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 7.390 Up 0.070 7.360 7.390 7.330 7.390 7.305 1,592,768 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDFU9 28/05/2015 Call 4.800 2.590 2.590 0.000   0 2.590
RMDFV9 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDFI9 28/05/2015 Call 4.900 2.490 2.490 0.000   0 2.490
RMDFJ9 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDFW9 28/05/2015 Call 5.000 2.390 2.390 0.000   0 2.390
RMDFX9 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDFM9 28/05/2015 Call 5.250 2.145 2.145 0.000   0 2.145
RMDFN9 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDFG9 28/05/2015 Call 5.500 1.895 1.895 0.000   0 1.895
RMDFH9 28/05/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDGX9 28/05/2015 Call 5.510 1.885 1.885 0.000   0 1.885
RMDGY9 28/05/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDF39 28/05/2015 Call 5.750 1.650 1.650 0.000   0 1.650
RMDF49 28/05/2015 Put 5.750 0.000 0.000 0.000   40 0.000
RMDI19 28/05/2015 Call 5.760 1.640 1.640 0.000   0 1.640
RMDGZ9 28/05/2015 Put 5.760 0.000 0.000 0.000   0 0.000
RMDFY9 28/05/2015 Call 6.000 1.400 1.400 0.000   0 1.400
RMDFZ9 28/05/2015 Put 6.000 0.000 0.000 0.000   0 0.000
RMDFO9 28/05/2015 Call 6.250 1.155 1.155 0.000   0 1.155
RMDFP9 28/05/2015 Put 6.250 0.000 0.000 0.000   65 0.000
RMDF79 28/05/2015 Call 6.500 0.905 0.905 0.000   0 0.905
RMDF89 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.000
RMDF59 28/05/2015 Call 6.750 0.665 0.665 0.000   81 0.665
RMDF69 28/05/2015 Put 6.750 0.000 0.000 0.000   119 0.000
RMDG19 28/05/2015 Call 7.000 0.430 0.430 0.000   20 0.430
RMDG29 28/05/2015 Put 7.000 0.001 0.001 0.000   495 0.001
RMDFQ9 28/05/2015 Call 7.250 0.220 0.220 0.000   250 0.220
RMDFR9 28/05/2015 Put 7.250 0.025 0.025 0.000   272 0.025
RMDF99 28/05/2015 Call 7.500 0.075 0.075 0.000   1,650 0.075
RMDFF9 28/05/2015 Put 7.500 0.145 0.145 0.000 20 1,700 0.145
RMDFS9 28/05/2015 Call 7.750 0.015 0.015 0.000   848 0.015
RMDFT9 28/05/2015 Put 7.750 0.365 0.365 0.000   450 0.365
RMDFK9 28/05/2015 Call 8.000 0.001 0.001 0.000   369 0.001
RMDFL9 28/05/2015 Put 8.000 0.610 0.610 0.000 20 630 0.610
RMDGN9 28/05/2015 Call 8.250 0.000 0.000 0.000   138 0.000
RMDGO9 28/05/2015 Put 8.250 0.860 0.860 0.000   752 0.860
RMDIF9 28/05/2015 Call 8.500 0.000 0.000 0.000   291 0.000
RMDIG9 28/05/2015 Put 8.500 1.110 1.110 0.000   2,183 1.110
RMDJO9 28/05/2015 Call 8.750 0.000 0.000 0.000   2,659 0.000
RMDJP9 28/05/2015 Put 8.750 1.360 1.360 0.000   0 1.360
RMDK59 28/05/2015 Call 9.000 0.000 0.000 0.000   222 0.000
RMDK69 28/05/2015 Put 9.000 1.610 1.610 0.000   60 1.610
RMDKL9 28/05/2015 Call 9.250 0.000 0.000 0.000   0 0.000
RMDKM9 28/05/2015 Put 9.250 1.860 1.860 0.000   127 1.860
RMDL29 28/05/2015 Call 9.500 0.000 0.000 0.000   30 0.000
RMDL39 28/05/2015 Put 9.500 2.110 2.110 0.000   44 2.110
RMDM69 28/05/2015 Call 9.750 0.000 0.000 0.000   42 0.000
RMDM79 28/05/2015 Put 9.750 2.360 2.360 0.000   0 2.360
RMDM49 28/05/2015 Call 10.000 0.000 0.000 0.000   100 0.000
RMDM59 28/05/2015 Put 10.000 2.610 2.610 0.000   0 2.610
RMDM29 28/05/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDM39 28/05/2015 Put 10.500 3.110 3.110 0.000   0 3.110
RMDQB9 28/05/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQC9 28/05/2015 Put 11.000 3.610 3.610 0.000   0 3.610
RMDQR9 28/05/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQS9 28/05/2015 Put 11.500 4.110 4.110 0.000   0 4.110
RMDRP9 28/05/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRQ9 28/05/2015 Put 12.000 4.610 4.610 0.000   0 4.610
