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 8.080 Up 0.090 8.070 8.120 8.100 8.140 8.080 5,493,942 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCP9 26/02/2015 Call 4.400 3.695 3.695 0.000   0 3.695
RMDCQ9 26/02/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDC69 26/02/2015 Call 4.500 3.595 3.595 0.000   0 3.595
RMDC79 26/02/2015 Put 4.500 0.001 0.001 0.000   142 0.001
RMDYP8 26/02/2015 Call 4.600 3.500 3.500 0.000   0 3.500
RMDYQ8 26/02/2015 Put 4.600 0.001 0.001 0.000   0 0.001
RMDYV8 26/02/2015 Call 4.700 3.400 3.400 0.000   0 3.400
RMDYW8 26/02/2015 Put 4.700 0.001 0.001 0.000   0 0.001
RMDYN8 26/02/2015 Call 4.800 3.300 3.300 0.000   0 3.300
RMDYO8 26/02/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDZ38 26/02/2015 Call 4.900 3.200 3.200 0.000   0 3.200
RMDZ48 26/02/2015 Put 4.900 0.003 0.003 0.000   0 0.003
RMDYL8 26/02/2015 Call 5.000 3.100 3.100 0.000   161 3.100
RMDYM8 26/02/2015 Put 5.000 0.004 0.004 0.000   0 0.004
RMDYF8 26/02/2015 Call 5.250 2.850 2.850 0.000   0 2.850
RMDYG8 26/02/2015 Put 5.250 0.007 0.007 0.000   8 0.007
RMDZ58 26/02/2015 Call 5.500 2.600 2.600 0.000   0 2.600
RMDZ68 26/02/2015 Put 5.500 0.010 0.010 0.000   6,602 0.010
RMDYR8 26/02/2015 Call 5.750 2.350 2.350 0.000   7 2.350
RMDYS8 26/02/2015 Put 5.750 0.015 0.015 0.000   5,850 0.015
RMDYJ8 26/02/2015 Call 6.000 2.100 2.100 0.000   150 2.100
RMDYK8 26/02/2015 Put 6.000 0.020 0.020 0.000   5,471 0.020
RMDYD8 26/02/2015 Call 6.250 1.855 1.855 0.000   800 1.855
RMDYE8 26/02/2015 Put 6.250 0.025 0.025 0.000   923 0.025
RMDYX8 26/02/2015 Call 6.500 1.605 1.605 0.000   275 1.605
RMDYZ8 26/02/2015 Put 6.500 0.025 0.025 0.000   345 0.025
RMDYT8 26/02/2015 Call 6.750 1.360 1.360 0.000   200 1.360
RMDYU8 26/02/2015 Put 6.750 0.030 0.030 0.000   290 0.030
RMDYH8 26/02/2015 Call 7.000 1.115 1.115 0.000   1,000 1.115
RMDYI8 26/02/2015 Put 7.000 0.040 0.040 0.000   4,700 0.040
RMDYB8 26/02/2015 Call 7.250 0.875 0.875 0.000   50 0.875
RMDYC8 26/02/2015 Put 7.250 0.050 0.050 0.000   0 0.050
RMDZ18 26/02/2015 Call 7.500 0.645 0.645 0.000   447 0.645
RMDZ28 26/02/2015 Put 7.500 0.070 0.070 0.000   0 0.070
RMDD49 26/02/2015 Call 7.750 0.440 0.440 0.000   67 0.440
RMDD59 26/02/2015 Put 7.750 0.115 0.115 0.000   0 0.115
RMDES9 26/02/2015 Call 8.000 0.270 0.270 0.000   111 0.270
RMDET9 26/02/2015 Put 8.000 0.200 0.200 0.000   0 0.200
RMDG79 26/02/2015 Call 8.250 0.150 0.150 0.000   0 0.150
RMDG89 26/02/2015 Put 8.250 0.335 0.335 0.000   0 0.335
RMDI49 26/02/2015 Call 8.500 0.075 0.075 0.000   0 0.075
RMDI59 26/02/2015 Put 8.500 0.520 0.520 0.000   0 0.520
RMDJI9 26/02/2015 Call 8.750 0.040 0.040 0.000   0 0.040
RMDJJ9 26/02/2015 Put 8.750 0.740 0.740 0.000   0 0.740
RMDJY9 26/02/2015 Call 9.000 0.025 0.025 0.000   0 0.025
RMDJZ9 26/02/2015 Put 9.000 0.975 0.975 0.000   0 0.975
RMDKF9 26/02/2015 Call 9.250 0.015 0.015 0.000   0 0.015
RMDKG9 26/02/2015 Put 9.250 1.220 1.220 0.000   0 1.220
RMDKV9 26/02/2015 Call 9.500 0.010 0.010 0.000   0 0.010
