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 5.680 Down -0.050 5.670 5.680 5.680 5.700 5.660 2,095,770 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDSH8 25/09/2014 Call 4.010 1.680 1.680 0.000   0 1.720
RMDSI8 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
RMDRO8 25/09/2014 Call 4.500 1.190 1.190 0.000   0 1.230
RMDRP8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
RMDR18 25/09/2014 Call 4.600 1.090 1.090 0.000   0 1.130
RMDR28 25/09/2014 Put 4.600 0.000 0.000 0.000   80 0.000
RMDSK8 25/09/2014 Call 4.610 1.080 1.080 0.000   0 1.120
RMDSJ8 25/09/2014 Put 4.610 0.000 0.000 0.000   0 0.000
RMDQO8 25/09/2014 Call 4.700 0.990 0.990 0.000   0 1.030
RMDQP8 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
RMDQM8 25/09/2014 Call 4.800 0.890 0.890 0.000   0 0.930
RMDQN8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.000
RMDSL8 25/09/2014 Call 4.810 0.880 0.880 0.000   0 0.920
RMDSM8 25/09/2014 Put 4.810 0.000 0.000 0.000   90 0.000
RMDQQ8 25/09/2014 Call 4.900 0.790 0.790 0.000   0 0.830
RMDQR8 25/09/2014 Put 4.900 0.000 0.000 0.000   175 0.000
RMDMA8 25/09/2014 Call 5.000 0.690 0.690 0.000   50 0.730
RMDM98 25/09/2014 Put 5.000 0.000 0.000 0.000   5,460 0.000
RMDSO8 25/09/2014 Call 5.010 0.680 0.680 0.000   0 0.720
RMDSN8 25/09/2014 Put 5.010 0.000 0.000 0.000   100 0.000
RMDMB8 25/09/2014 Call 5.250 0.405 0.450 0.000   1,010 0.485
RMDMC8 25/09/2014 Put 5.250 0.000 0.000 0.000   10,100 0.000
RMDSP8 25/09/2014 Call 5.260 0.395 0.440 0.000   300 0.475
RMDSQ8 25/09/2014 Put 5.260 0.000 0.000 0.000   390 0.000
RMDME8 25/09/2014 Call 5.500 0.155 0.200 0.000   4,941 0.240
RMDMD8 25/09/2014 Put 5.500 0.002 0.002 0.000   1,135 0.001
RMDSS8 25/09/2014 Call 5.510 0.185 0.185 0.000   900 0.230
RMDSR8 25/09/2014 Put 5.510 0.003 0.003 0.000   250 0.001
RMDMF8 25/09/2014 Call 5.750 0.015 0.015 0.000   1,467 0.045
RMDMG8 25/09/2014 Put 5.750 0.060 0.100 0.000   0 0.070
RMDUH8 25/09/2014 Call 6.000 0.000 0.000 0.000   659 0.000
RMDUI8 25/09/2014 Put 6.000 0.320 0.320 0.000   0 0.280
RMDV48 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
RMDV58 25/09/2014 Put 6.250 0.565 0.565 0.000   0 0.525
RMDWH8 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
RMDWI8 25/09/2014 Put 6.500 0.815 0.815 0.000   0 0.775
RMDWD8 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWE8 25/09/2014 Put 6.750 1.065 1.065 0.000   0 1.025
RMDWF8 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWG8 25/09/2014 Put 7.000 1.315 1.315 0.000   0 1.275
RMDWJ8 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDWK8 25/09/2014 Put 7.250 1.560 1.560 0.000   0 1.530
RMDWL8 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWM8 25/09/2014 Put 7.500 1.810 1.810 0.000   0 1.780
