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 9.330 Up 0.030 9.330 9.360 9.420 9.470 9.310 2,773,021 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDDM9 23/04/2015 Call 4.600 4.765 4.765 0.000   0 4.745
RMDDN9 23/04/2015 Put 4.600 0.001 0.001 0.000   0 0.001
RMDDO9 23/04/2015 Call 4.700 4.660 4.660 0.000   0 4.650
RMDDP9 23/04/2015 Put 4.700 0.001 0.001 0.000   0 0.002
RMDDQ9 23/04/2015 Call 4.800 4.560 4.560 0.000   0 4.550
RMDDR9 23/04/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDDS9 23/04/2015 Call 4.900 4.455 4.455 0.000   0 4.450
RMDDT9 23/04/2015 Put 4.900 0.002 0.002 0.000   0 0.002
RMDDU9 23/04/2015 Call 5.000 4.355 4.355 0.000   0 4.350
RMDDV9 23/04/2015 Put 5.000 0.002 0.002 0.000   0 0.003
RMDDW9 23/04/2015 Call 5.250 4.105 4.105 0.000   0 4.100
RMDDX9 23/04/2015 Put 5.250 0.004 0.004 0.000   0 0.005
RMDDY9 23/04/2015 Call 5.500 3.860 3.860 0.000   0 3.850
RMDDZ9 23/04/2015 Put 5.500 0.007 0.007 0.000   0 0.008
RMDGT9 23/04/2015 Call 5.510 3.850 3.850 0.000   0 3.840
RMDGU9 23/04/2015 Put 5.510 0.007 0.007 0.000   0 0.009
RMDE19 23/04/2015 Call 5.750 3.610 3.610 0.000   0 3.600
RMDE29 23/04/2015 Put 5.750 0.010 0.010 0.000   0 0.015
RMDGW9 23/04/2015 Call 5.760 3.600 3.600 0.000   0 3.590
RMDGV9 23/04/2015 Put 5.760 0.010 0.010 0.000   0 0.015
RMDE39 23/04/2015 Call 6.000 3.365 3.365 0.000   0 3.350
RMDE49 23/04/2015 Put 6.000 0.015 0.015 0.000   0 0.020
RMDE59 23/04/2015 Call 6.250 3.115 3.115 0.000   0 3.100
RMDE69 23/04/2015 Put 6.250 0.020 0.020 0.000   0 0.025
RMDE79 23/04/2015 Call 6.500 2.870 2.870 0.000   0 2.850
RMDE89 23/04/2015 Put 6.500 0.020 0.020 0.000   0 0.030
RMDE99 23/04/2015 Call 6.750 2.620 2.620 0.000   42 2.600
RMDEF9 23/04/2015 Put 6.750 0.025 0.025 0.000   300 0.030
RMDEG9 23/04/2015 Call 7.000 2.370 2.370 0.000   8 2.355
RMDEH9 23/04/2015 Put 7.000 0.025 0.025 0.000   149 0.035
RMDEI9 23/04/2015 Call 7.250 2.125 2.125 0.000   149 2.105
RMDEJ9 23/04/2015 Put 7.250 0.025 0.025 0.000   91 0.035
RMDEK9 23/04/2015 Call 7.500 1.875 1.875 0.000   1,000 1.855
RMDEL9 23/04/2015 Put 7.500 0.030 0.030 0.000   140 0.040
RMDEM9 23/04/2015 Call 7.750 1.630 1.630 0.000   0 1.605
RMDEN9 23/04/2015 Put 7.750 0.030 0.030 0.000   250 0.040
RMDEW9 23/04/2015 Call 8.000 1.380 1.380 0.000   0 1.360
RMDEX9 23/04/2015 Put 8.000 0.030 0.030 0.000   400 0.045
RMDGL9 23/04/2015 Call 8.250 1.135 1.135 0.000   5 1.115
RMDGM9 23/04/2015 Put 8.250 0.035 0.035 0.000   300 0.050
RMDI89 23/04/2015 Call 8.500 0.895 0.895 0.000   2,311 0.880
RMDI99 23/04/2015 Put 8.500 0.050 0.050 0.000   20 0.060
RMDJM9 23/04/2015 Call 8.750 0.670 0.670 0.000   949 0.655
RMDJN9 23/04/2015 Put 8.750 0.070 0.070 0.000   2,000 0.085
RMDK39 23/04/2015 Call 9.000 0.460 0.460 0.000   105 0.455
RMDK49 23/04/2015 Put 9.000 0.110 0.110 0.000   0 0.130
RMDKJ9 23/04/2015 Call 9.250 0.290 0.290 0.000   231 0.290
RMDKK9 23/04/2015 Put 9.250 0.190 0.190 0.000   2,000 0.210
RMDKZ9 23/04/2015 Call 9.500 0.170 0.170 0.000   682 0.170
RMDL19 23/04/2015 Put 9.500 0.315 0.315 0.000   400 0.335
RMDLX9 23/04/2015 Call 9.750 0.095 0.095 0.000   350 0.095