RMDS69 28/05/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDS79 28/05/2015 Put 12.500 5.110 5.110 0.000   0 5.110
RMDTJ9 28/05/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTK9 28/05/2015 Put 13.000 5.610 5.610 0.000   0 5.610
RMDCT9 25/06/2015 Call 4.400 3.025 3.025 0.000   0 3.025
RMDCU9 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDC89 25/06/2015 Call 4.500 2.930 2.930 0.000   0 2.930
RMDC99 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
RMDZR8 25/06/2015 Call 4.600 2.830 2.830 0.000   0 2.830
RMDZS8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDZH8 25/06/2015 Call 4.700 2.735 2.735 0.000   0 2.735
RMDZI8 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDZT8 25/06/2015 Call 4.800 2.635 2.635 0.000   0 2.635
RMDZU8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDVQ8 25/06/2015 Call 4.900 2.540 2.540 0.000   0 2.540
RMDVR8 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDVK8 25/06/2015 Call 5.000 2.440 2.440 0.000   0 2.440
RMDVL8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDVI8 25/06/2015 Call 5.250 2.195 2.195 0.000   0 2.195
RMDVJ8 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDVE8 25/06/2015 Call 5.500 1.950 1.950 0.000   0 1.950
RMDVF8 25/06/2015 Put 5.500 0.002 0.002 0.000   366 0.002
RMDVG8 25/06/2015 Call 5.750 1.705 1.705 0.000   0 1.705
RMDVH8 25/06/2015 Put 5.750 0.004 0.004 0.000   100 0.004
RMDVM8 25/06/2015 Call 6.000 1.460 1.460 0.000   500 1.460
RMDVN8 25/06/2015 Put 6.000 0.010 0.010 0.000   6,000 0.010
RMDWB8 25/06/2015 Call 6.250 1.225 1.225 0.000   129 1.225
RMDWC8 25/06/2015 Put 6.250 0.025 0.025 0.000   40 0.025
RMDZN8 25/06/2015 Call 6.500 0.995 0.995 0.000   30 0.995
RMDZO8 25/06/2015 Put 6.500 0.045 0.045 0.000   5,150 0.045
RMDZJ8 25/06/2015 Call 6.750 0.775 0.775 0.000   0 0.775
RMDZK8 25/06/2015 Put 6.750 0.080 0.080 0.000   479 0.080
RMDZV8 25/06/2015 Call 7.000 0.570 0.570 0.000   200 0.570
RMDZW8 25/06/2015 Put 7.000 0.140 0.140 0.000   487 0.140
RMDZP8 25/06/2015 Call 7.250 0.390 0.390 0.000   378 0.390
RMDZQ8 25/06/2015 Put 7.250 0.225 0.225 0.000   2,030 0.225
RMDZL8 25/06/2015 Call 7.500 0.250 0.250 0.210 30 650 0.250
RMDZM8 25/06/2015 Put 7.500 0.345 0.345 0.330 30 110 0.345
RMDD89 25/06/2015 Call 7.750 0.145 0.145 0.000   560 0.145
RMDD99 25/06/2015 Put 7.750 0.505 0.505 0.000   210 0.505
RMDVT9 25/06/2015 Call 7.760 0.140 0.140 0.000   0 0.140
RMDVU9 25/06/2015 Put 7.760 0.510 0.510 0.000   100 0.510
RMDEY9 25/06/2015 Call 8.000 0.075 0.075 0.000   71 0.075
RMDEZ9 25/06/2015 Put 8.000 0.695 0.695 0.000   810 0.695
RMDGP9 25/06/2015 Call 8.250 0.035 0.035 0.000   143 0.035
RMDGQ9 25/06/2015 Put 8.250 0.910 0.910 0.000   1,205 0.910
RMDIH9 25/06/2015 Call 8.500 0.015 0.015 0.000   254 0.015
RMDII9 25/06/2015 Put 8.500 1.140 1.140 0.000   180 1.140
RMDJQ9 25/06/2015 Call 8.750 0.006 0.006 0.000   5,075 0.006
RMDJR9 25/06/2015 Put 8.750 1.380 1.380 0.000   0 1.380
RMDK79 25/06/2015 Call 9.000 0.002 0.002 0.000   170 0.002
RMDK89 25/06/2015 Put 9.000 1.630 1.630 0.000   224 1.630
RMDUT9 25/06/2015 Call 9.010 0.002 0.002 0.000   0 0.002
RMDUS9 25/06/2015 Put 9.010 1.635 1.635 0.000   1,210 1.635
RMDKN9 25/06/2015 Call 9.250 0.001 0.001 0.000   0 0.001
RMDKO9 25/06/2015 Put 9.250 1.875 1.875 0.000   0 1.875
RMDL49 25/06/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDL59 25/06/2015 Put 9.500 2.130 2.130 0.000   45 2.130
RMDUU9 25/06/2015 Call 9.510 0.000 0.000 0.000   0 0.000
RMDUV9 25/06/2015 Put 9.510 2.130 2.130 0.000   0 2.130
RMDM89 25/06/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDM99 25/06/2015 Put 9.750 2.380 2.380 0.000   0 2.380