RMDWN8 30/10/2014 Call 4.600 1.100 1.100 0.000   0 1.145
RMDWO8 30/10/2014 Put 4.600 0.004 0.004 0.000   0 0.003
RMDWT8 30/10/2014 Call 4.700 1.005 1.005 0.000   0 1.045
RMDWU8 30/10/2014 Put 4.700 0.006 0.006 0.000   0 0.005
RMDTW8 30/10/2014 Call 4.800 0.905 0.905 0.000   0 0.945
RMDTX8 30/10/2014 Put 4.800 0.009 0.009 0.000   100 0.008
RMDTO8 30/10/2014 Call 4.900 0.805 0.805 0.000   0 0.850
RMDTP8 30/10/2014 Put 4.900 0.015 0.015 0.000   0 0.010
RMDTU8 30/10/2014 Call 5.000 0.710 0.710 0.000   0 0.750
RMDTV8 30/10/2014 Put 5.000 0.015 0.015 0.000   0 0.015
RMDTQ8 30/10/2014 Call 5.250 0.450 0.490 0.000   250 0.520
RMDTR8 30/10/2014 Put 5.250 0.040 0.040 0.000   0 0.035
RMDTS8 30/10/2014 Call 5.500 0.250 0.285 0.000   1,788 0.315
RMDTT8 30/10/2014 Put 5.500 0.065 0.080 0.000   2,954 0.075
RMDU18 30/10/2014 Call 5.750 0.105 0.140 0.000   875 0.155
RMDU28 30/10/2014 Put 5.750 0.155 0.215 0.000   100 0.170
RMDUJ8 30/10/2014 Call 6.000 0.050 0.050 0.000   1,320 0.065
RMDUK8 30/10/2014 Put 6.000 0.315 0.395 0.000   0 0.330
RMDV68 30/10/2014 Call 6.250 0.020 0.020 0.000   60 0.020
RMDV78 30/10/2014 Put 6.250 0.570 0.570 0.000   75 0.545
RMDWV8 30/10/2014 Call 6.500 0.006 0.006 0.000   0 0.006
RMDWW8 30/10/2014 Put 6.500 0.815 0.815 0.000   0 0.780
RMDWR8 30/10/2014 Call 6.750 0.002 0.002 0.000   0 0.002
RMDWS8 30/10/2014 Put 6.750 1.060 1.060 0.000   0 1.030
RMDWP8 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.310 1.310 0.000   0 1.275
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.560 1.560 0.000   0 1.525
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 1.815 1.815 0.000   0 1.770
RMDXC8 27/11/2014 Call 4.600 1.110 1.110 0.000   0 1.150
RMDXD8 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.010
RMDX48 27/11/2014 Call 4.700 1.010 1.010 0.000   0 1.050
RMDX58 27/11/2014 Put 4.700 0.020 0.020 0.000   0 0.015
RMDXF8 27/11/2014 Call 4.800 0.910 0.910 0.000   0 0.955
RMDXG8 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.020
RMDVO8 27/11/2014 Call 4.900 0.810 0.810 0.000   0 0.855
RMDVP8 27/11/2014 Put 4.900 0.025 0.025 0.000   0 0.025
RMDUV8 27/11/2014 Call 5.000 0.645 0.750 0.000   0 0.760
RMDUW8 27/11/2014 Put 5.000 0.030 0.030 0.000   0 0.030
RMDUX8 27/11/2014 Call 5.250 0.430 0.530 0.000   0 0.535
RMDUY8 27/11/2014 Put 5.250 0.060 0.060 0.000   80 0.055
RMDUP8 27/11/2014 Call 5.500 0.275 0.315 0.000   156 0.335
RMDUQ8 27/11/2014 Put 5.500 0.120 0.120 0.000   0 0.110
RMDUR8 27/11/2014 Call 5.750 0.140 0.170 0.000   90 0.185
RMDUS8 27/11/2014 Put 5.750 0.210 0.250 0.000   0 0.210
RMDUT8 27/11/2014 Call 6.000 0.055 0.080 0.000   0 0.090
RMDUU8 27/11/2014 Put 6.000 0.375 0.415 0.000   0 0.365