RMDKW9 26/02/2015 Put 9.500 1.470 1.470 0.000   0 1.470
RMDLM9 26/02/2015 Call 9.750 0.007 0.007 0.000   0 0.007
RMDLN9 26/02/2015 Put 9.750 1.720 1.720 0.000   0 1.720
RMDLK9 26/02/2015 Call 10.000 0.004 0.004 0.000   0 0.004
RMDLL9 26/02/2015 Put 10.000 1.970 1.970 0.000   0 1.970
RMDLI9 26/02/2015 Call 10.500 0.001 0.001 0.000   0 0.001
RMDLJ9 26/02/2015 Put 10.500 2.460 2.460 0.000   0 2.460
RMDCR9 26/03/2015 Call 4.400 3.685 3.685 0.000   0 3.685
RMDCS9 26/03/2015 Put 4.400 0.002 0.002 0.000   149 0.002
RMDRU8 26/03/2015 Call 4.500 3.585 3.585 0.000   0 3.585
RMDRV8 26/03/2015 Put 4.500 0.003 0.003 0.000   0 0.003
RMDT68 26/03/2015 Call 4.510 3.560 3.560 0.000   0 3.560
RMDT78 26/03/2015 Put 4.510 0.003 0.003 0.000   0 0.003
RMDS18 26/03/2015 Call 4.600 3.485 3.485 0.000   16 3.485
RMDS28 26/03/2015 Put 4.600 0.004 0.004 0.000   221 0.004
RMDT88 26/03/2015 Call 4.610 3.460 3.460 0.000   0 3.460
RMDT98 26/03/2015 Put 4.610 0.004 0.004 0.000   0 0.004
RMDRW8 26/03/2015 Call 4.700 3.385 3.385 0.000   0 3.385
RMDRX8 26/03/2015 Put 4.700 0.005 0.005 0.000   490 0.005
RMDTH8 26/03/2015 Call 4.710 3.360 3.360 0.000   0 3.360
RMDTG8 26/03/2015 Put 4.710 0.005 0.005 0.000   0 0.005
RMDRY8 26/03/2015 Call 4.800 3.285 3.285 0.000   0 3.285
RMDRZ8 26/03/2015 Put 4.800 0.006 0.006 0.000   0 0.006
RMDTB8 26/03/2015 Call 4.810 3.260 3.260 0.000   0 3.260
RMDTA8 26/03/2015 Put 4.810 0.006 0.006 0.000   0 0.006
RMDRS8 26/03/2015 Call 4.900 3.185 3.185 0.000   0 3.185
RMDRT8 26/03/2015 Put 4.900 0.007 0.007 0.000   0 0.007
RMDTC8 26/03/2015 Call 4.910 3.160 3.160 0.000   0 3.160
RMDTD8 26/03/2015 Put 4.910 0.007 0.007 0.000   0 0.007
RMDT48 26/03/2015 Call 5.000 3.085 3.085 0.000   0 3.085
RMDT58 26/03/2015 Put 5.000 0.008 0.008 0.000   312 0.008
RMDTE8 26/03/2015 Call 5.250 2.835 2.835 0.000   0 2.835
RMDTF8 26/03/2015 Put 5.250 0.010 0.010 0.000   9,790 0.010
RMDTM8 26/03/2015 Call 5.500 2.585 2.585 0.000   250 2.585
RMDTN8 26/03/2015 Put 5.500 0.010 0.010 0.000   230 0.010
RMDU38 26/03/2015 Call 5.750 2.335 2.335 0.000   1,050 2.335
RMDU48 26/03/2015 Put 5.750 0.015 0.015 0.000   1,150 0.015
RMDUN8 26/03/2015 Call 6.000 2.085 2.085 0.000   150 2.085
RMDUO8 26/03/2015 Put 6.000 0.015 0.015 0.000   371 0.015
RMDVC8 26/03/2015 Call 6.250 1.835 1.835 0.000   180 1.835
RMDVD8 26/03/2015 Put 6.250 0.020 0.020 0.000   0 0.020
RMDZF8 26/03/2015 Call 6.500 1.590 1.590 0.000   233 1.590
RMDZG8 26/03/2015 Put 6.500 0.025 0.025 0.000   1,187 0.025
RMDZ98 26/03/2015 Call 6.750 1.345 1.345 0.000   50 1.345
RMDZA8 26/03/2015 Put 6.750 0.030 0.030 0.000   417 0.030
RMDZB8 26/03/2015 Call 7.000 1.105 1.105 0.000   2,954 1.105
RMDZC8 26/03/2015 Put 7.000 0.040 0.040 0.000   304 0.040
RMDZD8 26/03/2015 Call 7.250 0.880 0.880 0.000   609 0.880
RMDZE8 26/03/2015 Put 7.250 0.060 0.060 0.000   0 0.060
RMDZ78 26/03/2015 Call 7.500 0.665 0.665 0.000   400 0.665
RMDZ88 26/03/2015 Put 7.500 0.095 0.095 0.000   23 0.095
RMDD69 26/03/2015 Call 7.750 0.475 0.475 0.000   0 0.475
RMDD79 26/03/2015 Put 7.750 0.150 0.150 0.000   1,166 0.150