RMDMA9 25/06/2015 Call 10.000 0.000 0.000 0.000   240 0.000
RMDMB9 25/06/2015 Put 10.000 2.630 2.630 0.000   0 2.630
RMDMC9 25/06/2015 Call 10.500 0.000 0.000 0.000   100 0.000
RMDMD9 25/06/2015 Put 10.500 3.120 3.120 0.000   0 3.120
RMDQD9 25/06/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQE9 25/06/2015 Put 11.000 3.620 3.620 0.000   0 3.620
RMDQT9 25/06/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQU9 25/06/2015 Put 11.500 4.115 4.115 0.000   0 4.115
RMDRR9 25/06/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRS9 25/06/2015 Put 12.000 4.615 4.615 0.000   0 4.615
RMDS89 25/06/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDS99 25/06/2015 Put 12.500 5.115 5.115 0.000   0 5.115
RMDTL9 25/06/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTM9 25/06/2015 Put 13.000 5.615 5.615 0.000   0 5.615
RMDW49 30/07/2015 Call 5.000 2.440 2.440 0.000   0 2.440
RMDW59 30/07/2015 Put 5.000 0.002 0.002 0.000   0 0.002
RMDVX9 30/07/2015 Call 5.250 2.205 2.205 0.000   0 2.205
RMDVY9 30/07/2015 Put 5.250 0.004 0.004 0.000   0 0.004
RMDVV9 30/07/2015 Call 5.500 1.970 1.970 0.000   0 1.970
RMDVW9 30/07/2015 Put 5.500 0.010 0.010 0.000   0 0.010
RMDVZ9 30/07/2015 Call 5.750 1.730 1.730 0.000   0 1.730
RMDW19 30/07/2015 Put 5.750 0.020 0.020 0.000   0 0.020
RMDW29 30/07/2015 Call 6.000 1.500 1.500 0.000   0 1.500
RMDW39 30/07/2015 Put 6.000 0.035 0.035 0.000   0 0.035
RMDNL9 30/07/2015 Call 6.250 1.270 1.270 0.000   0 1.270
RMDNM9 30/07/2015 Put 6.250 0.065 0.065 0.000   50 0.065
RMDNR9 30/07/2015 Call 6.500 1.055 1.055 0.000   0 1.055
RMDNS9 30/07/2015 Put 6.500 0.100 0.100 0.000   0 0.100
RMDN39 30/07/2015 Call 6.750 0.850 0.850 0.000   0 0.850
RMDN49 30/07/2015 Put 6.750 0.155 0.155 0.000   95 0.155
RMDMQ9 30/07/2015 Call 7.000 0.670 0.670 0.000   0 0.670
RMDMR9 30/07/2015 Put 7.000 0.225 0.225 0.000   140 0.225
RMDN79 30/07/2015 Call 7.250 0.505 0.505 0.000   215 0.505
RMDN89 30/07/2015 Put 7.250 0.320 0.320 0.000   0 0.320
RMDVP9 30/07/2015 Call 7.260 0.500 0.500 0.000   0 0.500
RMDVQ9 30/07/2015 Put 7.260 0.320 0.320 0.000   0 0.320
RMDNP9 30/07/2015 Call 7.500 0.370 0.370 0.000   767 0.370
RMDNQ9 30/07/2015 Put 7.500 0.440 0.440 0.000   0 0.440
RMDVS9 30/07/2015 Call 7.510 0.365 0.365 0.000   0 0.365
RMDVR9 30/07/2015 Put 7.510 0.440 0.440 0.000   160 0.440
RMDN19 30/07/2015 Call 7.750 0.265 0.265 0.000   6,563 0.265
RMDN29 30/07/2015 Put 7.750 0.585 0.585 0.000   0 0.585
RMDMU9 30/07/2015 Call 8.000 0.180 0.180 0.000   372 0.180
RMDMV9 30/07/2015 Put 8.000 0.760 0.760 0.000   195 0.760
RMDN59 30/07/2015 Call 8.250 0.120 0.120 0.000   0 0.120
RMDN69 30/07/2015 Put 8.250 0.960 0.960 0.000   0 0.960
RMDNN9 30/07/2015 Call 8.500 0.080 0.080 0.000   113 0.080
RMDNO9 30/07/2015 Put 8.500 1.175 1.175 0.000   105 1.175
RMDMW9 30/07/2015 Call 8.750 0.050 0.050 0.000   0 0.050
RMDMX9 30/07/2015 Put 8.750 1.405 1.405 0.000   0 1.405
RMDN99 30/07/2015 Call 9.000 0.030 0.030 0.000   3,862 0.030
RMDNK9 30/07/2015 Put 9.000 1.640 1.640 0.000   0 1.640
RMDUX9 30/07/2015 Call 9.010 0.030 0.030 0.000   0 0.030
RMDUW9 30/07/2015 Put 9.010 1.640 1.640 0.000   0 1.640
RMDNT9 30/07/2015 Call 9.250 0.020 0.020 0.000   0 0.020
RMDNU9 30/07/2015 Put 9.250 1.885 1.885 0.000   0 1.885
RMDMY9 30/07/2015 Call 9.500 0.010 0.010 0.000   0 0.010
RMDMZ9 30/07/2015 Put 9.500 2.135 2.135 0.000   0 2.135
RMDUY9 30/07/2015 Call 9.510 0.010 0.010 0.000   0 0.010
RMDUZ9 30/07/2015 Put 9.510 2.130 2.130 0.000   15 2.130
RMDMS9 30/07/2015 Call 9.750 0.007 0.007 0.000   0 0.007
