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 5.435 Up 0.035 5.430 5.440 5.450 5.475 5.430 1,460,831 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCH9 30/10/2014 Call 4.400 0.000 0.000 0.000   0 1.005
RMDCI9 30/10/2014 Put 4.400 0.003 0.003 0.000   0 0.002
RMDBZ9 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.905
RMDC19 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.004
RMDWN8 30/10/2014 Call 4.600 0.845 0.845 0.000   0 0.805
RMDWO8 30/10/2014 Put 4.600 0.009 0.009 0.000   0 0.007
RMDWT8 30/10/2014 Call 4.700 0.745 0.745 0.000   0 0.710
RMDWU8 30/10/2014 Put 4.700 0.015 0.015 0.000   0 0.010
RMDTW8 30/10/2014 Call 4.800 0.650 0.650 0.000   0 0.610
RMDTX8 30/10/2014 Put 4.800 0.015 0.015 0.000   100 0.015
RMDTO8 30/10/2014 Call 4.900 0.555 0.555 0.000   0 0.520
RMDTP8 30/10/2014 Put 4.900 0.025 0.025 0.000   0 0.020
RMDTU8 30/10/2014 Call 5.000 0.435 0.490 0.000   0 0.425
RMDTV8 30/10/2014 Put 5.000 0.030 0.030 0.000   5,685 0.030
RMDTQ8 30/10/2014 Call 5.250 0.215 0.265 0.000   2,358 0.230
RMDTR8 30/10/2014 Put 5.250 0.070 0.070 0.000   1,000 0.075
RMDTS8 30/10/2014 Call 5.500 0.115 0.115 0.000   2,268 0.095
RMDTT8 30/10/2014 Put 5.500 0.140 0.170 0.000   3,818 0.180
RMDU18 30/10/2014 Call 5.750 0.015 0.050 0.000   2,497 0.030
RMDU28 30/10/2014 Put 5.750 0.315 0.000 0.000   1,600 0.365
RMDUJ8 30/10/2014 Call 6.000 0.015 0.015 0.000   1,346 0.007
RMDUK8 30/10/2014 Put 6.000 0.555 0.000 0.000   0 0.600
RMDV68 30/10/2014 Call 6.250 0.005 0.005 0.000   60 0.001
RMDV78 30/10/2014 Put 6.250 0.810 0.810 0.000   75 0.850
RMDWV8 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
RMDWW8 30/10/2014 Put 6.500 0.000 0.000 0.000   0 1.100
RMDWR8 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWS8 30/10/2014 Put 6.750 0.000 0.000 0.000   0 1.350
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.560 1.560 0.000   0 1.600
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.810 1.810 0.000   0 1.850
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 2.060 2.060 0.000   0 2.100
RMDCJ9 27/11/2014 Call 4.400 0.000 0.000 0.000   0 1.010
RMDCK9 27/11/2014 Put 4.400 0.006 0.006 0.000   0 0.010
RMDC29 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.915
RMDC39 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.015
RMDXC8 27/11/2014 Call 4.600 0.860 0.860 0.000   0 0.815
RMDXD8 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.020
RMDX48 27/11/2014 Call 4.700 0.765 0.765 0.000   0 0.720
RMDX58 27/11/2014 Put 4.700 0.000 0.040 0.000   0 0.025
RMDXF8 27/11/2014 Call 4.800 0.670 0.670 0.000   0 0.630
RMDXG8 27/11/2014 Put 4.800 0.030 0.030 0.000   269 0.030
RMDVO8 27/11/2014 Call 4.900 0.580 0.580 0.000   0 0.540
RMDVP8 27/11/2014 Put 4.900 0.030 0.060 0.000   300 0.045
RMDUV8 27/11/2014 Call 5.000 0.495 0.495 0.000   0 0.460
RMDUW8 27/11/2014 Put 5.000 0.060 0.060 0.000   0 0.060
RMDUX8 27/11/2014 Call 5.250 0.305 0.305 0.000   224 0.275
RMDUY8 27/11/2014 Put 5.250 0.120 0.120 0.000   100 0.125
RMDUP8 27/11/2014 Call 5.500 0.155 0.155 0.000   156 0.140
RMDUQ8 27/11/2014 Put 5.500 0.210 0.245 0.205 121 100 0.245
RMDUR8 27/11/2014 Call 5.750 0.070 0.070 0.000   1,581 0.060
RMDUS8 27/11/2014 Put 5.750 0.400 0.400 0.000   1,509 0.415
RMDUT8 27/11/2014 Call 6.000 0.015 0.040 0.000   285 0.025
RMDUU8 27/11/2014 Put 6.000 0.605 0.605 0.000   0 0.635
RMDV88 27/11/2014 Call 6.250 0.009 0.009 0.000   0 0.010
