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 * 5.260 Up 0.160 5.230 5.270 5.350 5.370 5.210 7,521,353 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDRI8 29/05/2014 Call 4.500 0.770 0.770 0.000   0 0.770
RMDRJ8 29/05/2014 Put 4.500 0.007 0.007 0.000   0 0.007
RMDPL8 29/05/2014 Call 4.600 0.675 0.675 0.000   0 0.675
RMDPM8 29/05/2014 Put 4.600 0.010 0.010 0.010 260 0 0.010
RMDPN8 29/05/2014 Call 4.700 0.580 0.580 0.000   0 0.580
RMDPO8 29/05/2014 Put 4.700 0.015 0.015 0.000   0 0.015
RMDR88 29/05/2014 Call 4.710 0.550 0.550 0.000   0 0.550
RMDR78 29/05/2014 Put 4.710 0.015 0.015 0.035 180 0 0.015
RMDN68 29/05/2014 Call 4.800 0.485 0.485 0.000   0 0.485
RMDN78 29/05/2014 Put 4.800 0.025 0.025 0.035 3,950 0 0.025
RMDTJ8 29/05/2014 Call 4.810 0.460 0.460 0.000   0 0.460
RMDTI8 29/05/2014 Put 4.810 0.025 0.025 0.040 100 0 0.025
RMDN88 29/05/2014 Call 4.900 0.400 0.400 0.000   0 0.400
RMDN98 29/05/2014 Put 4.900 0.040 0.040 0.000   0 0.040
RMDNK8 29/05/2014 Call 5.000 0.315 0.315 0.000   0 0.315
RMDNL8 29/05/2014 Put 5.000 0.060 0.060 0.065 100 0 0.060
RMDPY8 29/05/2014 Call 5.010 0.295 0.295 0.000   0 0.295
RMDPX8 29/05/2014 Put 5.010 0.065 0.065 0.000   0 0.065
RMDNM8 29/05/2014 Call 5.250 0.150 0.150 0.145 21 0 0.150
RMDNN8 29/05/2014 Put 5.250 0.155 0.155 0.140 1,070 0 0.155
RMDNO8 29/05/2014 Call 5.500 0.060 0.060 0.000   0 0.060
RMDNP8 29/05/2014 Put 5.500 0.320 0.320 0.000   0 0.320
RMDQ68 29/05/2014 Call 5.750 0.025 0.025 0.000   0 0.025
RMDQ78 29/05/2014 Put 5.750 0.530 0.530 0.000   0 0.530
RMDKW8 26/06/2014 Call 4.000 1.280 1.280 0.000   0 1.280
RMDKX8 26/06/2014 Put 4.000 0.007 0.007 0.000   0 0.007
RMDS38 26/06/2014 Call 4.010 1.260 1.260 0.000   0 1.260
RMDS48 26/06/2014 Put 4.010 0.007 0.007 0.000   0 0.007
RMDKZ8 26/06/2014 Call 4.100 1.180 1.180 0.000   0 1.180
RMDKY8 26/06/2014 Put 4.100 0.010 0.010 0.000   0 0.010
RMDL18 26/06/2014 Call 4.200 1.080 1.080 0.000   0 1.080
RMDL28 26/06/2014 Put 4.200 0.015 0.015 0.000   0 0.015
RMDL48 26/06/2014 Call 4.300 0.985 0.985 0.000   0 0.985
RMDL38 26/06/2014 Put 4.300 0.020 0.020 0.000   0 0.020
RMDS68 26/06/2014 Call 4.310 0.965 0.965 0.000   0 0.965
RMDS58 26/06/2014 Put 4.310 0.020 0.020 0.000   0 0.020
RMDL58 26/06/2014 Call 4.400 0.890 0.890 0.000   0 0.890
RMDL68 26/06/2014 Put 4.400 0.025 0.025 0.000   0 0.025
RMDL88 26/06/2014 Call 4.500 0.795 0.795 0.000   0 0.795
