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 5.510 0.000 5.560 5.060 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDRM8 28/08/2014 Call 4.500 0.000 0.000 0.000   0 1.015
RMDRN8 28/08/2014 Put 4.500 0.000 0.000 0.000   0 0.001
RMDQE8 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.915
RMDQF8 28/08/2014 Put 4.600 0.000 0.000 0.000   0 0.002
RMDQA8 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.820
RMDQB8 28/08/2014 Put 4.700 0.000 0.000 0.000   0 0.004
RMDQG8 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.720
RMDQH8 28/08/2014 Put 4.800 0.000 0.000 0.000   330 0.008
RMDQC8 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.625
RMDQD8 28/08/2014 Put 4.900 0.000 0.000 0.000   0 0.015
RMDUA8 28/08/2014 Call 4.910 0.000 0.000 0.000   0 0.595
RMDU98 28/08/2014 Put 4.910 0.000 0.000 0.000   2,580 0.015
RMDQI8 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.530
RMDQJ8 28/08/2014 Put 5.000 0.000 0.000 0.000   1,980 0.025
RMDQK8 28/08/2014 Call 5.250 0.000 0.000 0.000   40 0.320
RMDQL8 28/08/2014 Put 5.250 0.000 0.000 0.000   7,400 0.065
RMDVT8 28/08/2014 Call 5.260 0.000 0.000 0.000   0 0.300
RMDVS8 28/08/2014 Put 5.260 0.000 0.000 0.000   0 0.070
RMDQY8 28/08/2014 Call 5.500 0.000 0.000 0.000   9,121 0.155
RMDQZ8 28/08/2014 Put 5.500 0.000 0.000 0.000   100 0.155
RMDVU8 28/08/2014 Call 5.510 0.000 0.000 0.000   200 0.145
RMDVV8 28/08/2014 Put 5.510 0.000 0.000 0.000   750 0.160
RMDTY8 28/08/2014 Call 5.750 0.000 0.000 0.000   2,099 0.060
RMDTZ8 28/08/2014 Put 5.750 0.000 0.000 0.000   61 0.310
RMDUF8 28/08/2014 Call 6.000 0.000 0.000 0.000   550 0.020
RMDUG8 28/08/2014 Put 6.000 0.000 0.000 0.000   0 0.520
RMDV28 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.004
RMDV38 28/08/2014 Put 6.250 0.000 0.000 0.000   0 0.760
RMDSH8 25/09/2014 Call 4.010 0.000 0.000 0.000   0 1.485
RMDSI8 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.003
RMDRO8 25/09/2014 Call 4.500 0.000 0.000 0.000   0 1.020
RMDRP8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.025
RMDR18 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.920
RMDR28 25/09/2014 Put 4.600 0.000 0.000 0.000   80 0.030
RMDSK8 25/09/2014 Call 4.610 0.000 0.000 0.000   0 0.895
RMDSJ8 25/09/2014 Put 4.610 0.000 0.000 0.000   0 0.030
RMDQO8 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.820
RMDQP8 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.030
RMDQM8 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.725
RMDQN8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.035
RMDSL8 25/09/2014 Call 4.810 0.000 0.000 0.000   0 0.710
RMDSM8 25/09/2014 Put 4.810 0.000 0.000 0.000   90 0.035
RMDQQ8 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.635
RMDQR8 25/09/2014 Put 4.900 0.000 0.000 0.000   175 0.040
RMDMA8 25/09/2014 Call 5.000 0.000 0.000 0.000   50 0.550
RMDM98 25/09/2014 Put 5.000 0.000 0.000 0.000   5,460 0.050
RMDSO8 25/09/2014 Call 5.010 0.000 0.000 0.000   0 0.535
RMDSN8 25/09/2014 Put 5.010 0.000 0.000 0.000   0 0.050
RMDMB8 25/09/2014 Call 5.250 0.000 0.000 0.000   1,010 0.355
RMDMC8 25/09/2014 Put 5.250 0.000 0.000 0.000   10,100 0.100
RMDSP8 25/09/2014 Call 5.260 0.000 0.000 0.000   300 0.345
RMDSQ8 25/09/2014 Put 5.260 0.000 0.000 0.000   290 0.100
RMDME8 25/09/2014 Call 5.500 0.000 0.000 0.000   4,300 0.200
RMDMD8 25/09/2014 Put 5.500 0.000 0.000 0.000   75 0.195
RMDSS8 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.195
RMDSR8 25/09/2014 Put 5.510 0.000 0.000 0.000   0 0.195
RMDMF8 25/09/2014 Call 5.750 0.000 0.000 0.000   1,000 0.095
RMDMG8 25/09/2014 Put 5.750 0.000 0.000 0.000   0 0.340
RMDUH8 25/09/2014 Call 6.000 0.000 0.000 0.000   717 0.040
RMDUI8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.535