RMDEU9 26/03/2015 Call 8.000 0.320 0.320 0.000   0 0.320
RMDEV9 26/03/2015 Put 8.000 0.240 0.240 0.000   6,325 0.240
RMDG99 26/03/2015 Call 8.250 0.200 0.200 0.000   0 0.200
RMDGK9 26/03/2015 Put 8.250 0.370 0.370 0.000   0 0.370
RMDI69 26/03/2015 Call 8.500 0.115 0.115 0.000   1,166 0.115
RMDI79 26/03/2015 Put 8.500 0.540 0.540 0.000   0 0.540
RMDJK9 26/03/2015 Call 8.750 0.065 0.065 0.000   0 0.065
RMDJL9 26/03/2015 Put 8.750 0.740 0.740 0.000   0 0.740
RMDK19 26/03/2015 Call 9.000 0.035 0.035 0.000   0 0.035
RMDK29 26/03/2015 Put 9.000 0.965 0.965 0.000   0 0.965
RMDKH9 26/03/2015 Call 9.250 0.025 0.025 0.000   0 0.025
RMDKI9 26/03/2015 Put 9.250 1.205 1.205 0.000   0 1.205
RMDKX9 26/03/2015 Call 9.500 0.015 0.015 0.000   0 0.015
RMDKY9 26/03/2015 Put 9.500 1.450 1.450 0.000   0 1.450
RMDLQ9 26/03/2015 Call 9.750 0.015 0.015 0.000   0 0.015
RMDLR9 26/03/2015 Put 9.750 1.700 1.700 0.000   0 1.700
RMDLO9 26/03/2015 Call 10.000 0.010 0.010 0.000   0 0.010
RMDLP9 26/03/2015 Put 10.000 1.950 1.950 0.000   0 1.950
RMDLS9 26/03/2015 Call 10.500 0.010 0.010 0.000   0 0.010
RMDLT9 26/03/2015 Put 10.500 2.450 2.450 0.000   0 2.450
RMDDM9 23/04/2015 Call 4.600 3.485 3.485 0.000   0 3.485
RMDDN9 23/04/2015 Put 4.600 0.010 0.010 0.000   0 0.010
RMDDO9 23/04/2015 Call 4.700 3.385 3.385 0.000   0 3.385
RMDDP9 23/04/2015 Put 4.700 0.010 0.010 0.000   0 0.010
RMDDQ9 23/04/2015 Call 4.800 3.285 3.285 0.000   0 3.285
RMDDR9 23/04/2015 Put 4.800 0.010 0.010 0.000   0 0.010
RMDDS9 23/04/2015 Call 4.900 3.185 3.185 0.000   0 3.185
RMDDT9 23/04/2015 Put 4.900 0.010 0.010 0.000   0 0.010
RMDDU9 23/04/2015 Call 5.000 3.085 3.085 0.000   0 3.085
RMDDV9 23/04/2015 Put 5.000 0.015 0.015 0.000   0 0.015
RMDDW9 23/04/2015 Call 5.250 2.835 2.835 0.000   0 2.835
RMDDX9 23/04/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDDY9 23/04/2015 Call 5.500 2.585 2.585 0.000   0 2.585
RMDDZ9 23/04/2015 Put 5.500 0.015 0.015 0.000   0 0.015
RMDGT9 23/04/2015 Call 5.510 2.575 2.575 0.000   0 2.575
RMDGU9 23/04/2015 Put 5.510 0.015 0.015 0.000   0 0.015
RMDE19 23/04/2015 Call 5.750 2.340 2.340 0.000   0 2.340
RMDE29 23/04/2015 Put 5.750 0.020 0.020 0.000   0 0.020
RMDGW9 23/04/2015 Call 5.760 2.330 2.330 0.000   0 2.330
RMDGV9 23/04/2015 Put 5.760 0.020 0.020 0.000   0 0.020
RMDE39 23/04/2015 Call 6.000 2.090 2.090 0.000   0 2.090
RMDE49 23/04/2015 Put 6.000 0.025 0.025 0.000   0 0.025
RMDE59 23/04/2015 Call 6.250 1.850 1.850 0.000   0 1.850
RMDE69 23/04/2015 Put 6.250 0.030 0.030 0.000   0 0.030
RMDE79 23/04/2015 Call 6.500 1.605 1.605 0.000   0 1.605
RMDE89 23/04/2015 Put 6.500 0.035 0.035 0.000   0 0.035
RMDE99 23/04/2015 Call 6.750 1.370 1.370 0.000   42 1.370
RMDEF9 23/04/2015 Put 6.750 0.045 0.045 0.000   300 0.045
RMDEG9 23/04/2015 Call 7.000 1.140 1.140 0.000   8 1.140
RMDEH9 23/04/2015 Put 7.000 0.065 0.065 0.000   149 0.065
RMDEI9 23/04/2015 Call 7.250 0.920 0.920 0.000   149 0.920
RMDEJ9 23/04/2015 Put 7.250 0.090 0.090 0.000   133 0.090