RMDL78 26/06/2014 Put 4.500 0.030 0.030 0.000   0 0.030
RMDL98 26/06/2014 Call 4.600 0.700 0.700 0.000   0 0.700
RMDLA8 26/06/2014 Put 4.600 0.040 0.040 0.000   0 0.040
RMDS78 26/06/2014 Call 4.610 0.690 0.690 0.000   0 0.690
RMDS88 26/06/2014 Put 4.610 0.040 0.040 0.000   0 0.040
RMDLC8 26/06/2014 Call 4.700 0.615 0.615 0.000   0 0.615
RMDLB8 26/06/2014 Put 4.700 0.045 0.045 0.000   0 0.045
RMDTL8 26/06/2014 Call 4.710 0.600 0.600 0.000   0 0.600
RMDTK8 26/06/2014 Put 4.710 0.050 0.050 0.000   0 0.050
RMDLD8 26/06/2014 Call 4.800 0.530 0.530 0.000   0 0.530
RMDLE8 26/06/2014 Put 4.800 0.060 0.060 0.000   0 0.060
RMDSA8 26/06/2014 Call 4.810 0.515 0.515 0.000   0 0.515
RMDS98 26/06/2014 Put 4.810 0.065 0.065 0.000   0 0.065
RMDLG8 26/06/2014 Call 4.900 0.445 0.445 0.000   0 0.445
RMDLF8 26/06/2014 Put 4.900 0.080 0.080 0.000   0 0.080
RMDLH8 26/06/2014 Call 5.000 0.370 0.370 0.000   0 0.370
RMDLI8 26/06/2014 Put 5.000 0.105 0.105 0.090 1,960 0 0.105
RMDSB8 26/06/2014 Call 5.010 0.365 0.365 0.000   0 0.365
RMDSC8 26/06/2014 Put 5.010 0.110 0.110 0.000   0 0.110
RMDLK8 26/06/2014 Call 5.250 0.215 0.215 0.000 100 0 0.215
RMDLJ8 26/06/2014 Put 5.250 0.210 0.210 0.000   0 0.210
RMDSE8 26/06/2014 Call 5.260 0.210 0.210 0.000   0 0.210
RMDSD8 26/06/2014 Put 5.260 0.215 0.215 0.000   0 0.215
RMDLL8 26/06/2014 Call 5.500 0.110 0.110 0.120 7 0 0.110
RMDLM8 26/06/2014 Put 5.500 0.365 0.365 0.000   0 0.365
RMDSF8 26/06/2014 Call 5.510 0.110 0.110 0.105 100 0 0.110
RMDSG8 26/06/2014 Put 5.510 0.365 0.365 0.000   0 0.365
RMDLO8 26/06/2014 Call 5.750 0.050 0.050 0.000   0 0.050
RMDLN8 26/06/2014 Put 5.750 0.560 0.560 0.000   0 0.560
RMDLP8 26/06/2014 Call 6.000 0.025 0.025 0.025 1,950 0 0.025
RMDLQ8 26/06/2014 Put 6.000 0.785 0.785 0.000   0 0.785
RMDLS8 26/06/2014 Call 6.250 0.010 0.010 0.000   0 0.010
RMDLR8 26/06/2014 Put 6.250 1.025 1.025 0.000   0 1.025
RMDLT8 26/06/2014 Call 6.500 0.005 0.005 0.000   0 0.005
RMDLU8 26/06/2014 Put 6.500 1.270 1.270 0.000   0 1.270
RMDLX8 26/06/2014 Call 6.750 0.002 0.002 0.000   0 0.002
RMDLW8 26/06/2014 Put 6.750 1.515 1.515 0.000   0 1.515
RMDLY8 26/06/2014 Call 7.000 0.001 0.001 0.000   0 0.001
RMDLZ8 26/06/2014 Put 7.000 1.765 1.765 0.000   0 1.765
RMDRK8 24/07/2014 Call 4.500 0.810 0.810 0.000   0 0.810
RMDRL8 24/07/2014 Put 4.500 0.045 0.045 0.000   0 0.045
RMDPP8 24/07/2014 Call 4.600 0.725 0.725 0.000   0 0.725