RMDLY9 23/04/2015 Put 9.750 0.495 0.495 0.000   0 0.510
RMDLZ9 23/04/2015 Call 10.000 0.055 0.055 0.000   0 0.060
RMDM19 23/04/2015 Put 10.000 0.710 0.710 0.000   0 0.725
RMDLU9 23/04/2015 Call 10.500 0.025 0.025 0.000   0 0.030
RMDLW9 23/04/2015 Put 10.500 1.190 1.190 0.000   0 1.210
RMDQ99 23/04/2015 Call 11.000 0.015 0.015 0.000   0 0.020
RMDQA9 23/04/2015 Put 11.000 1.690 1.690 0.000   0 1.705
RMDQP9 23/04/2015 Call 11.500 0.008 0.008 0.000   0 0.015
RMDQQ9 23/04/2015 Put 11.500 2.190 2.190 0.000   0 2.200
RMDRN9 23/04/2015 Call 12.000 0.004 0.004 0.000   0 0.010
RMDRO9 23/04/2015 Put 12.000 2.695 2.695 0.000   0 2.700
RMDS49 23/04/2015 Call 12.500 0.002 0.002 0.000   0 0.005
RMDS59 23/04/2015 Put 12.500 3.200 3.200 0.000   0 3.200
RMDFU9 28/05/2015 Call 4.800 4.545 4.545 0.000   0 4.515
RMDFV9 28/05/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDFI9 28/05/2015 Call 4.900 4.445 4.445 0.000   0 4.415
RMDFJ9 28/05/2015 Put 4.900 0.003 0.003 0.000   0 0.003
RMDFW9 28/05/2015 Call 5.000 4.345 4.345 0.000   0 4.315
RMDFX9 28/05/2015 Put 5.000 0.003 0.003 0.000   0 0.004
RMDFM9 28/05/2015 Call 5.250 4.100 4.100 0.000   0 4.070
RMDFN9 28/05/2015 Put 5.250 0.006 0.006 0.000   0 0.006
RMDFG9 28/05/2015 Call 5.500 3.850 3.850 0.000   0 3.820
RMDFH9 28/05/2015 Put 5.500 0.008 0.008 0.000   0 0.009
RMDGX9 28/05/2015 Call 5.510 3.805 3.805 0.000   0 3.775
RMDGY9 28/05/2015 Put 5.510 0.008 0.008 0.000   0 0.009
RMDF39 28/05/2015 Call 5.750 3.600 3.600 0.000   0 3.570
RMDF49 28/05/2015 Put 5.750 0.010 0.010 0.000   40 0.010
RMDI19 28/05/2015 Call 5.760 3.560 3.560 0.000   0 3.525
RMDGZ9 28/05/2015 Put 5.760 0.010 0.010 0.000   0 0.010
RMDFY9 28/05/2015 Call 6.000 3.355 3.355 0.000   0 3.320
RMDFZ9 28/05/2015 Put 6.000 0.010 0.010 0.000   0 0.015
RMDFO9 28/05/2015 Call 6.250 3.105 3.105 0.000   0 3.075
RMDFP9 28/05/2015 Put 6.250 0.015 0.015 0.000   40 0.015
RMDF79 28/05/2015 Call 6.500 2.855 2.855 0.000   0 2.825
RMDF89 28/05/2015 Put 6.500 0.015 0.015 0.000   0 0.020
RMDF59 28/05/2015 Call 6.750 2.610 2.610 0.000   31 2.575
RMDF69 28/05/2015 Put 6.750 0.020 0.020 0.000   19 0.020
RMDG19 28/05/2015 Call 7.000 2.360 2.360 0.000   0 2.330
RMDG29 28/05/2015 Put 7.000 0.020 0.020 0.000   402 0.025
RMDFQ9 28/05/2015 Call 7.250 2.115 2.115 0.000   0 2.085
RMDFR9 28/05/2015 Put 7.250 0.025 0.025 0.000   272 0.025
RMDF99 28/05/2015 Call 7.500 1.870 1.870 0.000   240 1.840
RMDFF9 28/05/2015 Put 7.500 0.030 0.030 0.000   113 0.035
RMDFS9 28/05/2015 Call 7.750 1.630 1.630 0.000   848 1.605
RMDFT9 28/05/2015 Put 7.750 0.040 0.040 0.000   450 0.045
RMDFK9 28/05/2015 Call 8.000 1.395 1.395 0.000   250 1.370
RMDFL9 28/05/2015 Put 8.000 0.055 0.055 0.000   325 0.060
RMDGN9 28/05/2015 Call 8.250 1.165 1.165 0.000   0 1.145
RMDGO9 28/05/2015 Put 8.250 0.075 0.075 0.000   153 0.080
RMDIF9 28/05/2015 Call 8.500 0.945 0.945 0.000   240 0.935
RMDIG9 28/05/2015 Put 8.500 0.110 0.110 0.000   72 0.115
RMDJO9 28/05/2015 Call 8.750 0.745 0.745 0.000   2,521 0.735
RMDJP9 28/05/2015 Put 8.750 0.160 0.160 0.000   0 0.165
RMDK59 28/05/2015 Call 9.000 0.570 0.570 0.000   0 0.560
RMDK69 28/05/2015 Put 9.000 0.230 0.230 0.000   60 0.235