RMDEK9 23/04/2015 Call 7.500 0.715 0.715 0.000   1,000 0.715
RMDEL9 23/04/2015 Put 7.500 0.135 0.135 0.000   0 0.135
RMDEM9 23/04/2015 Call 7.750 0.535 0.535 0.000   0 0.535
RMDEN9 23/04/2015 Put 7.750 0.200 0.200 0.000   0 0.200
RMDEW9 23/04/2015 Call 8.000 0.375 0.375 0.000   0 0.375
RMDEX9 23/04/2015 Put 8.000 0.295 0.295 0.000   150 0.295
RMDGL9 23/04/2015 Call 8.250 0.250 0.250 0.000   0 0.250
RMDGM9 23/04/2015 Put 8.250 0.420 0.420 0.000   0 0.420
RMDI89 23/04/2015 Call 8.500 0.160 0.160 0.000   0 0.160
RMDI99 23/04/2015 Put 8.500 0.580 0.580 0.000   20 0.580
RMDJM9 23/04/2015 Call 8.750 0.095 0.095 0.000   0 0.095
RMDJN9 23/04/2015 Put 8.750 0.770 0.770 0.000   0 0.770
RMDK39 23/04/2015 Call 9.000 0.055 0.055 0.000   0 0.055
RMDK49 23/04/2015 Put 9.000 0.985 0.985 0.000   0 0.985
RMDKJ9 23/04/2015 Call 9.250 0.035 0.035 0.000   0 0.035
RMDKK9 23/04/2015 Put 9.250 1.215 1.215 0.000   0 1.215
RMDKZ9 23/04/2015 Call 9.500 0.020 0.020 0.000   0 0.020
RMDL19 23/04/2015 Put 9.500 1.455 1.455 0.000   0 1.455
RMDLX9 23/04/2015 Call 9.750 0.015 0.015 0.000   0 0.015
RMDLY9 23/04/2015 Put 9.750 1.705 1.705 0.000   0 1.705
RMDLZ9 23/04/2015 Call 10.000 0.015 0.015 0.000   0 0.015
RMDM19 23/04/2015 Put 10.000 1.950 1.950 0.000   0 1.950
RMDLU9 23/04/2015 Call 10.500 0.010 0.010 0.000   0 0.010
RMDLW9 23/04/2015 Put 10.500 2.450 2.450 0.000   0 2.450
RMDFU9 28/05/2015 Call 4.800 3.285 3.285 0.000   0 3.285
RMDFV9 28/05/2015 Put 4.800 0.015 0.015 0.000   0 0.015
RMDFI9 28/05/2015 Call 4.900 3.190 3.190 0.000   0 3.190
RMDFJ9 28/05/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDFW9 28/05/2015 Call 5.000 3.090 3.090 0.000   0 3.090
RMDFX9 28/05/2015 Put 5.000 0.015 0.015 0.000   0 0.015
RMDFM9 28/05/2015 Call 5.250 2.840 2.840 0.000   0 2.840
RMDFN9 28/05/2015 Put 5.250 0.020 0.020 0.000   0 0.020
RMDFG9 28/05/2015 Call 5.500 2.595 2.595 0.000   0 2.595
RMDFH9 28/05/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDGX9 28/05/2015 Call 5.510 2.550 2.550 0.000   0 2.550
RMDGY9 28/05/2015 Put 5.510 0.020 0.020 0.000   0 0.020
RMDF39 28/05/2015 Call 5.750 2.350 2.350 0.000   0 2.350
RMDF49 28/05/2015 Put 5.750 0.025 0.025 0.000   40 0.025
RMDI19 28/05/2015 Call 5.760 2.310 2.310 0.000   0 2.310
RMDGZ9 28/05/2015 Put 5.760 0.025 0.025 0.000   0 0.025
RMDFY9 28/05/2015 Call 6.000 2.110 2.110 0.000   0 2.110
RMDFZ9 28/05/2015 Put 6.000 0.035 0.035 0.000   0 0.035
RMDFO9 28/05/2015 Call 6.250 1.870 1.870 0.000   0 1.870
RMDFP9 28/05/2015 Put 6.250 0.040 0.040 0.000   40 0.040
RMDF79 28/05/2015 Call 6.500 1.635 1.635 0.000   0 1.635
RMDF89 28/05/2015 Put 6.500 0.055 0.055 0.000   0 0.055
RMDF59 28/05/2015 Call 6.750 1.405 1.405 0.000   31 1.405
RMDF69 28/05/2015 Put 6.750 0.075 0.075 0.000   19 0.075
RMDG19 28/05/2015 Call 7.000 1.185 1.185 0.000   0 1.185
RMDG29 28/05/2015 Put 7.000 0.105 0.105 0.000   402 0.105
RMDFQ9 28/05/2015 Call 7.250 0.970 0.970 0.000   0 0.970
RMDFR9 28/05/2015 Put 7.250 0.140 0.140 0.000   272 0.140
RMDF99 28/05/2015 Call 7.500 0.775 0.775 0.000   0 0.775