RMDPQ8 24/07/2014 Put 4.600 0.060 0.060 0.000   0 0.060
RMDPR8 24/07/2014 Call 4.700 0.645 0.645 0.000   0 0.645
RMDPS8 24/07/2014 Put 4.700 0.075 0.075 0.000   0 0.075
RMDNQ8 24/07/2014 Call 4.800 0.565 0.565 0.000   0 0.565
RMDNR8 24/07/2014 Put 4.800 0.095 0.095 0.000   0 0.095
RMDNS8 24/07/2014 Call 4.900 0.490 0.490 0.000   0 0.490
RMDNT8 24/07/2014 Put 4.900 0.120 0.120 0.000   0 0.120
RMDNU8 24/07/2014 Call 5.000 0.420 0.420 0.000   0 0.420
RMDNV8 24/07/2014 Put 5.000 0.150 0.150 0.000   0 0.150
RMDNW8 24/07/2014 Call 5.250 0.265 0.265 0.000 500 0 0.265
RMDNX8 24/07/2014 Put 5.250 0.255 0.255 0.000 500 0 0.255
RMDNY8 24/07/2014 Call 5.500 0.155 0.155 0.000   0 0.155
RMDNZ8 24/07/2014 Put 5.500 0.400 0.400 0.000   0 0.400
RMDQ88 24/07/2014 Call 5.750 0.085 0.085 0.000   0 0.085
RMDQ98 24/07/2014 Put 5.750 0.580 0.580 0.000   0 0.580
RMDRM8 28/08/2014 Call 4.500 0.830 0.830 0.000   0 0.830
RMDRN8 28/08/2014 Put 4.500 0.070 0.070 0.000   0 0.070
RMDQE8 28/08/2014 Call 4.600 0.750 0.750 0.000   0 0.750
RMDQF8 28/08/2014 Put 4.600 0.095 0.095 0.000   0 0.095
RMDQA8 28/08/2014 Call 4.700 0.675 0.675 0.000   0 0.675
RMDQB8 28/08/2014 Put 4.700 0.115 0.115 0.000   0 0.115
RMDQG8 28/08/2014 Call 4.800 0.605 0.605 0.000   0 0.605
RMDQH8 28/08/2014 Put 4.800 0.145 0.145 0.000   0 0.145
RMDQC8 28/08/2014 Call 4.900 0.535 0.535 0.000   0 0.535
RMDQD8 28/08/2014 Put 4.900 0.175 0.175 0.000   0 0.175
RMDQI8 28/08/2014 Call 5.000 0.470 0.470 0.000   0 0.470
RMDQJ8 28/08/2014 Put 5.000 0.210 0.210 0.000   0 0.210
RMDQK8 28/08/2014 Call 5.250 0.325 0.325 0.000   0 0.325
RMDQL8 28/08/2014 Put 5.250 0.320 0.320 0.000   0 0.320
RMDQY8 28/08/2014 Call 5.500 0.215 0.215 0.000   0 0.215
RMDQZ8 28/08/2014 Put 5.500 0.455 0.455 0.000   0 0.455
RMDSH8 25/09/2014 Call 4.010 1.260 1.260 0.000   0 1.260
RMDSI8 25/09/2014 Put 4.010 0.025 0.025 0.000   0 0.025
RMDRO8 25/09/2014 Call 4.500 0.850 0.850 0.000   0 0.850
RMDRP8 25/09/2014 Put 4.500 0.090 0.090 0.000   0 0.090
RMDR18 25/09/2014 Call 4.600 0.775 0.775 0.000   0 0.775
RMDR28 25/09/2014 Put 4.600 0.115 0.115 0.000   0 0.115
RMDSK8 25/09/2014 Call 4.610 0.760 0.760 0.000   0 0.760
RMDSJ8 25/09/2014 Put 4.610 0.115 0.115 0.000   0 0.115
RMDQO8 25/09/2014 Call 4.700 0.700 0.700 0.000   0 0.700
RMDQP8 25/09/2014 Put 4.700 0.135 0.135 0.000   0 0.135
RMDQM8 25/09/2014 Call 4.800 0.630 0.630 0.000   0 0.630