RMDV88 27/11/2014 Call 6.250 0.030 0.030 0.000   0 0.045
RMDV98 27/11/2014 Put 6.250 0.555 0.655 0.000   0 0.565
RMDX68 27/11/2014 Call 6.500 0.009 0.009 0.000   0 0.020
RMDX78 27/11/2014 Put 6.500 0.830 0.830 0.000   0 0.790
RMDX88 27/11/2014 Call 6.750 0.003 0.003 0.000   0 0.009
RMDX98 27/11/2014 Put 6.750 1.070 1.070 0.000   0 1.030
RMDXH8 27/11/2014 Call 7.000 0.001 0.001 0.000   0 0.004
RMDXI8 27/11/2014 Put 7.000 1.315 1.315 0.000   0 1.280
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.002
RMDX38 27/11/2014 Put 7.250 1.565 1.565 0.000   0 1.525
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.001
RMDXB8 27/11/2014 Put 7.500 1.815 1.815 0.000   0 1.775
RMDRQ8 18/12/2014 Call 4.500 1.210 1.210 0.000   0 1.250
RMDRR8 18/12/2014 Put 4.500 0.015 0.015 0.000   0 0.015
RMDR38 18/12/2014 Call 4.600 1.110 1.110 0.000   0 1.150
RMDR48 18/12/2014 Put 4.600 0.020 0.020 0.000   299 0.015
RMDST8 18/12/2014 Call 4.610 1.085 1.085 0.000   0 1.125
RMDSU8 18/12/2014 Put 4.610 0.020 0.020 0.000   750 0.015
RMDQS8 18/12/2014 Call 4.700 1.010 1.010 0.000   0 1.055
RMDQT8 18/12/2014 Put 4.700 0.020 0.020 0.000   0 0.020
RMDQW8 18/12/2014 Call 4.800 0.915 0.915 0.000   0 0.960
RMDQX8 18/12/2014 Put 4.800 0.025 0.025 0.000   0 0.020
RMDSW8 18/12/2014 Call 4.810 0.890 0.890 0.000   0 0.935
RMDSV8 18/12/2014 Put 4.810 0.025 0.025 0.000   50 0.025
RMDQU8 18/12/2014 Call 4.900 0.820 0.820 0.000   0 0.865
RMDQV8 18/12/2014 Put 4.900 0.030 0.030 0.000   0 0.030
RMDMH8 18/12/2014 Call 5.000 0.655 0.760 0.000   0 0.770
RMDMI8 18/12/2014 Put 5.000 0.040 0.040 0.000   0 0.035
RMDSX8 18/12/2014 Call 5.010 0.705 0.705 0.000   0 0.750
RMDSY8 18/12/2014 Put 5.010 0.030 0.000 0.000   50 0.035
RMDMK8 18/12/2014 Call 5.250 0.445 0.545 0.000   2,000 0.550
RMDMJ8 18/12/2014 Put 5.250 0.055 0.095 0.000   2,000 0.070
RMDT18 18/12/2014 Call 5.260 0.490 0.490 0.000   0 0.535
RMDSZ8 18/12/2014 Put 5.260 0.080 0.080 0.000   0 0.075
RMDML8 18/12/2014 Call 5.500 0.280 0.360 0.000   4,550 0.365
RMDMM8 18/12/2014 Put 5.500 0.125 0.175 0.000   4,070 0.135
RMDT28 18/12/2014 Call 5.510 0.315 0.315 0.000   149 0.355
RMDT38 18/12/2014 Put 5.510 0.150 0.150 0.000   0 0.140
RMDMO8 18/12/2014 Call 5.750 0.155 0.215 0.000   4,525 0.220
RMDMN8 18/12/2014 Put 5.750 0.230 0.300 0.000   0 0.240
RMDUL8 18/12/2014 Call 6.000 0.070 0.115 0.000   5,605 0.120
RMDUM8 18/12/2014 Put 6.000 0.380 0.460 0.000   0 0.390
RMDVA8 18/12/2014 Call 6.250 0.050 0.050 0.000   0 0.060
RMDVB8 18/12/2014 Put 6.250 0.570 0.670 0.000   0 0.575
RMDXR8 18/12/2014 Call 6.500 0.020 0.020 0.000   0 0.025
RMDXS8 18/12/2014 Put 6.500 0.835 0.835 0.000   0 0.795
RMDXN8 18/12/2014 Call 6.750 0.009 0.009 0.000   0 0.010