RMDKL9 28/05/2015 Call 9.250 0.415 0.415 0.000   0 0.405
RMDKM9 28/05/2015 Put 9.250 0.325 0.325 0.000   0 0.335
RMDL29 28/05/2015 Call 9.500 0.295 0.295 0.000   0 0.285
RMDL39 28/05/2015 Put 9.500 0.450 0.450 0.000   74 0.465
RMDM69 28/05/2015 Call 9.750 0.200 0.200 0.000   20 0.195
RMDM79 28/05/2015 Put 9.750 0.605 0.605 0.000   0 0.625
RMDM49 28/05/2015 Call 10.000 0.135 0.135 0.000   0 0.125
RMDM59 28/05/2015 Put 10.000 0.785 0.785 0.000   0 0.810
RMDM29 28/05/2015 Call 10.500 0.060 0.060 0.000   0 0.055
RMDM39 28/05/2015 Put 10.500 1.210 1.210 0.000   0 1.245
RMDQB9 28/05/2015 Call 11.000 0.030 0.030 0.000   0 0.025
RMDQC9 28/05/2015 Put 11.000 1.690 1.690 0.000   0 1.720
RMDQR9 28/05/2015 Call 11.500 0.015 0.015 0.000   0 0.015
RMDQS9 28/05/2015 Put 11.500 2.180 2.180 0.000   0 2.210
RMDRP9 28/05/2015 Call 12.000 0.010 0.010 0.000   0 0.010
RMDRQ9 28/05/2015 Put 12.000 2.675 2.675 0.000   0 2.705
RMDS69 28/05/2015 Call 12.500 0.010 0.010 0.000   0 0.009
RMDS79 28/05/2015 Put 12.500 3.175 3.175 0.000   0 3.205
RMDCT9 25/06/2015 Call 4.400 4.945 4.945 0.000   0 4.915
RMDCU9 25/06/2015 Put 4.400 0.002 0.002 0.000   0 0.002
RMDC89 25/06/2015 Call 4.500 4.845 4.845 0.000   0 4.815
RMDC99 25/06/2015 Put 4.500 0.002 0.002 0.000   0 0.003
RMDZR8 25/06/2015 Call 4.600 4.745 4.745 0.000   0 4.720
RMDZS8 25/06/2015 Put 4.600 0.003 0.003 0.000   0 0.003
RMDZH8 25/06/2015 Call 4.700 4.645 4.645 0.000   0 4.620
RMDZI8 25/06/2015 Put 4.700 0.003 0.003 0.000   0 0.004
RMDZT8 25/06/2015 Call 4.800 4.545 4.545 0.000   0 4.520
RMDZU8 25/06/2015 Put 4.800 0.004 0.004 0.000   0 0.005
RMDVQ8 25/06/2015 Call 4.900 4.450 4.450 0.000   0 4.420
RMDVR8 25/06/2015 Put 4.900 0.005 0.005 0.000   0 0.006
RMDVK8 25/06/2015 Call 5.000 4.350 4.350 0.000   0 4.320
RMDVL8 25/06/2015 Put 5.000 0.006 0.006 0.000   0 0.007
RMDVI8 25/06/2015 Call 5.250 4.100 4.100 0.000   0 4.070
RMDVJ8 25/06/2015 Put 5.250 0.008 0.008 0.000   0 0.010
RMDVE8 25/06/2015 Call 5.500 3.850 3.850 0.000   0 3.820
RMDVF8 25/06/2015 Put 5.500 0.010 0.010 0.000   0 0.015
RMDVG8 25/06/2015 Call 5.750 3.605 3.605 0.000   0 3.570
RMDVH8 25/06/2015 Put 5.750 0.015 0.015 0.000   100 0.015
RMDVM8 25/06/2015 Call 6.000 3.355 3.355 0.000   800 3.325
RMDVN8 25/06/2015 Put 6.000 0.020 0.020 0.000   6,000 0.020
RMDWB8 25/06/2015 Call 6.250 3.110 3.110 0.000   120 3.075
RMDWC8 25/06/2015 Put 6.250 0.020 0.020 0.000   0 0.025
RMDZN8 25/06/2015 Call 6.500 2.865 2.865 0.000   80 2.830
RMDZO8 25/06/2015 Put 6.500 0.025 0.025 0.000   3,500 0.030
RMDZJ8 25/06/2015 Call 6.750 2.620 2.620 0.000   0 2.585
RMDZK8 25/06/2015 Put 6.750 0.030 0.030 0.000   216 0.030
RMDZV8 25/06/2015 Call 7.000 2.375 2.375 0.000   47 2.340
RMDZW8 25/06/2015 Put 7.000 0.035 0.035 0.000   203 0.040
RMDZP8 25/06/2015 Call 7.250 2.135 2.135 0.000   0 2.100
RMDZQ8 25/06/2015 Put 7.250 0.045 0.045 0.000   250 0.045
RMDZL8 25/06/2015 Call 7.500 1.900 1.900 0.000   155 1.860
RMDZM8 25/06/2015 Put 7.500 0.055 0.055 0.000   0 0.055
RMDD89 25/06/2015 Call 7.750 1.665 1.665 0.000   500 1.630
RMDD99 25/06/2015 Put 7.750 0.065 0.065 0.000   250 0.070