RMDFF9 28/05/2015 Put 7.500 0.195 0.195 0.000   0 0.195
RMDFS9 28/05/2015 Call 7.750 0.595 0.595 0.000   250 0.595
RMDFT9 28/05/2015 Put 7.750 0.265 0.265 0.000   0 0.265
RMDFK9 28/05/2015 Call 8.000 0.440 0.440 0.000   250 0.440
RMDFL9 28/05/2015 Put 8.000 0.365 0.365 0.000   100 0.365
RMDGN9 28/05/2015 Call 8.250 0.315 0.315 0.000   0 0.315
RMDGO9 28/05/2015 Put 8.250 0.490 0.490 0.000   0 0.490
RMDIF9 28/05/2015 Call 8.500 0.220 0.220 0.000   0 0.220
RMDIG9 28/05/2015 Put 8.500 0.645 0.645 0.000   0 0.645
RMDJO9 28/05/2015 Call 8.750 0.145 0.145 0.000   0 0.145
RMDJP9 28/05/2015 Put 8.750 0.825 0.825 0.000   0 0.825
RMDK59 28/05/2015 Call 9.000 0.095 0.095 0.000   0 0.095
RMDK69 28/05/2015 Put 9.000 1.025 1.025 0.000   0 1.025
RMDKL9 28/05/2015 Call 9.250 0.065 0.065 0.000   0 0.065
RMDKM9 28/05/2015 Put 9.250 1.240 1.240 0.000   0 1.240
RMDL29 28/05/2015 Call 9.500 0.040 0.040 0.000   0 0.040
RMDL39 28/05/2015 Put 9.500 1.470 1.470 0.000   0 1.470
RMDM69 28/05/2015 Call 9.750 0.030 0.030 0.000   0 0.030
RMDM79 28/05/2015 Put 9.750 1.710 1.710 0.000   0 1.710
RMDM49 28/05/2015 Call 10.000 0.020 0.020 0.000   0 0.020
RMDM59 28/05/2015 Put 10.000 1.955 1.955 0.000   0 1.955
RMDM29 28/05/2015 Call 10.500 0.015 0.015 0.000   0 0.015
RMDM39 28/05/2015 Put 10.500 2.450 2.450 0.000   0 2.450
RMDCT9 25/06/2015 Call 4.400 3.685 3.685 0.000   0 3.685
RMDCU9 25/06/2015 Put 4.400 0.015 0.015 0.000   0 0.015
RMDC89 25/06/2015 Call 4.500 3.585 3.585 0.000   0 3.585
RMDC99 25/06/2015 Put 4.500 0.015 0.015 0.000   0 0.015
RMDZR8 25/06/2015 Call 4.600 3.485 3.485 0.000   0 3.485
RMDZS8 25/06/2015 Put 4.600 0.015 0.015 0.000   0 0.015
RMDZH8 25/06/2015 Call 4.700 3.385 3.385 0.000   0 3.385
RMDZI8 25/06/2015 Put 4.700 0.015 0.015 0.000   0 0.015
RMDZT8 25/06/2015 Call 4.800 3.285 3.285 0.000   0 3.285
RMDZU8 25/06/2015 Put 4.800 0.015 0.015 0.000   0 0.015
RMDVQ8 25/06/2015 Call 4.900 3.190 3.190 0.000   0 3.190
RMDVR8 25/06/2015 Put 4.900 0.020 0.020 0.000   0 0.020
RMDVK8 25/06/2015 Call 5.000 3.090 3.090 0.000   0 3.090
RMDVL8 25/06/2015 Put 5.000 0.020 0.020 0.000   0 0.020
RMDVI8 25/06/2015 Call 5.250 2.845 2.845 0.000   0 2.845
RMDVJ8 25/06/2015 Put 5.250 0.020 0.020 0.000   0 0.020
RMDVE8 25/06/2015 Call 5.500 2.600 2.600 0.000   0 2.600
RMDVF8 25/06/2015 Put 5.500 0.025 0.025 0.000   0 0.025
RMDVG8 25/06/2015 Call 5.750 2.355 2.355 0.000   0 2.355
RMDVH8 25/06/2015 Put 5.750 0.035 0.035 0.000   100 0.035
RMDVM8 25/06/2015 Call 6.000 2.115 2.115 0.000   800 2.115
RMDVN8 25/06/2015 Put 6.000 0.045 0.045 0.000   6,000 0.045
RMDWB8 25/06/2015 Call 6.250 1.880 1.880 0.000   140 1.880
RMDWC8 25/06/2015 Put 6.250 0.060 0.060 0.000   0 0.060
RMDZN8 25/06/2015 Call 6.500 1.650 1.650 0.000   130 1.650
RMDZO8 25/06/2015 Put 6.500 0.080 0.080 0.000   3,500 0.080
RMDZJ8 25/06/2015 Call 6.750 1.425 1.425 0.000   0 1.425
RMDZK8 25/06/2015 Put 6.750 0.105 0.105 0.000   216 0.105
RMDZV8 25/06/2015 Call 7.000 1.215 1.215 0.000   47 1.215
RMDZW8 25/06/2015 Put 7.000 0.135 0.135 0.000   203 0.135