RMDMT9 30/07/2015 Put 9.750 2.385 2.385 0.000   0 2.385
RMDNV9 30/07/2015 Call 10.000 0.004 0.004 0.000   2,097 0.004
RMDNW9 30/07/2015 Put 10.000 2.630 2.630 0.000   0 2.630
RMDNX9 30/07/2015 Call 10.500 0.001 0.001 0.000   0 0.001
RMDNY9 30/07/2015 Put 10.500 3.125 3.125 0.000   0 3.125
RMDQF9 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQG9 30/07/2015 Put 11.000 3.620 3.620 0.000   0 3.620
RMDQV9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQW9 30/07/2015 Put 11.500 4.115 4.115 0.000   0 4.115
RMDRT9 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRU9 30/07/2015 Put 12.000 4.615 4.615 0.000   0 4.615
RMDSA9 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSB9 30/07/2015 Put 12.500 5.115 5.115 0.000   0 5.115
RMDTN9 30/07/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTO9 30/07/2015 Put 13.000 5.610 5.610 0.000   0 5.610
RMDW89 27/08/2015 Call 5.000 2.465 2.465 0.000   0 2.465
RMDW99 27/08/2015 Put 5.000 0.005 0.005 0.000   0 0.005
RMDWE9 27/08/2015 Call 5.250 2.230 2.230 0.000   0 2.230
RMDWF9 27/08/2015 Put 5.250 0.010 0.010 0.000   0 0.010
RMDWC9 27/08/2015 Call 5.500 1.990 1.990 0.000   0 1.990
RMDWD9 27/08/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDWA9 27/08/2015 Call 5.750 1.755 1.755 0.000   0 1.755
RMDWB9 27/08/2015 Put 5.750 0.035 0.035 0.000   0 0.035
RMDW69 27/08/2015 Call 6.000 1.525 1.525 0.000   0 1.525
RMDW79 27/08/2015 Put 6.000 0.060 0.060 0.000   0 0.060
RMDVF9 27/08/2015 Call 6.250 1.300 1.300 0.000   0 1.300
RMDVG9 27/08/2015 Put 6.250 0.095 0.095 0.000   100 0.095
RMDP49 27/08/2015 Call 6.500 1.095 1.095 0.000   0 1.095
RMDP59 27/08/2015 Put 6.500 0.145 0.145 0.000   100 0.145
RMDQ39 27/08/2015 Call 6.750 0.900 0.900 0.000   0 0.900
RMDQ49 27/08/2015 Put 6.750 0.205 0.205 0.000   0 0.205
RMDPS9 27/08/2015 Call 7.000 0.725 0.725 0.000   0 0.725
RMDPT9 27/08/2015 Put 7.000 0.285 0.285 0.000   154 0.285
RMDPO9 27/08/2015 Call 7.250 0.570 0.570 0.000   3 0.570
RMDPP9 27/08/2015 Put 7.250 0.385 0.385 0.000   173 0.385
RMDP69 27/08/2015 Call 7.500 0.440 0.440 0.000   0 0.440
RMDP79 27/08/2015 Put 7.500 0.510 0.510 0.000   0 0.510
RMDPW9 27/08/2015 Call 7.750 0.335 0.335 0.000   0 0.335
RMDPX9 27/08/2015 Put 7.750 0.655 0.655 0.000   0 0.655
RMDP89 27/08/2015 Call 8.000 0.250 0.250 0.000   20 0.250
RMDP99 27/08/2015 Put 8.000 0.820 0.820 0.000   19 0.820
RMDNZ9 27/08/2015 Call 8.250 0.180 0.180 0.000   0 0.180
RMDP19 27/08/2015 Put 8.250 1.005 1.005 0.000   40 1.005
RMDQ19 27/08/2015 Call 8.500 0.130 0.130 0.000   200 0.130
RMDQ29 27/08/2015 Put 8.500 1.210 1.210 0.000   0 1.210
RMDPU9 27/08/2015 Call 8.750 0.095 0.095 0.000   0 0.095
RMDPV9 27/08/2015 Put 8.750 1.430 1.430 0.000   87 1.430
RMDPK9 27/08/2015 Call 9.000 0.065 0.065 0.000   0 0.065
RMDPL9 27/08/2015 Put 9.000 1.660 1.660 0.000   28 1.660
RMDP29 27/08/2015 Call 9.250 0.045 0.045 0.000   0 0.045
RMDP39 27/08/2015 Put 9.250 1.900 1.900 0.000   62 1.900
RMDPY9 27/08/2015 Call 9.500 0.035 0.035 0.000   0 0.035
RMDPZ9 27/08/2015 Put 9.500 2.140 2.140 0.000   0 2.140
RMDPQ9 27/08/2015 Call 9.750 0.025 0.025 0.000   0 0.025
RMDPR9 27/08/2015 Put 9.750 2.385 2.385 0.000   0 2.385
RMDPM9 27/08/2015 Call 10.000 0.015 0.015 0.000   0 0.015
RMDPN9 27/08/2015 Put 10.000 2.635 2.635 0.000   0 2.635
RMDQ59 27/08/2015 Call 10.500 0.007 0.007 0.000   0 0.007
RMDQ69 27/08/2015 Put 10.500 3.135 3.135 0.000   0 3.135
RMDQH9 27/08/2015 Call 11.000 0.003 0.003 0.000   0 0.003
RMDQI9 27/08/2015 Put 11.000 3.635 3.635 0.000   0 3.635
RMDQX9 27/08/2015 Call 11.500 0.001 0.001 0.000   0 0.001