RMDEY9 25/06/2015 Call 8.000 1.440 1.440 0.000   71 1.400
RMDEZ9 25/06/2015 Put 8.000 0.090 0.090 0.000   450 0.090
RMDGP9 25/06/2015 Call 8.250 1.220 1.220 0.000   0 1.185
RMDGQ9 25/06/2015 Put 8.250 0.120 0.120 0.000   850 0.120
RMDIH9 25/06/2015 Call 8.500 1.015 1.015 0.000   123 0.985
RMDII9 25/06/2015 Put 8.500 0.160 0.160 0.000   0 0.165
RMDJQ9 25/06/2015 Call 8.750 0.820 0.820 0.000   795 0.795
RMDJR9 25/06/2015 Put 8.750 0.220 0.220 0.000   55 0.225
RMDK79 25/06/2015 Call 9.000 0.645 0.645 0.000   0 0.625
RMDK89 25/06/2015 Put 9.000 0.295 0.295 0.000   2 0.300
RMDKN9 25/06/2015 Call 9.250 0.495 0.495 0.000   0 0.480
RMDKO9 25/06/2015 Put 9.250 0.395 0.395 0.000   0 0.400
RMDL49 25/06/2015 Call 9.500 0.365 0.365 0.000   0 0.355
RMDL59 25/06/2015 Put 9.500 0.515 0.515 0.000   0 0.525
RMDM89 25/06/2015 Call 9.750 0.265 0.265 0.000   0 0.255
RMDM99 25/06/2015 Put 9.750 0.660 0.660 0.000   0 0.675
RMDMA9 25/06/2015 Call 10.000 0.190 0.190 0.000   60 0.180
RMDMB9 25/06/2015 Put 10.000 0.835 0.835 0.000   0 0.850
RMDMC9 25/06/2015 Call 10.500 0.090 0.090 0.000   62 0.085
RMDMD9 25/06/2015 Put 10.500 1.235 1.235 0.000   0 1.260
RMDQD9 25/06/2015 Call 11.000 0.045 0.045 0.000   0 0.040
RMDQE9 25/06/2015 Put 11.000 1.695 1.695 0.000   0 1.720
RMDQT9 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.020
RMDQU9 25/06/2015 Put 11.500 2.185 2.185 0.000   0 2.210
RMDRR9 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.010
RMDRS9 25/06/2015 Put 12.000 2.680 2.680 0.000   0 2.705
RMDS89 25/06/2015 Call 12.500 0.015 0.015 0.000   0 0.010
RMDS99 25/06/2015 Put 12.500 3.175 3.175 0.000   0 3.205
RMDNL9 30/07/2015 Call 6.250 3.115 3.115 0.000   0 3.090
RMDNM9 30/07/2015 Put 6.250 0.020 0.020 0.000   0 0.020
RMDNR9 30/07/2015 Call 6.500 2.870 2.870 0.000   0 2.845
RMDNS9 30/07/2015 Put 6.500 0.025 0.025 0.000   0 0.025
RMDN39 30/07/2015 Call 6.750 2.630 2.630 0.000   0 2.600
RMDN49 30/07/2015 Put 6.750 0.030 0.030 0.000   0 0.035
RMDMQ9 30/07/2015 Call 7.000 2.395 2.395 0.000   0 2.360
RMDMR9 30/07/2015 Put 7.000 0.040 0.040 0.000   0 0.045
RMDN79 30/07/2015 Call 7.250 2.160 2.160 0.000   14 2.125
RMDN89 30/07/2015 Put 7.250 0.050 0.050 0.000   0 0.055
RMDNP9 30/07/2015 Call 7.500 1.930 1.930 0.000   3 1.895
RMDNQ9 30/07/2015 Put 7.500 0.065 0.065 0.000   0 0.070
RMDN19 30/07/2015 Call 7.750 1.705 1.705 0.000   5 1.670
RMDN29 30/07/2015 Put 7.750 0.090 0.090 0.000   0 0.090
RMDMU9 30/07/2015 Call 8.000 1.485 1.485 0.000   0 1.450
RMDMV9 30/07/2015 Put 8.000 0.115 0.115 0.000   1 0.120
RMDN59 30/07/2015 Call 8.250 1.275 1.275 0.000   0 1.245
RMDN69 30/07/2015 Put 8.250 0.155 0.155 0.000   0 0.155
RMDNN9 30/07/2015 Call 8.500 1.075 1.075 0.000   113 1.050
RMDNO9 30/07/2015 Put 8.500 0.200 0.200 0.000   25 0.205
RMDMW9 30/07/2015 Call 8.750 0.890 0.890 0.000   0 0.865
RMDMX9 30/07/2015 Put 8.750 0.265 0.265 0.000   0 0.270
RMDN99 30/07/2015 Call 9.000 0.725 0.725 0.000   0 0.705
RMDNK9 30/07/2015 Put 9.000 0.350 0.350 0.000   0 0.355
RMDNT9 30/07/2015 Call 9.250 0.575 0.575 0.000   0 0.560
RMDNU9 30/07/2015 Put 9.250 0.450 0.450 0.000   0 0.460