RMDZP8 25/06/2015 Call 7.250 1.010 1.010 0.000   3,040 1.010
RMDZQ8 25/06/2015 Put 7.250 0.185 0.185 0.000   250 0.185
RMDZL8 25/06/2015 Call 7.500 0.825 0.825 0.000   155 0.825
RMDZM8 25/06/2015 Put 7.500 0.245 0.245 0.000   0 0.245
RMDD89 25/06/2015 Call 7.750 0.655 0.655 0.000   500 0.655
RMDD99 25/06/2015 Put 7.750 0.320 0.320 0.000   195 0.320
RMDEY9 25/06/2015 Call 8.000 0.505 0.505 0.000   78 0.505
RMDEZ9 25/06/2015 Put 8.000 0.420 0.420 0.000   0 0.420
RMDGP9 25/06/2015 Call 8.250 0.380 0.380 0.000   0 0.380
RMDGQ9 25/06/2015 Put 8.250 0.545 0.545 0.000   0 0.545
RMDIH9 25/06/2015 Call 8.500 0.275 0.275 0.000   0 0.275
RMDII9 25/06/2015 Put 8.500 0.695 0.695 0.000   0 0.695
RMDJQ9 25/06/2015 Call 8.750 0.195 0.195 0.000   0 0.195
RMDJR9 25/06/2015 Put 8.750 0.865 0.865 0.000   0 0.865
RMDK79 25/06/2015 Call 9.000 0.135 0.135 0.000   0 0.135
RMDK89 25/06/2015 Put 9.000 1.055 1.055 0.000   0 1.055
RMDKN9 25/06/2015 Call 9.250 0.090 0.090 0.000   0 0.090
RMDKO9 25/06/2015 Put 9.250 1.260 1.260 0.000   0 1.260
RMDL49 25/06/2015 Call 9.500 0.060 0.060 0.000   0 0.060
RMDL59 25/06/2015 Put 9.500 1.485 1.485 0.000   0 1.485
RMDM89 25/06/2015 Call 9.750 0.040 0.040 0.000   0 0.040
RMDM99 25/06/2015 Put 9.750 1.715 1.715 0.000   0 1.715
RMDMA9 25/06/2015 Call 10.000 0.025 0.025 0.000   0 0.025
RMDMB9 25/06/2015 Put 10.000 1.960 1.960 0.000   0 1.960
RMDMC9 25/06/2015 Call 10.500 0.015 0.015 0.000   0 0.015
RMDMD9 25/06/2015 Put 10.500 2.450 2.450 0.000   0 2.450
RMDNL9 30/07/2015 Call 6.250 1.905 1.905 0.000   0 1.905
RMDNM9 30/07/2015 Put 6.250 0.070 0.070 0.000   0 0.070
RMDNR9 30/07/2015 Call 6.500 1.680 1.680 0.000   0 1.680
RMDNS9 30/07/2015 Put 6.500 0.090 0.090 0.000   0 0.090
RMDN39 30/07/2015 Call 6.750 1.465 1.465 0.000   0 1.465
RMDN49 30/07/2015 Put 6.750 0.120 0.120 0.000   0 0.120
RMDMQ9 30/07/2015 Call 7.000 1.255 1.255 0.000   0 1.255
RMDMR9 30/07/2015 Put 7.000 0.160 0.160 0.000   0 0.160
RMDN79 30/07/2015 Call 7.250 1.060 1.060 0.000   0 1.060
RMDN89 30/07/2015 Put 7.250 0.215 0.215 0.000   0 0.215
RMDNP9 30/07/2015 Call 7.500 0.880 0.880 0.000   0 0.880
RMDNQ9 30/07/2015 Put 7.500 0.280 0.280 0.000   0 0.280
RMDN19 30/07/2015 Call 7.750 0.715 0.715 0.000   0 0.715
RMDN29 30/07/2015 Put 7.750 0.365 0.365 0.000   0 0.365
RMDMU9 30/07/2015 Call 8.000 0.570 0.570 0.000   0 0.570
RMDMV9 30/07/2015 Put 8.000 0.465 0.465 0.000   0 0.465
RMDN59 30/07/2015 Call 8.250 0.440 0.440 0.000   0 0.440
RMDN69 30/07/2015 Put 8.250 0.590 0.590 0.000   0 0.590
RMDNN9 30/07/2015 Call 8.500 0.335 0.335 0.000   0 0.335
RMDNO9 30/07/2015 Put 8.500 0.735 0.735 0.000   0 0.735
RMDMW9 30/07/2015 Call 8.750 0.250 0.250 0.000   0 0.250
RMDMX9 30/07/2015 Put 8.750 0.900 0.900 0.000   0 0.900
RMDN99 30/07/2015 Call 9.000 0.180 0.180 0.000   0 0.180
RMDNK9 30/07/2015 Put 9.000 1.080 1.080 0.000   0 1.080
RMDNT9 30/07/2015 Call 9.250 0.130 0.130 0.000   0 0.130
RMDNU9 30/07/2015 Put 9.250 1.280 1.280 0.000   0 1.280
RMDMY9 30/07/2015 Call 9.500 0.090 0.090 0.000   0 0.090