RMDQY9 27/08/2015 Put 11.500 4.135 4.135 0.000   0 4.135
RMDRV9 27/08/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDRW9 27/08/2015 Put 12.000 4.635 4.635 0.000   0 4.635
RMDSC9 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSD9 27/08/2015 Put 12.500 5.135 5.135 0.000   0 5.135
RMDTP9 27/08/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTQ9 27/08/2015 Put 13.000 5.635 5.635 0.000   0 5.635
RMDCV9 24/09/2015 Call 4.400 3.050 3.050 0.000   0 3.050
RMDCW9 24/09/2015 Put 4.400 0.005 0.005 0.000   0 0.005
RMDCF9 24/09/2015 Call 4.500 2.955 2.955 0.000   0 2.955
RMDCG9 24/09/2015 Put 4.500 0.006 0.006 0.000   30 0.006
RMDBR9 24/09/2015 Call 4.600 2.860 2.860 0.000   0 2.860
RMDBS9 24/09/2015 Put 4.600 0.008 0.008 0.000   0 0.008
RMDB79 24/09/2015 Call 4.700 2.765 2.765 0.000   0 2.765
RMDB89 24/09/2015 Put 4.700 0.009 0.009 0.000   0 0.009
RMDBT9 24/09/2015 Call 4.800 2.665 2.665 0.000   0 2.665
RMDBU9 24/09/2015 Put 4.800 0.010 0.010 0.000   0 0.010
RMDBM9 24/09/2015 Call 4.900 2.570 2.570 0.000   0 2.570
RMDBO9 24/09/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDBX9 24/09/2015 Call 5.000 2.475 2.475 0.000   0 2.475
RMDBY9 24/09/2015 Put 5.000 0.020 0.020 0.000   100 0.020
RMDBG9 24/09/2015 Call 5.250 2.240 2.240 0.000   0 2.240
RMDBH9 24/09/2015 Put 5.250 0.030 0.030 0.000   0 0.030
RMDB39 24/09/2015 Call 5.500 2.005 2.005 0.000   0 2.005
RMDB49 24/09/2015 Put 5.500 0.045 0.045 0.000   10 0.045
RMDR49 24/09/2015 Call 5.510 1.980 1.980 0.000   0 1.980
RMDR59 24/09/2015 Put 5.510 0.045 0.045 0.000   0 0.045
RMDBP9 24/09/2015 Call 5.750 1.775 1.775 0.000   0 1.775
RMDBQ9 24/09/2015 Put 5.750 0.065 0.065 0.000   0 0.065
RMDVM9 24/09/2015 Call 5.760 1.755 1.755 0.000   0 1.755
RMDVL9 24/09/2015 Put 5.760 0.070 0.070 0.000   0 0.070
RMDBV9 24/09/2015 Call 6.000 1.555 1.555 0.000   95 1.555
RMDBW9 24/09/2015 Put 6.000 0.095 0.095 0.000   0 0.095
RMDR79 24/09/2015 Call 6.010 1.535 1.535 0.000   500 1.535
RMDR69 24/09/2015 Put 6.010 0.095 0.095 0.000   0 0.095
RMDB99 24/09/2015 Call 6.250 1.340 1.340 0.000   30 1.340
RMDBF9 24/09/2015 Put 6.250 0.135 0.135 0.000   388 0.135
RMDVN9 24/09/2015 Call 6.260 1.320 1.320 0.000   300 1.320
RMDVO9 24/09/2015 Put 6.260 0.135 0.135 0.000   0 0.135
RMDZX8 24/09/2015 Call 6.500 1.135 1.135 0.000   190 1.135
RMDZY8 24/09/2015 Put 6.500 0.185 0.185 0.170 40 40 0.185
RMDR89 24/09/2015 Call 6.510 1.120 1.120 0.000   440 1.120
RMDR99 24/09/2015 Put 6.510 0.185 0.185 0.000   0 0.185
RMDBI9 24/09/2015 Call 6.750 0.950 0.950 0.000   0 0.950
RMDBJ9 24/09/2015 Put 6.750 0.250 0.250 0.000   340 0.250
RMDLB9 24/09/2015 Call 6.760 0.935 0.935 0.000   120 0.935
RMDLA9 24/09/2015 Put 6.760 0.250 0.250 0.000   0 0.250
RMDB19 24/09/2015 Call 7.000 0.780 0.780 0.000   50 0.780
RMDB29 24/09/2015 Put 7.000 0.330 0.330 0.000   0 0.330
RMDRH9 24/09/2015 Call 7.010 0.765 0.765 0.000   150 0.765
RMDRI9 24/09/2015 Put 7.010 0.330 0.330 0.320 95 445 0.330
RMDB59 24/09/2015 Call 7.250 0.625 0.625 0.000   149 0.625
RMDB69 24/09/2015 Put 7.250 0.435 0.435 0.000   0 0.435
RMDBK9 24/09/2015 Call 7.500 0.495 0.495 0.000   140 0.495
RMDBL9 24/09/2015 Put 7.500 0.555 0.555 0.000   142 0.555
RMDRG9 24/09/2015 Call 7.510 0.485 0.485 0.000   0 0.485
RMDRF9 24/09/2015 Put 7.510 0.555 0.555 0.000   0 0.555
RMDDK9 24/09/2015 Call 7.750 0.380 0.380 0.000   0 0.380
RMDDL9 24/09/2015 Put 7.750 0.695 0.695 0.000   340 0.695
RMDF19 24/09/2015 Call 8.000 0.290 0.290 0.000   0 0.290
RMDF29 24/09/2015 Put 8.000 0.860 0.860 0.000   0 0.860
RMDRK9 24/09/2015 Call 8.010 0.285 0.285 0.000   50 0.285