RMDV48 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.015
RMDV58 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.765
RMDTW8 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.755
RMDTX8 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.055
RMDTO8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.675
RMDTP8 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.065
RMDTU8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.590
RMDTV8 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.080
RMDTQ8 30/10/2014 Call 5.250 0.000 0.000 0.000   250 0.410
RMDTR8 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.140
RMDTS8 30/10/2014 Call 5.500 0.000 0.000 0.000   1,710 0.265
RMDTT8 30/10/2014 Put 5.500 0.000 0.000 0.000   0 0.240
RMDU18 30/10/2014 Call 5.750 0.000 0.000 0.000   200 0.155
RMDU28 30/10/2014 Put 5.750 0.000 0.000 0.000   0 0.385
RMDUJ8 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.080
RMDUK8 30/10/2014 Put 6.000 0.000 0.000 0.000   0 0.565
RMDV68 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.040
RMDV78 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.780
RMDVO8 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.685
RMDVP8 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.075
RMDUV8 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.605
RMDUW8 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.095
RMDUX8 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.425
RMDUY8 27/11/2014 Put 5.250 0.000 0.000 0.000   80 0.170
RMDUP8 27/11/2014 Call 5.500 0.000 0.000 0.000   156 0.275
RMDUQ8 27/11/2014 Put 5.500 0.000 0.000 0.000   0 0.275
RMDUR8 27/11/2014 Call 5.750 0.000 0.000 0.000   50 0.170
RMDUS8 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.415
RMDUT8 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.095
RMDUU8 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.590
RMDV88 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.050
RMDV98 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.795
RMDRQ8 18/12/2014 Call 4.500 0.000 0.000 0.000   0 1.045
RMDRR8 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.035
RMDR38 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.955
RMDR48 18/12/2014 Put 4.600 0.000 0.000 0.000   299 0.045
RMDST8 18/12/2014 Call 4.610 0.000 0.000 0.000   0 0.935
RMDSU8 18/12/2014 Put 4.610 0.000 0.000 0.000   750 0.045
RMDQS8 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.865
RMDQT8 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.055
RMDQW8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.780
RMDQX8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.070
RMDSW8 18/12/2014 Call 4.810 0.000 0.000 0.000   0 0.765
RMDSV8 18/12/2014 Put 4.810 0.000 0.000 0.000   0 0.070
RMDQU8 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.700
RMDQV8 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.090
RMDMH8 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.620
RMDMI8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.110
RMDSX8 18/12/2014 Call 5.010 0.000 0.000 0.000   0 0.605
RMDSY8 18/12/2014 Put 5.010 0.000 0.000 0.000   50 0.115
RMDMK8 18/12/2014 Call 5.250 0.000 0.000 0.000   0 0.445
RMDMJ8 18/12/2014 Put 5.250 0.000 0.000 0.000   40 0.190
RMDT18 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.435
RMDSZ8 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.190
RMDML8 18/12/2014 Call 5.500 0.000 0.000 0.000   250 0.300
RMDMM8 18/12/2014 Put 5.500 0.000 0.000 0.000   145 0.300
RMDT28 18/12/2014 Call 5.510 0.000 0.000 0.000   149 0.290
RMDT38 18/12/2014 Put 5.510 0.000 0.000 0.000   0 0.300
RMDMO8 18/12/2014 Call 5.750 0.000 0.000 0.000   3,400 0.190
RMDMN8 18/12/2014 Put 5.750 0.000 0.000 0.000   0 0.440
