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 5.320 0.000 5.350 5.060 0.000 0.000 0.000 3,301,100 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 0.830
RMDRN8 28/08/2014 Put 4.500 0.000 0.000 0.000   0 0.015
RMDQE8 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.730
RMDQF8 28/08/2014 Put 4.600 0.000 0.000 0.000   0 0.025
RMDQA8 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.635
RMDQB8 28/08/2014 Put 4.700 0.000 0.000 0.000   0 0.030
RMDQG8 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.540
RMDQH8 28/08/2014 Put 4.800 0.000 0.000 0.000   330 0.035
RMDQC8 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.450
RMDQD8 28/08/2014 Put 4.900 0.000 0.000 0.000   0 0.045
RMDUA8 28/08/2014 Call 4.910 0.000 0.000 0.000   0 0.425
RMDU98 28/08/2014 Put 4.910 0.000 0.000 0.000   2,580 0.045
RMDQI8 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.370
RMDQJ8 28/08/2014 Put 5.000 0.000 0.000 0.000   1,850 0.060
RMDQK8 28/08/2014 Call 5.250 0.000 0.000 0.000   40 0.195
RMDQL8 28/08/2014 Put 5.250 0.000 0.000 0.000   2,240 0.130
RMDVT8 28/08/2014 Call 5.260 0.000 0.000 0.000   0 0.185
RMDVS8 28/08/2014 Put 5.260 0.000 0.000 0.000   0 0.135
RMDQY8 28/08/2014 Call 5.500 0.000 0.000 0.000   6,725 0.080
RMDQZ8 28/08/2014 Put 5.500 0.000 0.000 0.000   100 0.265
RMDVU8 28/08/2014 Call 5.510 0.000 0.000 0.000   0 0.075
RMDVV8 28/08/2014 Put 5.510 0.000 0.000 0.000   750 0.270
RMDTY8 28/08/2014 Call 5.750 0.000 0.000 0.000   2,007 0.025
RMDTZ8 28/08/2014 Put 5.750 0.000 0.000 0.000   61 0.465
RMDUF8 28/08/2014 Call 6.000 0.000 0.000 0.000   550 0.006
RMDUG8 28/08/2014 Put 6.000 0.000 0.000 0.000   0 0.700
RMDV28 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.001
RMDV38 28/08/2014 Put 6.250 0.000 0.000 0.000   0 0.950
RMDSH8 25/09/2014 Call 4.010 0.000 0.000 0.000   0 1.300
RMDSI8 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.005
RMDRO8 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.835
RMDRP8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.035
RMDR18 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.745
RMDR28 25/09/2014 Put 4.600 0.000 0.000 0.000   80 0.040
RMDSK8 25/09/2014 Call 4.610 0.000 0.000 0.000   0 0.725
RMDSJ8 25/09/2014 Put 4.610 0.000 0.000 0.000   0 0.040
RMDQO8 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.650
RMDQP8 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.045
RMDQM8 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.565
RMDQN8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.055
RMDSL8 25/09/2014 Call 4.810 0.000 0.000 0.000   0 0.550
RMDSM8 25/09/2014 Put 4.810 0.000 0.000 0.000   90 0.055
RMDQQ8 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.480
RMDQR8 25/09/2014 Put 4.900 0.000 0.000 0.000   175 0.070
RMDMA8 25/09/2014 Call 5.000 0.000 0.000 0.000   50 0.405
RMDM98 25/09/2014 Put 5.000 0.000 0.000 0.000   5,460 0.090
RMDSO8 25/09/2014 Call 5.010 0.000 0.000 0.000   0 0.395
RMDSN8 25/09/2014 Put 5.010 0.000 0.000 0.000   0 0.090
RMDMB8 25/09/2014 Call 5.250 0.000 0.000 0.000   1,010 0.245
RMDMC8 25/09/2014 Put 5.250 0.000 0.000 0.000   10,100 0.175
RMDSP8 25/09/2014 Call 5.260 0.000 0.000 0.000   300 0.240
RMDSQ8 25/09/2014 Put 5.260 0.000 0.000 0.000   100 0.180
RMDME8 25/09/2014 Call 5.500 0.000 0.000 0.000   4,210 0.125
RMDMD8 25/09/2014 Put 5.500 0.000 0.000 0.000   75 0.315
RMDSS8 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.125
RMDSR8 25/09/2014 Put 5.510 0.000 0.000 0.000   0 0.315
RMDMF8 25/09/2014 Call 5.750 0.000 0.000 0.000   650 0.055
RMDMG8 25/09/2014 Put 5.750 0.000 0.000 0.000   0 0.500
RMDUH8 25/09/2014 Call 6.000 0.000 0.000 0.000   717 0.020