RMDRJ9 24/09/2015 Put 8.010 0.860 0.860 0.000   565 0.860
RMDGR9 24/09/2015 Call 8.250 0.215 0.215 0.000   0 0.215
RMDGS9 24/09/2015 Put 8.250 1.040 1.040 0.000   187 1.040
RMDIJ9 24/09/2015 Call 8.500 0.160 0.160 0.000   195 0.160
RMDIK9 24/09/2015 Put 8.500 1.240 1.240 0.000   150 1.240
RMDJS9 24/09/2015 Call 8.750 0.115 0.115 0.000   0 0.115
RMDJT9 24/09/2015 Put 8.750 1.450 1.450 0.000   40 1.450
RMDK99 24/09/2015 Call 9.000 0.080 0.080 0.000 40 74 0.080
RMDKA9 24/09/2015 Put 9.000 1.675 1.675 0.000   0 1.675
RMDKP9 24/09/2015 Call 9.250 0.055 0.055 0.000   237 0.055
RMDKQ9 24/09/2015 Put 9.250 1.910 1.910 0.000   44 1.910
RMDL69 24/09/2015 Call 9.500 0.035 0.035 0.000   0 0.035
RMDL79 24/09/2015 Put 9.500 2.150 2.150 0.000   0 2.150
RMDME9 24/09/2015 Call 9.750 0.025 0.025 0.000   0 0.025
RMDMF9 24/09/2015 Put 9.750 2.395 2.395 0.000   0 2.395
RMDMI9 24/09/2015 Call 10.000 0.015 0.015 0.000   0 0.015
RMDMJ9 24/09/2015 Put 10.000 2.640 2.640 0.000   0 2.640
RMDMG9 24/09/2015 Call 10.500 0.007 0.007 0.000   300 0.007
RMDMH9 24/09/2015 Put 10.500 3.135 3.135 0.000   0 3.135
RMDQJ9 24/09/2015 Call 11.000 0.003 0.003 0.000   50 0.003
RMDQK9 24/09/2015 Put 11.000 3.635 3.635 0.000   0 3.635
RMDQZ9 24/09/2015 Call 11.500 0.001 0.001 0.000   0 0.001
RMDR19 24/09/2015 Put 11.500 4.135 4.135 0.000   0 4.135
RMDRX9 24/09/2015 Call 12.000 0.001 0.001 0.000   0 0.001
RMDRY9 24/09/2015 Put 12.000 4.635 4.635 0.000   0 4.635
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.135 5.135 0.000   0 5.135
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.635 5.635 0.000   0 5.635
RMDWG9 29/10/2015 Call 5.000 2.490 2.490 0.000   0 2.490
RMDWH9 29/10/2015 Put 5.000 0.030 0.030 0.000   0 0.030
RMDWK9 29/10/2015 Call 5.250 2.255 2.255 0.000   0 2.255
RMDWL9 29/10/2015 Put 5.250 0.050 0.050 0.000   0 0.050
RMDWO9 29/10/2015 Call 5.500 2.025 2.025 0.000   0 2.025
RMDWP9 29/10/2015 Put 5.500 0.070 0.070 0.000   0 0.070
RMDWI9 29/10/2015 Call 5.750 1.800 1.800 0.000   0 1.800
RMDWJ9 29/10/2015 Put 5.750 0.095 0.095 0.000   0 0.095
RMDWM9 29/10/2015 Call 6.000 1.580 1.580 0.000   0 1.580
RMDWN9 29/10/2015 Put 6.000 0.130 0.130 0.000   0 0.130
RMDVH9 29/10/2015 Call 6.250 1.370 1.370 0.000   0 1.370
RMDVI9 29/10/2015 Put 6.250 0.170 0.170 0.000   0 0.170
RMDVB9 29/10/2015 Call 6.500 1.175 1.175 0.000   0 1.175
RMDVC9 29/10/2015 Put 6.500 0.230 0.230 0.000   0 0.230
RMDV19 29/10/2015 Call 6.750 0.995 0.995 0.000   0 0.995
RMDV29 29/10/2015 Put 6.750 0.300 0.300 0.000   0 0.300
RMDV39 29/10/2015 Call 7.000 0.830 0.830 0.000   0 0.830
RMDV49 29/10/2015 Put 7.000 0.390 0.390 0.000   0 0.390
RMDV59 29/10/2015 Call 7.250 0.685 0.685 0.000   0 0.685
RMDV69 29/10/2015 Put 7.250 0.495 0.495 0.000   0 0.495
RMDU29 29/10/2015 Call 7.500 0.555 0.555 0.000   0 0.555
RMDU39 29/10/2015 Put 7.500 0.615 0.615 0.000   0 0.615
RMDU49 29/10/2015 Call 7.750 0.445 0.445 0.000   0 0.445
RMDU59 29/10/2015 Put 7.750 0.755 0.755 0.000   0 0.755
RMDUQ9 29/10/2015 Call 8.000 0.350 0.350 0.000   0 0.350
RMDUR9 29/10/2015 Put 8.000 0.915 0.915 0.000   0 0.915
RMDUG9 29/10/2015 Call 8.250 0.270 0.270 0.000 40 40 0.270
RMDUH9 29/10/2015 Put 8.250 1.090 1.090 0.000   0 1.090
RMDTZ9 29/10/2015 Call 8.500 0.210 0.210 0.000   0 0.210
RMDU19 29/10/2015 Put 8.500 1.280 1.280 0.000   20 1.280
RMDUM9 29/10/2015 Call 8.750 0.160 0.160 0.000   0 0.160
RMDUN9 29/10/2015 Put 8.750 1.485 1.485 0.000   0 1.485
RMDUI9 29/10/2015 Call 9.000 0.120 0.120 0.000   0 0.120
RMDUJ9 29/10/2015 Put 9.000 1.705 1.705 0.000   0 1.705