RMDMZ9 30/07/2015 Put 9.500 1.495 1.495 0.000   0 1.495
RMDMS9 30/07/2015 Call 9.750 0.060 0.060 0.000   0 0.060
RMDMT9 30/07/2015 Put 9.750 1.725 1.725 0.000   0 1.725
RMDCV9 24/09/2015 Call 4.400 3.685 3.685 0.000   0 3.685
RMDCW9 24/09/2015 Put 4.400 0.015 0.015 0.000   0 0.015
RMDCF9 24/09/2015 Call 4.500 3.585 3.585 0.000   0 3.585
RMDCG9 24/09/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDBR9 24/09/2015 Call 4.600 3.490 3.490 0.000   0 3.490
RMDBS9 24/09/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDB79 24/09/2015 Call 4.700 3.390 3.390 0.000   0 3.390
RMDB89 24/09/2015 Put 4.700 0.025 0.025 0.000   0 0.025
RMDBT9 24/09/2015 Call 4.800 3.295 3.295 0.000   0 3.295
RMDBU9 24/09/2015 Put 4.800 0.025 0.025 0.000   0 0.025
RMDBM9 24/09/2015 Call 4.900 3.200 3.200 0.000   0 3.200
RMDBO9 24/09/2015 Put 4.900 0.030 0.030 0.000   0 0.030
RMDBX9 24/09/2015 Call 5.000 3.100 3.100 0.000   0 3.100
RMDBY9 24/09/2015 Put 5.000 0.030 0.030 0.000   100 0.030
RMDBG9 24/09/2015 Call 5.250 2.865 2.865 0.000   0 2.865
RMDBH9 24/09/2015 Put 5.250 0.040 0.040 0.000   0 0.040
RMDB39 24/09/2015 Call 5.500 2.625 2.625 0.000   0 2.625
RMDB49 24/09/2015 Put 5.500 0.050 0.050 0.000   10 0.050
RMDBP9 24/09/2015 Call 5.750 2.395 2.395 0.000   0 2.395
RMDBQ9 24/09/2015 Put 5.750 0.065 0.065 0.000   0 0.065
RMDBV9 24/09/2015 Call 6.000 2.165 2.165 0.000   110 2.165
RMDBW9 24/09/2015 Put 6.000 0.085 0.085 0.000   0 0.085
RMDB99 24/09/2015 Call 6.250 1.945 1.945 0.000   40 1.945
RMDBF9 24/09/2015 Put 6.250 0.110 0.110 0.000   0 0.110
RMDZX8 24/09/2015 Call 6.500 1.730 1.730 0.000   100 1.730
RMDZY8 24/09/2015 Put 6.500 0.140 0.140 0.000   0 0.140
RMDBI9 24/09/2015 Call 6.750 1.520 1.520 0.000   0 1.520
RMDBJ9 24/09/2015 Put 6.750 0.180 0.180 0.000   0 0.180
RMDLB9 24/09/2015 Call 6.760 1.500 1.500 0.000   40 1.500
RMDLA9 24/09/2015 Put 6.760 0.180 0.180 0.000   0 0.180
RMDB19 24/09/2015 Call 7.000 1.320 1.320 0.000   0 1.320
RMDB29 24/09/2015 Put 7.000 0.225 0.225 0.000   0 0.225
RMDB59 24/09/2015 Call 7.250 1.135 1.135 0.000   0 1.135
RMDB69 24/09/2015 Put 7.250 0.290 0.290 0.000   0 0.290
RMDBK9 24/09/2015 Call 7.500 0.960 0.960 0.000   100 0.960
RMDBL9 24/09/2015 Put 7.500 0.365 0.365 0.000   0 0.365
RMDDK9 24/09/2015 Call 7.750 0.805 0.805 0.000   0 0.805
RMDDL9 24/09/2015 Put 7.750 0.450 0.450 0.000   0 0.450
RMDF19 24/09/2015 Call 8.000 0.660 0.660 0.000   0 0.660
RMDF29 24/09/2015 Put 8.000 0.555 0.555 0.000   0 0.555
RMDGR9 24/09/2015 Call 8.250 0.535 0.535 0.000   0 0.535
RMDGS9 24/09/2015 Put 8.250 0.680 0.680 0.000   0 0.680
RMDIJ9 24/09/2015 Call 8.500 0.425 0.425 0.000   0 0.425
RMDIK9 24/09/2015 Put 8.500 0.820 0.820 0.000   0 0.820
RMDJS9 24/09/2015 Call 8.750 0.335 0.335 0.000   0 0.335
RMDJT9 24/09/2015 Put 8.750 0.980 0.980 0.000   0 0.980
RMDK99 24/09/2015 Call 9.000 0.260 0.260 0.000   0 0.260
RMDKA9 24/09/2015 Put 9.000 1.155 1.155 0.000   0 1.155
RMDKP9 24/09/2015 Call 9.250 0.195 0.195 0.000   0 0.195
RMDKQ9 24/09/2015 Put 9.250 1.340 1.340 0.000   0 1.340
