006
RMDTE9 23/03/2016 Put 12.000 4.520 4.520 0.000   0 4.520
RMDTF9 23/03/2016 Call 12.500 0.003 0.003 0.000   0 0.003
RMDTG9 23/03/2016 Put 12.500 5.020 5.020 0.000   0 5.020
RMDTV9 23/03/2016 Call 13.000 0.002 0.002 0.000   0 0.002
RMDTW9 23/03/2016 Put 13.000 5.520 5.520 0.000   0 5.520
RMDYM9 23/06/2016 Call 5.500 2.215 2.215 0.000   0 2.215
RMDYN9 23/06/2016 Put 5.500 0.140 0.140 0.000   0 0.140
RMDZ49 23/06/2016 Call 5.750 2.010 2.010 0.000   0 2.010
RMDZ59 23/06/2016 Put 5.750 0.180 0.180 0.000   0 0.180
RMDYS9 23/06/2016 Call 6.000 1.805 1.805 0.000   0 1.805
RMDYT9 23/06/2016 Put 6.000 0.225 0.225 0.000   0 0.225
RMDYK9 23/06/2016 Call 6.250 1.610 1.610 0.000   0 1.610
RMDYL9 23/06/2016 Put 6.250 0.275 0.275 0.000   0 0.275
RMDYG9 23/06/2016 Call 6.500 1.425 1.425 0.000   0 1.425
RMDYH9 23/06/2016 Put 6.500 0.340 0.340 0.000   0 0.340
RMDZ89 23/06/2016 Call 6.750 1.255 1.255 0.000   0 1.255
RMDZ99 23/06/2016 Put 6.750 0.415 0.415 0.000   0 0.415
RMDYZ9 23/06/2016 Call 7.000 1.090 1.090 0.000   0 1.090
RMDZ19 23/06/2016 Put 7.000 0.500 0.500 0.000   0 0.500
RMDYW9 23/06/2016 Call 7.250 0.940 0.940 0.000   0 0.940
RMDYX9 23/06/2016 Put 7.250 0.605 0.605 0.000   0 0.605
RMDYO9 23/06/2016 Call 7.500 0.805 0.805 0.000   0 0.805
RMDYP9 23/06/2016 Put 7.500 0.720 0.720 0.000   0 0.720
RMDZA9 23/06/2016 Call 7.750 0.680 0.680 0.000   0 0.680
RMDZB9 23/06/2016 Put 7.750 0.845 0.845 0.000   0 0.845
RMDZ29 23/06/2016 Call 8.000 0.575 0.575 0.000   0 0.575
RMDZ39 23/06/2016 Put 8.000 0.990 0.990 0.000   0 0.990
RMDYU9 23/06/2016 Call 8.250 0.480 0.480 0.000   0 0.480
RMDYV9 23/06/2016 Put 8.250 1.145 1.145 0.000   0 1.145
RMDZ69 23/06/2016 Call 8.500 0.395 0.395 0.000   0 0.395
RMDZ79 23/06/2016 Put 8.500 1.320 1.320 0.000   0 1.320
RMDYQ9 23/06/2016 Call 8.750 0.325 0.325 0.000   0 0.325
RMDYR9 23/06/2016 Put 8.750 1.500 1.500 0.000   0 1.500
RMDYI9 23/06/2016 Call 9.000 0.265 0.265 0.000   0 0.265
RMDYJ9 23/06/2016 Put 9.000 1.700 1.700 0.000   0 1.700
RMDZE9 23/06/2016 Call 9.250 0.220 0.220 0.000   0 0.220
RMDZF9 23/06/2016 Put 9.250 1.900 1.900 0.000   0 1.900
RMDZK9 23/06/2016 Call 9.500 0.175 0.175 0.000   0 0.175
RMDZL9 23/06/2016 Put 9.500 2.115 2.115 0.000   0 2.115

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.