RMDTX9 29/10/2015 Call 9.250 0.085 0.085 0.000   0 0.085
RMDTY9 29/10/2015 Put 9.250 1.930 1.930 0.000   0 1.930
RMDUA9 29/10/2015 Call 9.500 0.065 0.065 0.000   0 0.065
RMDUB9 29/10/2015 Put 9.500 2.165 2.165 0.000   0 2.165
RMDUO9 29/10/2015 Call 9.750 0.045 0.045 0.000   0 0.045
RMDUP9 29/10/2015 Put 9.750 2.400 2.400 0.000   0 2.400
RMDUK9 29/10/2015 Call 10.000 0.035 0.035 0.000   0 0.035
RMDUL9 29/10/2015 Put 10.000 2.645 2.645 0.000   0 2.645
RMDU89 29/10/2015 Call 10.500 0.020 0.020 0.000   0 0.020
RMDU99 29/10/2015 Put 10.500 3.140 3.140 0.000   0 3.140
RMDUE9 29/10/2015 Call 11.000 0.009 0.009 0.000   0 0.009
RMDUF9 29/10/2015 Put 11.000 3.635 3.635 0.000   0 3.635
RMDU69 29/10/2015 Call 11.500 0.005 0.005 0.000   0 0.005
RMDU79 29/10/2015 Put 11.500 4.135 4.135 0.000   0 4.135
RMDUC9 29/10/2015 Call 12.000 0.002 0.002 0.000   0 0.002
RMDUD9 29/10/2015 Put 12.000 4.635 4.635 0.000   0 4.635
RMDJE9 17/12/2015 Call 5.000 2.500 2.500 0.000   20 2.500
RMDJF9 17/12/2015 Put 5.000 0.050 0.050 0.000   300 0.050
RMDJC9 17/12/2015 Call 5.250 2.270 2.270 0.000   0 2.270
RMDJD9 17/12/2015 Put 5.250 0.075 0.075 0.000   0 0.075
RMDJ69 17/12/2015 Call 5.500 2.045 2.045 0.000   0 2.045
RMDJ79 17/12/2015 Put 5.500 0.100 0.100 0.000   0 0.100
RMDIZ9 17/12/2015 Call 5.750 1.820 1.820 0.000   0 1.820
RMDJ19 17/12/2015 Put 5.750 0.125 0.125 0.000   0 0.125
RMDJA9 17/12/2015 Call 6.000 1.605 1.605 0.000   0 1.605
RMDJB9 17/12/2015 Put 6.000 0.165 0.165 0.000   0 0.165
RMDIL9 17/12/2015 Call 6.250 1.400 1.400 0.000   0 1.400
RMDIM9 17/12/2015 Put 6.250 0.210 0.210 0.000   0 0.210
RMDIR9 17/12/2015 Call 6.500 1.210 1.210 0.000   0 1.210
RMDIS9 17/12/2015 Put 6.500 0.275 0.275 0.000   0 0.275
RMDJ29 17/12/2015 Call 6.750 1.035 1.035 0.000   0 1.035
RMDJ39 17/12/2015 Put 6.750 0.355 0.355 0.000   0 0.355
RMDJ89 17/12/2015 Call 7.000 0.875 0.875 0.000   520 0.875
RMDJ99 17/12/2015 Put 7.000 0.445 0.445 0.000   100 0.445
RMDIP9 17/12/2015 Call 7.250 0.735 0.735 0.000   0 0.735
RMDIQ9 17/12/2015 Put 7.250 0.555 0.555 0.000   90 0.555
RMDIT9 17/12/2015 Call 7.500 0.615 0.615 0.000   0 0.615
RMDIU9 17/12/2015 Put 7.500 0.680 0.680 0.000   0 0.680
RMDIX9 17/12/2015 Call 7.750 0.505 0.505 0.000   0 0.505
RMDIY9 17/12/2015 Put 7.750 0.820 0.820 0.000   42 0.820
RMDJ49 17/12/2015 Call 8.000 0.410 0.410 0.000   570 0.410
RMDJ59 17/12/2015 Put 8.000 0.975 0.975 0.000   0 0.975
RMDIN9 17/12/2015 Call 8.250 0.330 0.330 0.000   0 0.330
RMDIO9 17/12/2015 Put 8.250 1.145 1.145 0.000   50 1.145
RMDIV9 17/12/2015 Call 8.500 0.265 0.265 0.000   100 0.265
RMDIW9 17/12/2015 Put 8.500 1.330 1.330 0.000   30 1.330
RMDJU9 17/12/2015 Call 8.750 0.205 0.205 0.000   0 0.205
RMDJV9 17/12/2015 Put 8.750 1.530 1.530 0.000   85 1.530
RMDKB9 17/12/2015 Call 9.000 0.160 0.160 0.000   0 0.160
RMDKC9 17/12/2015 Put 9.000 1.735 1.735 0.000   20 1.735
RMDKR9 17/12/2015 Call 9.250 0.125 0.125 0.000   0 0.125
RMDKS9 17/12/2015 Put 9.250 1.955 1.955 0.000   0 1.955
RMDL89 17/12/2015 Call 9.500 0.095 0.095 0.000   60 0.095
RMDL99 17/12/2015 Put 9.500 2.185 2.185 0.000   0 2.185
RMDMO9 17/12/2015 Call 9.750 0.070 0.070 0.000   0 0.070
RMDMP9 17/12/2015 Put 9.750 2.420 2.420 0.000   0 2.420
RMDMM9 17/12/2015 Call 10.000 0.055 0.055 0.000   0 0.055
RMDMN9 17/12/2015 Put 10.000 2.655 2.655 0.000   0 2.655
RMDMK9 17/12/2015 Call 10.500 0.030 0.030 0.000   0 0.030
RMDML9 17/12/2015 Put 10.500 3.145 3.145 0.000   0 3.145
RMDQL9 17/12/2015 Call 11.000 0.015 0.015 0.000   0 0.015
RMDQM9 17/12/2015 Put 11.000 3.640 3.640 0.000   0 3.640