RMDL69 24/09/2015 Call 9.500 0.150 0.150 0.000   0 0.150
RMDL79 24/09/2015 Put 9.500 1.545 1.545 0.000   0 1.545
RMDME9 24/09/2015 Call 9.750 0.110 0.110 0.000   0 0.110
RMDMF9 24/09/2015 Put 9.750 1.760 1.760 0.000   0 1.760
RMDMI9 24/09/2015 Call 10.000 0.080 0.080 0.000   0 0.080
RMDMJ9 24/09/2015 Put 10.000 1.985 1.985 0.000   0 1.985
RMDMG9 24/09/2015 Call 10.500 0.040 0.040 0.000   0 0.040
RMDMH9 24/09/2015 Put 10.500 2.455 2.455 0.000   0 2.455
RMDJE9 17/12/2015 Call 5.000 3.125 3.125 0.000   20 3.125
RMDJF9 17/12/2015 Put 5.000 0.055 0.055 0.000   300 0.055
RMDJC9 17/12/2015 Call 5.250 2.890 2.890 0.000   0 2.890
RMDJD9 17/12/2015 Put 5.250 0.070 0.070 0.000   0 0.070
RMDJ69 17/12/2015 Call 5.500 2.660 2.660 0.000   0 2.660
RMDJ79 17/12/2015 Put 5.500 0.085 0.085 0.000   0 0.085
RMDIZ9 17/12/2015 Call 5.750 2.435 2.435 0.000   0 2.435
RMDJ19 17/12/2015 Put 5.750 0.105 0.105 0.000   0 0.105
RMDJA9 17/12/2015 Call 6.000 2.215 2.215 0.000   0 2.215
RMDJB9 17/12/2015 Put 6.000 0.130 0.130 0.000   0 0.130
RMDIL9 17/12/2015 Call 6.250 2.005 2.005 0.000   0 2.005
RMDIM9 17/12/2015 Put 6.250 0.165 0.165 0.000   0 0.165
RMDIR9 17/12/2015 Call 6.500 1.795 1.795 0.000   0 1.795
RMDIS9 17/12/2015 Put 6.500 0.200 0.200 0.000   0 0.200
RMDJ29 17/12/2015 Call 6.750 1.600 1.600 0.000   0 1.600
RMDJ39 17/12/2015 Put 6.750 0.250 0.250 0.000   0 0.250
RMDJ89 17/12/2015 Call 7.000 1.410 1.410 0.000   0 1.410
RMDJ99 17/12/2015 Put 7.000 0.310 0.310 0.000   0 0.310
RMDIP9 17/12/2015 Call 7.250 1.235 1.235 0.000   0 1.235
RMDIQ9 17/12/2015 Put 7.250 0.375 0.375 0.000   0 0.375
RMDIT9 17/12/2015 Call 7.500 1.070 1.070 0.000   0 1.070
RMDIU9 17/12/2015 Put 7.500 0.460 0.460 0.000   0 0.460
RMDIX9 17/12/2015 Call 7.750 0.920 0.920 0.000   0 0.920
RMDIY9 17/12/2015 Put 7.750 0.555 0.555 0.000   0 0.555
RMDJ49 17/12/2015 Call 8.000 0.780 0.780 0.000   150 0.780
RMDJ59 17/12/2015 Put 8.000 0.660 0.660 0.000   0 0.660
RMDIN9 17/12/2015 Call 8.250 0.655 0.655 0.000   0 0.655
RMDIO9 17/12/2015 Put 8.250 0.785 0.785 0.000   0 0.785
RMDIV9 17/12/2015 Call 8.500 0.545 0.545 0.000   0 0.545
RMDIW9 17/12/2015 Put 8.500 0.925 0.925 0.000   0 0.925
RMDJU9 17/12/2015 Call 8.750 0.450 0.450 0.000   0 0.450
RMDJV9 17/12/2015 Put 8.750 1.075 1.075 0.000   0 1.075
RMDKB9 17/12/2015 Call 9.000 0.365 0.365 0.000   0 0.365
RMDKC9 17/12/2015 Put 9.000 1.240 1.240 0.000   0 1.240
RMDKR9 17/12/2015 Call 9.250 0.295 0.295 0.000   0 0.295
RMDKS9 17/12/2015 Put 9.250 1.420 1.420 0.000   0 1.420
RMDL89 17/12/2015 Call 9.500 0.240 0.240 0.000   0 0.240
RMDL99 17/12/2015 Put 9.500 1.610 1.610 0.000   0 1.610
RMDMO9 17/12/2015 Call 9.750 0.190 0.190 0.000   0 0.190
RMDMP9 17/12/2015 Put 9.750 1.810 1.810 0.000   0 1.810
RMDMM9 17/12/2015 Call 10.000 0.150 0.150 0.000   0 0.150
RMDMN9 17/12/2015 Put 10.000 2.025 2.025 0.000   0 2.025
RMDMK9 17/12/2015 Call 10.500 0.090 0.090 0.000   0 0.090
RMDML9 17/12/2015 Put 10.500 2.475 2.475 0.000   0 2.475

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.