RMDMY9 30/07/2015 Call 9.500 0.450 0.450 0.000   0 0.435
RMDMZ9 30/07/2015 Put 9.500 0.575 0.575 0.000   0 0.585
RMDMS9 30/07/2015 Call 9.750 0.345 0.345 0.000   0 0.335
RMDMT9 30/07/2015 Put 9.750 0.720 0.720 0.000   0 0.735
RMDNV9 30/07/2015 Call 10.000 0.260 0.260 0.000   0 0.250
RMDNW9 30/07/2015 Put 10.000 0.885 0.885 0.000   0 0.905
RMDNX9 30/07/2015 Call 10.500 0.145 0.145 0.000   0 0.135
RMDNY9 30/07/2015 Put 10.500 1.265 1.265 0.000   0 1.295
RMDQF9 30/07/2015 Call 11.000 0.075 0.075 0.000   0 0.070
RMDQG9 30/07/2015 Put 11.000 1.710 1.710 0.000   0 1.740
RMDQV9 30/07/2015 Call 11.500 0.040 0.040 0.000   0 0.035
RMDQW9 30/07/2015 Put 11.500 2.185 2.185 0.000   0 2.215
RMDRT9 30/07/2015 Call 12.000 0.025 0.025 0.000   0 0.020
RMDRU9 30/07/2015 Put 12.000 2.680 2.680 0.000   0 2.710
RMDSA9 30/07/2015 Call 12.500 0.015 0.015 0.000   0 0.015
RMDSB9 30/07/2015 Put 12.500 3.175 3.175 0.000   0 3.205
RMDP49 27/08/2015 Call 6.500 2.885 2.885 0.000   0 2.855
RMDP59 27/08/2015 Put 6.500 0.035 0.035 0.000   0 0.035
RMDQ39 27/08/2015 Call 6.750 2.650 2.650 0.000   0 2.615
RMDQ49 27/08/2015 Put 6.750 0.045 0.045 0.000   0 0.050
RMDPS9 27/08/2015 Call 7.000 2.415 2.415 0.000   0 2.385
RMDPT9 27/08/2015 Put 7.000 0.055 0.055 0.000   154 0.060
RMDPO9 27/08/2015 Call 7.250 2.185 2.185 0.000   3 2.150
RMDPP9 27/08/2015 Put 7.250 0.075 0.075 0.000   123 0.080
RMDP69 27/08/2015 Call 7.500 1.955 1.955 0.000   0 1.925
RMDP79 27/08/2015 Put 7.500 0.095 0.095 0.000   0 0.105
RMDPW9 27/08/2015 Call 7.750 1.735 1.735 0.000   0 1.710
RMDPX9 27/08/2015 Put 7.750 0.120 0.120 0.000   0 0.135
RMDP89 27/08/2015 Call 8.000 1.520 1.520 0.000   0 1.500
RMDP99 27/08/2015 Put 8.000 0.155 0.155 0.000   19 0.170
RMDNZ9 27/08/2015 Call 8.250 1.320 1.320 0.000   0 1.295
RMDP19 27/08/2015 Put 8.250 0.200 0.200 0.000   0 0.220
RMDQ19 27/08/2015 Call 8.500 1.130 1.130 0.000   0 1.110
RMDQ29 27/08/2015 Put 8.500 0.260 0.260 0.000   0 0.285
RMDPU9 27/08/2015 Call 8.750 0.950 0.950 0.000   0 0.935
RMDPV9 27/08/2015 Put 8.750 0.335 0.335 0.000   87 0.360
RMDPK9 27/08/2015 Call 9.000 0.790 0.790 0.000   0 0.775
RMDPL9 27/08/2015 Put 9.000 0.425 0.425 0.000   28 0.450
RMDP29 27/08/2015 Call 9.250 0.645 0.645 0.000   0 0.630
RMDP39 27/08/2015 Put 9.250 0.530 0.530 0.000   62 0.555
RMDPY9 27/08/2015 Call 9.500 0.520 0.520 0.000   0 0.505
RMDPZ9 27/08/2015 Put 9.500 0.655 0.655 0.000   0 0.680
RMDPQ9 27/08/2015 Call 9.750 0.415 0.415 0.000   0 0.400
RMDPR9 27/08/2015 Put 9.750 0.800 0.800 0.000   0 0.825
RMDPM9 27/08/2015 Call 10.000 0.325 0.325 0.000   0 0.310
RMDPN9 27/08/2015 Put 10.000 0.955 0.955 0.000   0 0.985
RMDQ59 27/08/2015 Call 10.500 0.190 0.190 0.000   0 0.180
RMDQ69 27/08/2015 Put 10.500 1.320 1.320 0.000   0 1.355
RMDQH9 27/08/2015 Call 11.000 0.110 0.110 0.000   0 0.100
RMDQI9 27/08/2015 Put 11.000 1.740 1.740 0.000   0 1.775
RMDQX9 27/08/2015 Call 11.500 0.060 0.060 0.000   0 0.055
RMDQY9 27/08/2015 Put 11.500 2.200 2.200 0.000   0 2.235
RMDRV9 27/08/2015 Call 12.000 0.035 0.035 0.000   0 0.030
RMDRW9 27/08/2015 Put 12.000 2.680 2.680 0.000   0 2.715
RMDSC9 27/08/2015 Call 12.500 0.025 0.025 0.000   0 0.015