RMDUI8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.720
RMDV48 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.008
RMDV58 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.955
RMDTW8 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.605
RMDTX8 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.080
RMDTO8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.535
RMDTP8 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.100
RMDTU8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.465
RMDTV8 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.130
RMDTQ8 30/10/2014 Call 5.250 0.000 0.000 0.000   250 0.305
RMDTR8 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.220
RMDTS8 30/10/2014 Call 5.500 0.000 0.000 0.000   1,310 0.185
RMDTT8 30/10/2014 Put 5.500 0.000 0.000 0.000   0 0.355
RMDU18 30/10/2014 Call 5.750 0.000 0.000 0.000   200 0.100
RMDU28 30/10/2014 Put 5.750 0.000 0.000 0.000   0 0.525
RMDUJ8 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.050
RMDUK8 30/10/2014 Put 6.000 0.000 0.000 0.000   0 0.725
RMDV68 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.020
RMDV78 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.950
RMDVO8 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.560
RMDVP8 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.135
RMDUV8 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.490
RMDUW8 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.165
RMDUX8 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.335
RMDUY8 27/11/2014 Put 5.250 0.000 0.000 0.000   80 0.265
RMDUP8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.215
RMDUQ8 27/11/2014 Put 5.500 0.000 0.000 0.000   0 0.395
RMDUR8 27/11/2014 Call 5.750 0.000 0.000 0.000   50 0.130
RMDUS8 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.560
RMDUT8 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.070
RMDUU8 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.755
RMDV88 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.040
RMDV98 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.980
RMDRQ8 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.895
RMDRR8 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.065
RMDR38 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.800
RMDR48 18/12/2014 Put 4.600 0.000 0.000 0.000   299 0.080
RMDST8 18/12/2014 Call 4.610 0.000 0.000 0.000   0 0.780
RMDSU8 18/12/2014 Put 4.610 0.000 0.000 0.000   750 0.080
RMDQS8 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.715
RMDQT8 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.100
RMDQW8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.640
RMDQX8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.120
RMDSW8 18/12/2014 Call 4.810 0.000 0.000 0.000   0 0.625
RMDSV8 18/12/2014 Put 4.810 0.000 0.000 0.000   0 0.125
RMDQU8 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.570
RMDQV8 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.150
RMDMH8 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.505
RMDMI8 18/12/2014 Put 5.000 0.000 0.000 0.000   0 0.180
RMDSX8 18/12/2014 Call 5.010 0.000 0.000 0.000   0 0.490
RMDSY8 18/12/2014 Put 5.010 0.000 0.000 0.000   50 0.180
RMDMK8 18/12/2014 Call 5.250 0.000 0.000 0.000   0 0.355
RMDMJ8 18/12/2014 Put 5.250 0.000 0.000 0.000   40 0.280
RMDT18 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.345
RMDSZ8 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.285
RMDML8 18/12/2014 Call 5.500 0.000 0.000 0.000   250 0.235
RMDMM8 18/12/2014 Put 5.500 0.000 0.000 0.000   145 0.415
RMDT28 18/12/2014 Call 5.510 0.000 0.000 0.000   149 0.230
RMDT38 18/12/2014 Put 5.510 0.000 0.000 0.000   0 0.415