RMDXO8 18/12/2014 Put 6.750 1.075 1.075 0.000   0 1.035
RMDXL8 18/12/2014 Call 7.000 0.004 0.004 0.000   0 0.004
RMDXM8 18/12/2014 Put 7.000 1.315 1.315 0.000   0 1.275
RMDXJ8 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.001
RMDXK8 18/12/2014 Put 7.250 1.565 1.565 0.000   0 1.525
RMDXP8 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 1.815 1.815 0.000   0 1.775
RMDY18 29/01/2015 Call 4.600 1.125 1.125 0.000   0 1.155
RMDY28 29/01/2015 Put 4.600 0.025 0.025 0.000   0 0.020
RMDXT8 29/01/2015 Call 4.700 1.030 1.030 0.000   0 1.065
RMDXU8 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.025
RMDY38 29/01/2015 Call 4.800 0.935 0.935 0.000   0 0.980
RMDY48 29/01/2015 Put 4.800 0.035 0.035 0.000   550 0.035
RMDVY8 29/01/2015 Call 4.900 0.850 0.850 0.000   0 0.890
RMDVZ8 29/01/2015 Put 4.900 0.045 0.045 0.000   0 0.045
RMDW58 29/01/2015 Call 5.000 0.765 0.765 0.000   0 0.805
RMDW68 29/01/2015 Put 5.000 0.060 0.060 0.000   40 0.055
RMDW38 29/01/2015 Call 5.250 0.565 0.565 0.000   0 0.605
RMDW48 29/01/2015 Put 5.250 0.110 0.110 0.000   322 0.100
RMDVW8 29/01/2015 Call 5.500 0.400 0.400 0.000   0 0.430
RMDVX8 29/01/2015 Put 5.500 0.190 0.190 0.000   137 0.175
RMDW18 29/01/2015 Call 5.750 0.260 0.260 0.000   85 0.285
RMDW28 29/01/2015 Put 5.750 0.305 0.305 0.000   258 0.280
RMDW78 29/01/2015 Call 6.000 0.160 0.160 0.000   80 0.175
RMDW88 29/01/2015 Put 6.000 0.450 0.450 0.000   0 0.425
RMDW98 29/01/2015 Call 6.250 0.090 0.090 0.000   0 0.100
RMDWA8 29/01/2015 Put 6.250 0.635 0.635 0.000   0 0.605
RMDY98 29/01/2015 Call 6.500 0.050 0.050 0.000   0 0.060
RMDYA8 29/01/2015 Put 6.500 0.850 0.850 0.000   0 0.815
RMDXY8 29/01/2015 Call 6.750 0.030 0.030 0.000   0 0.035
RMDXZ8 29/01/2015 Put 6.750 1.080 1.080 0.000   0 1.040
RMDY58 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
RMDY68 29/01/2015 Put 7.000 1.320 1.320 0.000   0 1.280
RMDY78 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.015
RMDY88 29/01/2015 Put 7.250 1.565 1.565 0.000   0 1.525
RMDXV8 29/01/2015 Call 7.500 0.007 0.007 0.000   0 0.008
RMDXW8 29/01/2015 Put 7.500 1.815 1.815 0.000   0 1.775
RMDYP8 26/02/2015 Call 4.600 1.135 1.135 0.000   0 1.165
RMDYQ8 26/02/2015 Put 4.600 0.030 0.030 0.000   0 0.020
RMDYV8 26/02/2015 Call 4.700 1.040 1.040 0.000   0 1.075
RMDYW8 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.030
RMDYN8 26/02/2015 Call 4.800 0.950 0.950 0.000   0 0.985
RMDYO8 26/02/2015 Put 4.800 0.050 0.050 0.000   0 0.045
RMDZ38 26/02/2015 Call 4.900 0.860 0.860 0.000   0 0.900
RMDZ48 26/02/2015 Put 4.900 0.065 0.065 0.000   0 0.055
RMDYL8 26/02/2015 Call 5.000 0.780 0.780 0.000   0 0.820
RMDYM8 26/02/2015 Put 5.000 0.080 0.080 0.000   0 0.075