RMDQN8 25/09/2014 Put 4.800 0.160 0.160 0.000   0 0.160
RMDSL8 25/09/2014 Call 4.810 0.620 0.620 0.000   0 0.620
RMDSM8 25/09/2014 Put 4.810 0.165 0.165 0.000   0 0.165
RMDQQ8 25/09/2014 Call 4.900 0.565 0.565 0.000   0 0.565
RMDQR8 25/09/2014 Put 4.900 0.190 0.190 0.000   0 0.190
RMDMA8 25/09/2014 Call 5.000 0.500 0.500 0.000   0 0.500
RMDM98 25/09/2014 Put 5.000 0.225 0.225 0.000   0 0.225
RMDSO8 25/09/2014 Call 5.010 0.490 0.490 0.000   0 0.490
RMDSN8 25/09/2014 Put 5.010 0.225 0.225 0.000   0 0.225
RMDMB8 25/09/2014 Call 5.250 0.355 0.355 0.000   0 0.355
RMDMC8 25/09/2014 Put 5.250 0.335 0.335 0.000   0 0.335
RMDSP8 25/09/2014 Call 5.260 0.350 0.350 0.000   0 0.350
RMDSQ8 25/09/2014 Put 5.260 0.335 0.335 0.000   0 0.335
RMDME8 25/09/2014 Call 5.500 0.240 0.240 0.000   0 0.240
RMDMD8 25/09/2014 Put 5.500 0.480 0.480 0.000   0 0.480
RMDSS8 25/09/2014 Call 5.510 0.230 0.230 0.000   0 0.230
RMDSR8 25/09/2014 Put 5.510 0.480 0.480 0.000   0 0.480
RMDMF8 25/09/2014 Call 5.750 0.150 0.150 0.000   0 0.150
RMDMG8 25/09/2014 Put 5.750 0.650 0.650 0.000   0 0.650
RMDTW8 30/10/2014 Call 4.800 0.680 0.680 0.000   0 0.680
RMDTX8 30/10/2014 Put 4.800 0.205 0.205 0.000   0 0.205
RMDTO8 30/10/2014 Call 4.900 0.615 0.615 0.000   0 0.615
RMDTP8 30/10/2014 Put 4.900 0.240 0.240 0.000   0 0.240
RMDTU8 30/10/2014 Call 5.000 0.550 0.550 0.000   0 0.550
RMDTV8 30/10/2014 Put 5.000 0.280 0.280 0.000   0 0.280
RMDTQ8 30/10/2014 Call 5.250 0.415 0.415 0.000   0 0.415
RMDTR8 30/10/2014 Put 5.250 0.395 0.395 0.000   0 0.395
RMDTS8 30/10/2014 Call 5.500 0.305 0.305 0.000   0 0.305
RMDTT8 30/10/2014 Put 5.500 0.525 0.525 0.000   0 0.525
RMDRQ8 18/12/2014 Call 4.500 0.920 0.920 0.000   0 0.920
RMDRR8 18/12/2014 Put 4.500 0.160 0.160 0.000   0 0.160
RMDR38 18/12/2014 Call 4.600 0.845 0.845 0.000   0 0.845
RMDR48 18/12/2014 Put 4.600 0.185 0.185 0.000   0 0.185
RMDST8 18/12/2014 Call 4.610 0.830 0.830 0.000   0 0.830
RMDSU8 18/12/2014 Put 4.610 0.185 0.185 0.000   0 0.185
RMDQS8 18/12/2014 Call 4.700 0.780 0.780 0.000   0 0.780
RMDQT8 18/12/2014 Put 4.700 0.210 0.210 0.000   0 0.210
RMDQW8 18/12/2014 Call 4.800 0.715 0.715 0.000   0 0.715
RMDQX8 18/12/2014 Put 4.800 0.245 0.245 0.000   0 0.245
RMDSW8 18/12/2014 Call 4.810 0.700 0.700 0.000   0 0.700
RMDSV8 18/12/2014 Put 4.810 0.250 0.250 0.000   0 0.250
RMDQU8 18/12/2014 Call 4.900 0.650 0.650 0.000   0 0.650