RMDMO8 18/12/2014 Call 5.750 0.000 0.000 0.000   3,400 0.145
RMDMN8 18/12/2014 Put 5.750 0.000 0.000 0.000   0 0.575
RMDUL8 18/12/2014 Call 6.000 0.000 0.000 0.000   310 0.090
RMDUM8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.765
RMDVA8 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.050
RMDVB8 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.985
RMDVY8 29/01/2015 Call 4.900 0.000 0.000 0.000      
RMDVZ8 29/01/2015 Put 4.900 0.000 0.000 0.000      
RMDW58 29/01/2015 Call 5.000 0.000 0.000 0.000      
RMDW68 29/01/2015 Put 5.000 0.000 0.000 0.000      
RMDW38 29/01/2015 Call 5.250 0.000 0.000 0.000      
RMDW48 29/01/2015 Put 5.250 0.000 0.000 0.000      
RMDVW8 29/01/2015 Call 5.500 0.000 0.000 0.000      
RMDVX8 29/01/2015 Put 5.500 0.000 0.000 0.000      
RMDW18 29/01/2015 Call 5.750 0.000 0.000 0.000      
RMDW28 29/01/2015 Put 5.750 0.000 0.000 0.000      
RMDRU8 26/03/2015 Call 4.500 0.000 0.000 0.000   0 0.940
RMDRV8 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.110
RMDT68 26/03/2015 Call 4.510 0.000 0.000 0.000   0 0.925
RMDT78 26/03/2015 Put 4.510 0.000 0.000 0.000   0 0.110
RMDS18 26/03/2015 Call 4.600 0.000 0.000 0.000   16 0.855
RMDS28 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.130
RMDT88 26/03/2015 Call 4.610 0.000 0.000 0.000   0 0.840
RMDT98 26/03/2015 Put 4.610 0.000 0.000 0.000   0 0.130
RMDRW8 26/03/2015 Call 4.700 0.000 0.000 0.000   0 0.780
RMDRX8 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.155
RMDTH8 26/03/2015 Call 4.710 0.000 0.000 0.000   0 0.765
RMDTG8 26/03/2015 Put 4.710 0.000 0.000 0.000   0 0.155
RMDRY8 26/03/2015 Call 4.800 0.000 0.000 0.000   0 0.710
RMDRZ8 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.185
RMDTB8 26/03/2015 Call 4.810 0.000 0.000 0.000   0 0.695
RMDTA8 26/03/2015 Put 4.810 0.000 0.000 0.000   0 0.185
RMDRS8 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.640
RMDRT8 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.220
RMDTC8 26/03/2015 Call 4.910 0.000 0.000 0.000   0 0.630
RMDTD8 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.220
RMDT48 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.580
RMDT58 26/03/2015 Put 5.000 0.000 0.000 0.000   251 0.255
RMDTE8 26/03/2015 Call 5.250 0.000 0.000 0.000   0 0.440
RMDTF8 26/03/2015 Put 5.250 0.000 0.000 0.000   9,750 0.360
RMDTM8 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.320
RMDTN8 26/03/2015 Put 5.500 0.000 0.000 0.000   180 0.490
RMDU38 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.225
RMDU48 26/03/2015 Put 5.750 0.000 0.000 0.000   0 0.645
RMDUN8 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.150
RMDUO8 26/03/2015 Put 6.000 0.000 0.000 0.000   0 0.820
RMDVC8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.100
RMDVD8 26/03/2015 Put 6.250 0.000 0.000 0.000   0 1.025
RMDVQ8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.715
RMDVR8 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.260
RMDVK8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.655
RMDVL8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.295
RMDVI8 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.515
RMDVJ8 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.405
RMDVE8 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.395
RMDVF8 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.535
RMDVG8 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.295
RMDVH8 25/06/2015 Put 5.750 0.000 0.000 0.000   0 0.680
RMDVM8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.220
RMDVN8 25/06/2015 Put 6.000 0.000 0.000 0.000   0 0.850

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.