RMDSD9 27/08/2015 Put 12.500 3.175 3.175 0.000   0 3.210
RMDCV9 24/09/2015 Call 4.400 4.945 4.945 0.000   0 4.920
RMDCW9 24/09/2015 Put 4.400 0.006 0.006 0.000   0 0.005
RMDCF9 24/09/2015 Call 4.500 4.845 4.845 0.000   0 4.820
RMDCG9 24/09/2015 Put 4.500 0.007 0.007 0.000   30 0.007
RMDBR9 24/09/2015 Call 4.600 4.750 4.750 0.000   0 4.720
RMDBS9 24/09/2015 Put 4.600 0.009 0.009 0.000   0 0.008
RMDB79 24/09/2015 Call 4.700 4.650 4.650 0.000   0 4.620
RMDB89 24/09/2015 Put 4.700 0.010 0.010 0.000   0 0.009
RMDBT9 24/09/2015 Call 4.800 4.550 4.550 0.000   0 4.525
RMDBU9 24/09/2015 Put 4.800 0.010 0.010 0.000   0 0.010
RMDBM9 24/09/2015 Call 4.900 4.455 4.455 0.000   0 4.425
RMDBO9 24/09/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDBX9 24/09/2015 Call 5.000 4.355 4.355 0.000   0 4.325
RMDBY9 24/09/2015 Put 5.000 0.015 0.015 0.000   100 0.015
RMDBG9 24/09/2015 Call 5.250 4.110 4.110 0.000   0 4.075
RMDBH9 24/09/2015 Put 5.250 0.015 0.015 0.000   0 0.020
RMDB39 24/09/2015 Call 5.500 3.865 3.865 0.000   0 3.830
RMDB49 24/09/2015 Put 5.500 0.020 0.020 0.000   10 0.020
RMDR49 24/09/2015 Call 5.510 3.830 3.830 0.000   0 3.795
RMDR59 24/09/2015 Put 5.510 0.020 0.020 0.000   0 0.020
RMDBP9 24/09/2015 Call 5.750 3.620 3.620 0.000   0 3.585
RMDBQ9 24/09/2015 Put 5.750 0.025 0.025 0.000   0 0.025
RMDBV9 24/09/2015 Call 6.000 3.375 3.375 0.000   495 3.345
RMDBW9 24/09/2015 Put 6.000 0.030 0.030 0.000   0 0.030
RMDR79 24/09/2015 Call 6.010 3.345 3.345 0.000   150 3.315
RMDR69 24/09/2015 Put 6.010 0.030 0.030 0.000   0 0.030
RMDB99 24/09/2015 Call 6.250 3.135 3.135 0.000   480 3.105
RMDBF9 24/09/2015 Put 6.250 0.035 0.035 0.000   0 0.040
RMDZX8 24/09/2015 Call 6.500 2.895 2.895 0.000   290 2.865
RMDZY8 24/09/2015 Put 6.500 0.050 0.050 0.000   0 0.050
RMDR89 24/09/2015 Call 6.510 2.870 2.870 0.000   0 2.840
RMDR99 24/09/2015 Put 6.510 0.050 0.050 0.000   0 0.050
RMDBI9 24/09/2015 Call 6.750 2.660 2.660 0.000   0 2.630
RMDBJ9 24/09/2015 Put 6.750 0.060 0.060 0.000   340 0.060
RMDLB9 24/09/2015 Call 6.760 2.635 2.635 0.000   40 2.605
RMDLA9 24/09/2015 Put 6.760 0.060 0.060 0.000   0 0.065
RMDB19 24/09/2015 Call 7.000 2.430 2.430 0.000   50 2.400
RMDB29 24/09/2015 Put 7.000 0.075 0.075 0.000   0 0.080
RMDRH9 24/09/2015 Call 7.010 2.405 2.405 0.000   0 2.375
RMDRI9 24/09/2015 Put 7.010 0.075 0.075 0.000   0 0.080
RMDB59 24/09/2015 Call 7.250 2.200 2.200 0.000   0 2.170
RMDB69 24/09/2015 Put 7.250 0.090 0.090 0.000   0 0.100
RMDBK9 24/09/2015 Call 7.500 1.975 1.975 0.000   100 1.950
RMDBL9 24/09/2015 Put 7.500 0.115 0.115 0.000   142 0.125
RMDRG9 24/09/2015 Call 7.510 1.955 1.955 0.000   0 1.930
RMDRF9 24/09/2015 Put 7.510 0.115 0.115 0.000   0 0.125
RMDDK9 24/09/2015 Call 7.750 1.760 1.760 0.000   0 1.735
RMDDL9 24/09/2015 Put 7.750 0.145 0.145 0.000   340 0.160
RMDF19 24/09/2015 Call 8.000 1.550 1.550 0.000   0 1.530
RMDF29 24/09/2015 Put 8.000 0.185 0.185 0.000   0 0.205
RMDRK9 24/09/2015 Call 8.010 1.530 1.530 0.000   50 1.510
RMDRJ9 24/09/2015 Put 8.010 0.185 0.185 0.000   0 0.205
RMDGR9 24/09/2015 Call 8.250 1.350 1.350 0.000   0 1.330
RMDGS9 24/09/2015 Put 8.250 0.235 0.235 0.000   187 0.255