RMDR29 17/12/2015 Call 11.500 0.009 0.009 0.000   0 0.009
RMDR39 17/12/2015 Put 11.500 4.135 4.135 0.000   0 4.135
RMDRZ9 17/12/2015 Call 12.000 0.005 0.005 0.000   0 0.005
RMDS19 17/12/2015 Put 12.000 4.635 4.635 0.000   0 4.635
RMDSG9 17/12/2015 Call 12.500 0.003 0.003 0.000   0 0.003
RMDSH9 17/12/2015 Put 12.500 5.135 5.135 0.000   0 5.135
RMDTT9 17/12/2015 Call 13.000 0.001 0.001 0.000   0 0.001
RMDTU9 17/12/2015 Put 13.000 5.635 5.635 0.000   0 5.635
RMDWS9 23/03/2016 Call 5.000 2.535 2.535 0.000   0 2.535
RMDWT9 23/03/2016 Put 5.000 0.095 0.095 0.000   0 0.095
RMDWU9 23/03/2016 Call 5.250 2.320 2.320 0.000   0 2.320
RMDWV9 23/03/2016 Put 5.250 0.120 0.120 0.000   0 0.120
RMDWW9 23/03/2016 Call 5.500 2.105 2.105 0.000   0 2.105
RMDWX9 23/03/2016 Put 5.500 0.155 0.155 0.000   0 0.155
RMDWY9 23/03/2016 Call 5.750 1.895 1.895 0.000   0 1.895
RMDWZ9 23/03/2016 Put 5.750 0.195 0.195 0.000   0 0.195
RMDWQ9 23/03/2016 Call 6.000 1.695 1.695 0.000   0 1.695
RMDWR9 23/03/2016 Put 6.000 0.245 0.245 0.000   0 0.245
RMDVJ9 23/03/2016 Call 6.250 1.505 1.505 0.000   0 1.505
RMDVK9 23/03/2016 Put 6.250 0.305 0.305 0.000   0 0.305
RMDVD9 23/03/2016 Call 6.500 1.325 1.325 0.000   50 1.325
RMDVE9 23/03/2016 Put 6.500 0.370 0.370 0.000   0 0.370
RMDV79 23/03/2016 Call 6.750 1.155 1.155 0.000   0 1.155
RMDV89 23/03/2016 Put 6.750 0.455 0.455 0.000   0 0.455
RMDV99 23/03/2016 Call 7.000 1.000 1.000 0.000   0 1.000
RMDVA9 23/03/2016 Put 7.000 0.550 0.550 0.000   0 0.550
RMDSQ9 23/03/2016 Call 7.250 0.855 0.855 0.000   50 0.855
RMDSR9 23/03/2016 Put 7.250 0.660 0.660 0.000   50 0.660
RMDTB9 23/03/2016 Call 7.500 0.730 0.730 0.000   0 0.730
RMDTC9 23/03/2016 Put 7.500 0.780 0.780 0.000   0 0.780
RMDT79 23/03/2016 Call 7.750 0.620 0.620 0.000   0 0.620
RMDT89 23/03/2016 Put 7.750 0.920 0.920 0.000   0 0.920
RMDSW9 23/03/2016 Call 8.000 0.520 0.520 0.000   0 0.520
RMDSX9 23/03/2016 Put 8.000 1.065 1.065 0.000   0 1.065
RMDSM9 23/03/2016 Call 8.250 0.435 0.435 0.000   0 0.435
RMDSN9 23/03/2016 Put 8.250 1.230 1.230 0.000   0 1.230
RMDT19 23/03/2016 Call 8.500 0.355 0.355 0.000   0 0.355
RMDT29 23/03/2016 Put 8.500 1.410 1.410 0.000   0 1.410
RMDSS9 23/03/2016 Call 8.750 0.295 0.295 0.000   0 0.295
RMDST9 23/03/2016 Put 8.750 1.595 1.595 0.000   0 1.595
RMDSI9 23/03/2016 Call 9.000 0.240 0.240 0.000   0 0.240
RMDSJ9 23/03/2016 Put 9.000 1.795 1.795 0.000   0 1.795
RMDT99 23/03/2016 Call 9.250 0.195 0.195 0.000   0 0.195
RMDTA9 23/03/2016 Put 9.250 2.005 2.005 0.000   0 2.005
RMDSY9 23/03/2016 Call 9.500 0.160 0.160 0.000   0 0.160
RMDSZ9 23/03/2016 Put 9.500 2.225 2.225 0.000   0 2.225
RMDSU9 23/03/2016 Call 9.750 0.130 0.130 0.000   0 0.130
RMDSV9 23/03/2016 Put 9.750 2.450 2.450 0.000   0 2.450
RMDSK9 23/03/2016 Call 10.000 0.105 0.105 0.000   0 0.105
RMDSL9 23/03/2016 Put 10.000 2.685 2.685 0.000   0 2.685
RMDT59 23/03/2016 Call 10.500 0.070 0.070 0.000   0 0.070
RMDT69 23/03/2016 Put 10.500 3.160 3.160 0.000   0 3.160
RMDSO9 23/03/2016 Call 11.000 0.045 0.045 0.000   0 0.045
RMDSP9 23/03/2016 Put 11.000 3.645 3.645 0.000   0 3.645
RMDT39 23/03/2016 Call 11.500 0.030 0.030 0.000   0 0.030
RMDT49 23/03/2016 Put 11.500 4.140 4.140 0.000   0 4.140
RMDTD9 23/03/2016 Call 12.000 0.020 0.020 0.000   0 0.020
RMDTE9 23/03/2016 Put 12.000 4.635 4.635 0.000   0 4.635
RMDTF9 23/03/2016 Call 12.500 0.010 0.010 0.000   0 0.010
RMDTG9 23/03/2016 Put 12.500 5.135 5.135 0.000   0 5.135
RMDTV9 23/03/2016 Call 13.000 0.007 0.007 0.000   0 0.007
RMDTW9 23/03/2016 Put 13.000 5.635 5.635 0.000   0 5.635

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.