RMDYF8 26/02/2015 Call 5.250 0.590 0.590 0.000   0 0.625
RMDYG8 26/02/2015 Put 5.250 0.140 0.140 0.000   8 0.125
RMDZ58 26/02/2015 Call 5.500 0.425 0.425 0.000   0 0.450
RMDZ68 26/02/2015 Put 5.500 0.220 0.220 0.000   0 0.205
RMDYR8 26/02/2015 Call 5.750 0.285 0.285 0.000   0 0.310
RMDYS8 26/02/2015 Put 5.750 0.335 0.335 0.000   0 0.315
RMDYJ8 26/02/2015 Call 6.000 0.180 0.180 0.000   0 0.200
RMDYK8 26/02/2015 Put 6.000 0.485 0.485 0.000   0 0.455
RMDYD8 26/02/2015 Call 6.250 0.110 0.110 0.000   0 0.125
RMDYE8 26/02/2015 Put 6.250 0.660 0.660 0.000   0 0.630
RMDYX8 26/02/2015 Call 6.500 0.065 0.065 0.000   0 0.075
RMDYZ8 26/02/2015 Put 6.500 0.865 0.865 0.000   0 0.825
RMDYT8 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.045
RMDYU8 26/02/2015 Put 6.750 1.090 1.090 0.000   0 1.045
RMDYH8 26/02/2015 Call 7.000 0.025 0.025 0.000   0 0.030
RMDYI8 26/02/2015 Put 7.000 1.325 1.325 0.000   0 1.280
RMDYB8 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.020
RMDYC8 26/02/2015 Put 7.250 1.570 1.570 0.000   0 1.525
RMDZ18 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
RMDZ28 26/02/2015 Put 7.500 1.820 1.820 0.000   0 1.775
RMDRU8 26/03/2015 Call 4.500 1.235 1.235 0.000   0 1.265
RMDRV8 26/03/2015 Put 4.500 0.040 0.040 0.000   0 0.020
RMDT68 26/03/2015 Call 4.510 1.210 1.210 0.000   0 1.240
RMDT78 26/03/2015 Put 4.510 0.035 0.035 0.000   0 0.025
RMDS18 26/03/2015 Call 4.600 1.140 1.140 0.000   16 1.170
RMDS28 26/03/2015 Put 4.600 0.040 0.040 0.000   0 0.030
RMDT88 26/03/2015 Call 4.610 1.120 1.120 0.000   0 1.150
RMDT98 26/03/2015 Put 4.610 0.040 0.040 0.000   0 0.035
RMDRW8 26/03/2015 Call 4.700 1.050 1.050 0.000   0 1.085
RMDRX8 26/03/2015 Put 4.700 0.050 0.050 0.000   0 0.045
RMDTH8 26/03/2015 Call 4.710 1.030 1.030 0.000   0 1.065
RMDTG8 26/03/2015 Put 4.710 0.050 0.050 0.000   0 0.045
RMDRY8 26/03/2015 Call 4.800 0.960 0.960 0.000   0 1.000
RMDRZ8 26/03/2015 Put 4.800 0.060 0.060 0.000   0 0.055
RMDTB8 26/03/2015 Call 4.810 0.945 0.945 0.000   0 0.985
RMDTA8 26/03/2015 Put 4.810 0.065 0.065 0.000   0 0.060
RMDRS8 26/03/2015 Call 4.900 0.875 0.875 0.000   0 0.920
RMDRT8 26/03/2015 Put 4.900 0.080 0.080 0.000   0 0.075
RMDTC8 26/03/2015 Call 4.910 0.860 0.860 0.000   0 0.900
RMDTD8 26/03/2015 Put 4.910 0.080 0.080 0.000   0 0.075
RMDT48 26/03/2015 Call 5.000 0.795 0.795 0.000   0 0.835
RMDT58 26/03/2015 Put 5.000 0.095 0.095 0.000   312 0.090
RMDTE8 26/03/2015 Call 5.250 0.610 0.610 0.000   0 0.645
RMDTF8 26/03/2015 Put 5.250 0.160 0.160 0.000   9,790 0.150
RMDTM8 26/03/2015 Call 5.500 0.450 0.450 0.000   70 0.480
RMDTN8 26/03/2015 Put 5.500 0.245 0.245 0.000   230 0.230