RMDIJ9 24/09/2015 Call 8.500 1.165 1.165 0.000   0 1.145
RMDIK9 24/09/2015 Put 8.500 0.300 0.300 0.000   150 0.320
RMDJS9 24/09/2015 Call 8.750 0.995 0.995 0.000   0 0.975
RMDJT9 24/09/2015 Put 8.750 0.375 0.375 0.000   0 0.400
RMDK99 24/09/2015 Call 9.000 0.835 0.835 0.000   100 0.820
RMDKA9 24/09/2015 Put 9.000 0.470 0.470 0.000   0 0.490
RMDKP9 24/09/2015 Call 9.250 0.690 0.690 0.000   237 0.675
RMDKQ9 24/09/2015 Put 9.250 0.575 0.575 0.000   44 0.595
RMDL69 24/09/2015 Call 9.500 0.570 0.570 0.000   0 0.555
RMDL79 24/09/2015 Put 9.500 0.700 0.700 0.000   0 0.720
RMDME9 24/09/2015 Call 9.750 0.460 0.460 0.000   0 0.450
RMDMF9 24/09/2015 Put 9.750 0.840 0.840 0.000   0 0.865
RMDMI9 24/09/2015 Call 10.000 0.370 0.370 0.000   0 0.355
RMDMJ9 24/09/2015 Put 10.000 0.995 0.995 0.000   0 1.025
RMDMG9 24/09/2015 Call 10.500 0.225 0.225 0.000   0 0.215
RMDMH9 24/09/2015 Put 10.500 1.350 1.350 0.000   0 1.385
RMDQJ9 24/09/2015 Call 11.000 0.135 0.135 0.000   0 0.130
RMDQK9 24/09/2015 Put 11.000 1.760 1.760 0.000   0 1.795
RMDQZ9 24/09/2015 Call 11.500 0.075 0.075 0.000   0 0.075
RMDR19 24/09/2015 Put 11.500 2.210 2.210 0.000   0 2.245
RMDRX9 24/09/2015 Call 12.000 0.045 0.045 0.000   0 0.040
RMDRY9 24/09/2015 Put 12.000 2.690 2.690 0.000   0 2.720
RMDSE9 24/09/2015 Call 12.500 0.025 0.025 0.000   0 0.025
RMDSF9 24/09/2015 Put 12.500 3.180 3.180 0.000   0 3.210
RMDJE9 17/12/2015 Call 5.000 4.360 4.360 0.000   20 4.330
RMDJF9 17/12/2015 Put 5.000 0.025 0.025 0.000   300 0.025
RMDJC9 17/12/2015 Call 5.250 4.120 4.120 0.000   0 4.085
RMDJD9 17/12/2015 Put 5.250 0.030 0.030 0.000   0 0.030
RMDJ69 17/12/2015 Call 5.500 3.875 3.875 0.000   0 3.845
RMDJ79 17/12/2015 Put 5.500 0.035 0.035 0.000   0 0.035
RMDIZ9 17/12/2015 Call 5.750 3.640 3.640 0.000   0 3.605
RMDJ19 17/12/2015 Put 5.750 0.040 0.040 0.000   0 0.045
RMDJA9 17/12/2015 Call 6.000 3.400 3.400 0.000   0 3.365
RMDJB9 17/12/2015 Put 6.000 0.055 0.055 0.000   0 0.055
RMDIL9 17/12/2015 Call 6.250 3.165 3.165 0.000   0 3.135
RMDIM9 17/12/2015 Put 6.250 0.065 0.065 0.000   0 0.070
RMDIR9 17/12/2015 Call 6.500 2.930 2.930 0.000   0 2.905
RMDIS9 17/12/2015 Put 6.500 0.080 0.080 0.000   0 0.085
RMDJ29 17/12/2015 Call 6.750 2.705 2.705 0.000   0 2.675
RMDJ39 17/12/2015 Put 6.750 0.100 0.100 0.000   0 0.105
RMDJ89 17/12/2015 Call 7.000 2.480 2.480 0.000   0 2.455
RMDJ99 17/12/2015 Put 7.000 0.125 0.125 0.000   0 0.130
RMDIP9 17/12/2015 Call 7.250 2.265 2.265 0.000   0 2.235
RMDIQ9 17/12/2015 Put 7.250 0.155 0.155 0.000   0 0.160
RMDIT9 17/12/2015 Call 7.500 2.050 2.050 0.000   0 2.025
RMDIU9 17/12/2015 Put 7.500 0.190 0.190 0.000   0 0.195
RMDIX9 17/12/2015 Call 7.750 1.850 1.850 0.000   0 1.825
RMDIY9 17/12/2015 Put 7.750 0.235 0.235 0.000   0 0.240
RMDJ49 17/12/2015 Call 8.000 1.650 1.650 0.000   120 1.625
RMDJ59 17/12/2015 Put 8.000 0.285 0.285 0.000   0 0.290
RMDIN9 17/12/2015 Call 8.250 1.465 1.465 0.000   0 1.445
RMDIO9 17/12/2015 Put 8.250 0.350 0.350 0.000   50 0.355
RMDIV9 17/12/2015 Call 8.500 1.290 1.290 0.000   0 1.270
RMDIW9 17/12/2015 Put 8.500 0.420 0.420 0.000   30 0.430