RMDUL8 18/12/2014 Call 6.000 0.000 0.000 0.000   310 0.115
RMDUM8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.615
RMDVA8 18/12/2014 Call 6.250 0.000 0.000 0.000   5,000 0.070
RMDVB8 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.805
RMDVY8 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.735
RMDVZ8 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.115
RMDW58 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.660
RMDW68 29/01/2015 Put 5.000 0.000 0.000 0.000   0 0.140
RMDW38 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.490
RMDW48 29/01/2015 Put 5.250 0.000 0.000 0.000   0 0.220
RMDVW8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.345
RMDVX8 29/01/2015 Put 5.500 0.000 0.000 0.000   0 0.330
RMDW18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.235
RMDW28 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.465
RMDW78 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.155
RMDW88 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.625
RMDRU8 26/03/2015 Call 4.500 0.000 0.000 0.000   0 1.085
RMDRV8 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.070
RMDT68 26/03/2015 Call 4.510 0.000 0.000 0.000   0 1.065
RMDT78 26/03/2015 Put 4.510 0.000 0.000 0.000   0 0.075
RMDS18 26/03/2015 Call 4.600 0.000 0.000 0.000   16 1.000
RMDS28 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.085
RMDT88 26/03/2015 Call 4.610 0.000 0.000 0.000   0 0.980
RMDT98 26/03/2015 Put 4.610 0.000 0.000 0.000   0 0.085
RMDRW8 26/03/2015 Call 4.700 0.000 0.000 0.000   0 0.920
RMDRX8 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.105
RMDTH8 26/03/2015 Call 4.710 0.000 0.000 0.000   0 0.900
RMDTG8 26/03/2015 Put 4.710 0.000 0.000 0.000   0 0.105
RMDRY8 26/03/2015 Call 4.800 0.000 0.000 0.000   0 0.840
RMDRZ8 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.125
RMDTB8 26/03/2015 Call 4.810 0.000 0.000 0.000   0 0.825
RMDTA8 26/03/2015 Put 4.810 0.000 0.000 0.000   0 0.125
RMDRS8 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.765
RMDRT8 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.150
RMDTC8 26/03/2015 Call 4.910 0.000 0.000 0.000   0 0.750
RMDTD8 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.150
RMDT48 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.695
RMDT58 26/03/2015 Put 5.000 0.000 0.000 0.000   251 0.175
RMDTE8 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.530
RMDTF8 26/03/2015 Put 5.250 0.000 0.000 0.000   9,750 0.265
RMDTM8 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.390
RMDTN8 26/03/2015 Put 5.500 0.000 0.000 0.000   180 0.380
RMDU38 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.280
RMDU48 26/03/2015 Put 5.750 0.000 0.000 0.000   0 0.520
RMDUN8 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.190
RMDUO8 26/03/2015 Put 6.000 0.000 0.000 0.000   0 0.685
RMDVC8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.125
RMDVD8 26/03/2015 Put 6.250 0.000 0.000 0.000   0 0.855
RMDVQ8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.835
RMDVR8 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.185
RMDVK8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.765
RMDVL8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.220
RMDVI8 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.605
RMDVJ8 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.310
RMDVE8 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.470
RMDVF8 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.425
RMDVG8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.355
RMDVH8 25/06/2015 Put 5.750 0.000 0.000 0.000   0 0.580
RMDVM8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.265
RMDVN8 25/06/2015 Put 6.000 0.000 0.000 0.000   0 0.770

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.