RMDU38 26/03/2015 Call 5.750 0.315 0.315 0.000   1,050 0.340
RMDU48 26/03/2015 Put 5.750 0.360 0.360 0.000   1,050 0.345
RMDUN8 26/03/2015 Call 6.000 0.210 0.210 0.000   0 0.230
RMDUO8 26/03/2015 Put 6.000 0.505 0.505 0.000   0 0.480
RMDVC8 26/03/2015 Call 6.250 0.135 0.135 0.000   0 0.150
RMDVD8 26/03/2015 Put 6.250 0.680 0.680 0.000   0 0.650
RMDZF8 26/03/2015 Call 6.500 0.080 0.080 0.000   0 0.095
RMDZG8 26/03/2015 Put 6.500 0.880 0.880 0.000   0 0.845
RMDZ98 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.055
RMDZA8 26/03/2015 Put 6.750 1.095 1.095 0.000   0 1.060
RMDZB8 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.035
RMDZC8 26/03/2015 Put 7.000 1.330 1.330 0.000   0 1.290
RMDZD8 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.025
RMDZE8 26/03/2015 Put 7.250 1.570 1.570 0.000   0 1.530
RMDZ78 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.025
RMDZ88 26/03/2015 Put 7.500 1.815 1.815 0.000   0 1.775
RMDZR8 25/06/2015 Call 4.600 1.195 1.195 0.000   0 1.235
RMDZS8 25/06/2015 Put 4.600 0.080 0.080 0.000   0 0.070
RMDZH8 25/06/2015 Call 4.700 1.115 1.115 0.000   0 1.150
RMDZI8 25/06/2015 Put 4.700 0.090 0.090 0.000   0 0.085
RMDZT8 25/06/2015 Call 4.800 1.035 1.035 0.000   0 1.070
RMDZU8 25/06/2015 Put 4.800 0.110 0.110 0.000   0 0.100
RMDVQ8 25/06/2015 Call 4.900 0.955 0.955 0.000   0 0.990
RMDVR8 25/06/2015 Put 4.900 0.130 0.130 0.000   0 0.120
RMDVK8 25/06/2015 Call 5.000 0.880 0.880 0.000   0 0.915
RMDVL8 25/06/2015 Put 5.000 0.150 0.150 0.000   0 0.140
RMDVI8 25/06/2015 Call 5.250 0.705 0.705 0.000   0 0.735
RMDVJ8 25/06/2015 Put 5.250 0.220 0.220 0.000   0 0.210
RMDVE8 25/06/2015 Call 5.500 0.550 0.550 0.000   0 0.580
RMDVF8 25/06/2015 Put 5.500 0.310 0.310 0.000   0 0.295
RMDVG8 25/06/2015 Call 5.750 0.415 0.415 0.000   50 0.440
RMDVH8 25/06/2015 Put 5.750 0.425 0.425 0.000   0 0.410
RMDVM8 25/06/2015 Call 6.000 0.305 0.305 0.000   0 0.330
RMDVN8 25/06/2015 Put 6.000 0.565 0.565 0.000   0 0.545
RMDWB8 25/06/2015 Call 6.250 0.215 0.215 0.000   140 0.235
RMDWC8 25/06/2015 Put 6.250 0.730 0.730 0.000   0 0.705
RMDZN8 25/06/2015 Call 6.500 0.150 0.150 0.000   0 0.165
RMDZO8 25/06/2015 Put 6.500 0.915 0.915 0.000   0 0.885
RMDZJ8 25/06/2015 Call 6.750 0.100 0.100 0.000   0 0.110
RMDZK8 25/06/2015 Put 6.750 1.120 1.120 0.000   0 1.090
RMDZV8 25/06/2015 Call 7.000 0.065 0.065 0.000   0 0.075
RMDZW8 25/06/2015 Put 7.000 1.345 1.345 0.000   0 1.305
RMDZP8 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.050
RMDZQ8 25/06/2015 Put 7.250 1.580 1.580 0.000   0 1.540
RMDZL8 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.030
RMDZM8 25/06/2015 Put 7.500 1.820 1.820 0.000   0 1.775

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.