RMDJU9 17/12/2015 Call 8.750 1.125 1.125 0.000   0 1.105
RMDJV9 17/12/2015 Put 8.750 0.505 0.505 0.000   35 0.515
RMDKB9 17/12/2015 Call 9.000 0.975 0.975 0.000   0 0.955
RMDKC9 17/12/2015 Put 9.000 0.600 0.600 0.000   20 0.615
RMDKR9 17/12/2015 Call 9.250 0.835 0.835 0.000   0 0.820
RMDKS9 17/12/2015 Put 9.250 0.710 0.710 0.000   0 0.725
RMDL89 17/12/2015 Call 9.500 0.710 0.710 0.000   10 0.695
RMDL99 17/12/2015 Put 9.500 0.835 0.835 0.000   0 0.845
RMDMO9 17/12/2015 Call 9.750 0.600 0.600 0.000   0 0.590
RMDMP9 17/12/2015 Put 9.750 0.975 0.975 0.000   0 0.985
RMDMM9 17/12/2015 Call 10.000 0.500 0.500 0.000   0 0.490
RMDMN9 17/12/2015 Put 10.000 1.125 1.125 0.000   0 1.140
RMDMK9 17/12/2015 Call 10.500 0.345 0.345 0.000   0 0.335
RMDML9 17/12/2015 Put 10.500 1.470 1.470 0.000   0 1.480
RMDQL9 17/12/2015 Call 11.000 0.230 0.230 0.000   0 0.225
RMDQM9 17/12/2015 Put 11.000 1.855 1.855 0.000   0 1.870
RMDR29 17/12/2015 Call 11.500 0.150 0.150 0.000   0 0.145
RMDR39 17/12/2015 Put 11.500 2.275 2.275 0.000   0 2.295
RMDRZ9 17/12/2015 Call 12.000 0.100 0.100 0.000   0 0.090
RMDS19 17/12/2015 Put 12.000 2.720 2.720 0.000   0 2.750
RMDSG9 17/12/2015 Call 12.500 0.060 0.060 0.000   0 0.060
RMDSH9 17/12/2015 Put 12.500 3.185 3.185 0.000   0 3.225
RMDSQ9 23/03/2016 Call 7.250 2.325 2.325 0.000   0 2.315
RMDSR9 23/03/2016 Put 7.250 0.195 0.195 0.000   0 0.210
RMDTB9 23/03/2016 Call 7.500 2.135 2.135 0.000   0 2.120
RMDTC9 23/03/2016 Put 7.500 0.240 0.240 0.000   0 0.250
RMDT79 23/03/2016 Call 7.750 1.945 1.945 0.000   0 1.920
RMDT89 23/03/2016 Put 7.750 0.295 0.295 0.000   0 0.300
RMDSW9 23/03/2016 Call 8.000 1.760 1.760 0.000   0 1.740
RMDSX9 23/03/2016 Put 8.000 0.355 0.355 0.000   0 0.360
RMDSM9 23/03/2016 Call 8.250 1.580 1.580 0.000   0 1.560
RMDSN9 23/03/2016 Put 8.250 0.420 0.420 0.000   0 0.425
RMDT19 23/03/2016 Call 8.500 1.415 1.415 0.000   0 1.395
RMDT29 23/03/2016 Put 8.500 0.500 0.500 0.000   0 0.510
RMDSS9 23/03/2016 Call 8.750 1.255 1.255 0.000   0 1.235
RMDST9 23/03/2016 Put 8.750 0.585 0.585 0.000   0 0.595
RMDSI9 23/03/2016 Call 9.000 1.110 1.110 0.000   0 1.090
RMDSJ9 23/03/2016 Put 9.000 0.685 0.685 0.000   0 0.700
RMDT99 23/03/2016 Call 9.250 0.970 0.970 0.000   0 0.955
RMDTA9 23/03/2016 Put 9.250 0.795 0.795 0.000   0 0.810
RMDSY9 23/03/2016 Call 9.500 0.850 0.850 0.000   0 0.830
RMDSZ9 23/03/2016 Put 9.500 0.920 0.920 0.000   0 0.935
RMDSU9 23/03/2016 Call 9.750 0.735 0.735 0.000   0 0.720
RMDSV9 23/03/2016 Put 9.750 1.060 1.060 0.000   0 1.075
RMDSK9 23/03/2016 Call 10.000 0.635 0.635 0.000   0 0.620
RMDSL9 23/03/2016 Put 10.000 1.205 1.205 0.000   0 1.220
RMDT59 23/03/2016 Call 10.500 0.465 0.465 0.000   0 0.450
RMDT69 23/03/2016 Put 10.500 1.535 1.535 0.000   0 1.555
RMDSO9 23/03/2016 Call 11.000 0.330 0.330 0.000   0 0.320
RMDSP9 23/03/2016 Put 11.000 1.905 1.905 0.000   0 1.925
RMDT39 23/03/2016 Call 11.500 0.235 0.235 0.000   0 0.225
RMDT49 23/03/2016 Put 11.500 2.315 2.315 0.000   0 2.335
RMDTD9 23/03/2016 Call 12.000 0.160 0.160 0.000   0 0.155
RMDTE9 23/03/2016 Put 12.000 2.755 2.755 0.000   0 2.775

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.