RMDQV8 18/12/2014 Put 4.900 0.285 0.285 0.000   0 0.285
RMDMH8 18/12/2014 Call 5.000 0.595 0.595 0.000   0 0.595
RMDMI8 18/12/2014 Put 5.000 0.325 0.325 0.000   0 0.325
RMDSX8 18/12/2014 Call 5.010 0.580 0.580 0.000   0 0.580
RMDSY8 18/12/2014 Put 5.010 0.325 0.325 0.000   0 0.325
RMDMK8 18/12/2014 Call 5.250 0.455 0.455 0.000   0 0.455
RMDMJ8 18/12/2014 Put 5.250 0.440 0.440 0.000   0 0.440
RMDT18 18/12/2014 Call 5.260 0.445 0.445 0.000   0 0.445
RMDSZ8 18/12/2014 Put 5.260 0.440 0.440 0.000   0 0.440
RMDML8 18/12/2014 Call 5.500 0.325 0.325 0.000   0 0.325
RMDMM8 18/12/2014 Put 5.500 0.575 0.575 0.000   0 0.575
RMDT28 18/12/2014 Call 5.510 0.320 0.320 0.000   0 0.320
RMDT38 18/12/2014 Put 5.510 0.575 0.575 0.000   0 0.575
RMDMO8 18/12/2014 Call 5.750 0.205 0.205 0.000 100 0 0.205
RMDMN8 18/12/2014 Put 5.750 0.730 0.730 0.000   0 0.730
RMDRU8 26/03/2015 Call 4.500 0.980 0.980 0.000   0 0.980
RMDRV8 26/03/2015 Put 4.500 0.210 0.210 0.000   0 0.210
RMDT68 26/03/2015 Call 4.510 0.965 0.965 0.000   0 0.965
RMDT78 26/03/2015 Put 4.510 0.210 0.210 0.000   0 0.210
RMDS18 26/03/2015 Call 4.600 0.915 0.915 0.000   0 0.915
RMDS28 26/03/2015 Put 4.600 0.240 0.240 0.000   0 0.240
RMDT88 26/03/2015 Call 4.610 0.900 0.900 0.000   0 0.900
RMDT98 26/03/2015 Put 4.610 0.240 0.240 0.000   0 0.240
RMDRW8 26/03/2015 Call 4.700 0.850 0.850 0.000   0 0.850
RMDRX8 26/03/2015 Put 4.700 0.275 0.275 0.000   0 0.275
RMDTH8 26/03/2015 Call 4.710 0.840 0.840 0.000   0 0.840
RMDTG8 26/03/2015 Put 4.710 0.275 0.275 0.000   0 0.275
RMDRY8 26/03/2015 Call 4.800 0.790 0.790 0.000   0 0.790
RMDRZ8 26/03/2015 Put 4.800 0.310 0.310 0.000   0 0.310
RMDTB8 26/03/2015 Call 4.810 0.780 0.780 0.000   0 0.780
RMDTA8 26/03/2015 Put 4.810 0.310 0.310 0.000   0 0.310
RMDRS8 26/03/2015 Call 4.900 0.730 0.730 0.000   0 0.730
RMDRT8 26/03/2015 Put 4.900 0.350 0.350 0.000   0 0.350
RMDTC8 26/03/2015 Call 4.910 0.720 0.720 0.000   0 0.720
RMDTD8 26/03/2015 Put 4.910 0.350 0.350 0.000   0 0.350
RMDT48 26/03/2015 Call 5.000 0.675 0.675 0.000   0 0.675
RMDT58 26/03/2015 Put 5.000 0.395 0.395 0.000   0 0.395
RMDTE8 26/03/2015 Call 5.250 0.550 0.550 0.000   0 0.550
RMDTF8 26/03/2015 Put 5.250 0.510 0.510 0.000   0 0.510
RMDTM8 26/03/2015 Call 5.500 0.435 0.435 0.000   0 0.435
RMDTN8 26/03/2015 Put 5.500 0.645 0.645 0.000   0 0.645

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.