RMDV98 27/11/2014 Put 6.250 0.840 0.840 0.000   0 0.870
RMDX68 27/11/2014 Call 6.500 0.003 0.003 0.000   0 0.004
RMDX78 27/11/2014 Put 6.500 0.000 0.000 0.000   0 1.120
RMDX88 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.001
RMDX98 27/11/2014 Put 6.750 0.000 0.000 0.000   0 1.370
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 0.000 0.000 0.000   0 1.615
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.825 1.825 0.000   0 1.865
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 2.075 2.075 0.000   0 2.120
RMDCL9 18/12/2014 Call 4.400 0.000 0.000 0.000   0 1.015
RMDCM9 18/12/2014 Put 4.400 0.000 0.000 0.000   0 0.015
RMDRQ8 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.920
RMDRR8 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.020
RMDR38 18/12/2014 Call 4.600 0.860 0.860 0.000   0 0.825
RMDR48 18/12/2014 Put 4.600 0.008 0.040 0.000   299 0.025
RMDST8 18/12/2014 Call 4.610 0.840 0.840 0.000   0 0.805
RMDSU8 18/12/2014 Put 4.610 0.025 0.025 0.000   750 0.025
RMDQS8 18/12/2014 Call 4.700 0.770 0.770 0.000   0 0.735
RMDQT8 18/12/2014 Put 4.700 0.015 0.055 0.000   0 0.030
RMDQW8 18/12/2014 Call 4.800 0.680 0.680 0.000   53 0.645
RMDQX8 18/12/2014 Put 4.800 0.020 0.060 0.000   0 0.045
RMDSW8 18/12/2014 Call 4.810 0.660 0.660 0.000   0 0.630
RMDSV8 18/12/2014 Put 4.810 0.040 0.040 0.000   50 0.045
RMDQU8 18/12/2014 Call 4.900 0.590 0.590 0.000   33 0.560
RMDQV8 18/12/2014 Put 4.900 0.035 0.075 0.000   0 0.060
RMDMH8 18/12/2014 Call 5.000 0.510 0.510 0.000   11 0.480
RMDMI8 18/12/2014 Put 5.000 0.030 0.090 0.065 300 400 0.080
RMDSX8 18/12/2014 Call 5.010 0.000 0.000 0.000   0 0.470
RMDSY8 18/12/2014 Put 5.010 0.000 0.000 0.000   50 0.080
RMDMK8 18/12/2014 Call 5.250 0.325 0.325 0.000   2,040 0.305
RMDMJ8 18/12/2014 Put 5.250 0.135 0.135 0.000   2,300 0.150
RMDT18 18/12/2014 Call 5.260 0.315 0.315 0.000   0 0.300
RMDSZ8 18/12/2014 Put 5.260 0.135 0.135 0.000   0 0.155
RMDML8 18/12/2014 Call 5.500 0.150 0.220 0.000   4,754 0.175
RMDMM8 18/12/2014 Put 5.500 0.220 0.275 0.235 102 4,500 0.270
RMDT28 18/12/2014 Call 5.510 0.180 0.180 0.000   449 0.170
RMDT38 18/12/2014 Put 5.510 0.240 0.240 0.000   0 0.275
RMDMO8 18/12/2014 Call 5.750 0.070 0.100 0.000   4,642 0.090
RMDMN8 18/12/2014 Put 5.750 0.390 0.390 0.000   0 0.435
RMDUL8 18/12/2014 Call 6.000 0.045 0.045 0.000   3,610 0.045
RMDUM8 18/12/2014 Put 6.000 0.530 0.650 0.000   569 0.645
RMDVA8 18/12/2014 Call 6.250 0.020 0.020 0.000   120 0.020
RMDVB8 18/12/2014 Put 6.250 0.830 0.830 0.000   0 0.875
RMDXR8 18/12/2014 Call 6.500 0.009 0.009 0.000   0 0.010
RMDXS8 18/12/2014 Put 6.500 0.000 0.000 0.000   0 1.120
RMDXN8 18/12/2014 Call 6.750 0.004 0.004 0.000   0 0.006
RMDXO8 18/12/2014 Put 6.750 0.000 0.000 0.000   0 1.370
RMDXL8 18/12/2014 Call 7.000 0.002 0.002 0.000   0 0.003
RMDXM8 18/12/2014 Put 7.000 1.575 1.575 0.000   0 1.620
RMDXJ8 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
RMDXK8 18/12/2014 Put 7.250 1.825 1.825 0.000   0 1.870
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.001
RMDXQ8 18/12/2014 Put 7.500 2.075 2.075 0.000   0 2.120
RMDCN9 29/01/2015 Call 4.400 0.000 0.000 0.000   0 1.035
RMDCO9 29/01/2015 Put 4.400 0.000 0.000 0.000   0 0.020
RMDC49 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.940
RMDC59 29/01/2015 Put 4.500 0.000 0.045 0.000   0 0.025
RMDY18 29/01/2015 Call 4.600 0.885 0.885 0.000   0 0.850
RMDY28 29/01/2015 Put 4.600 0.035 0.035 0.000   0 0.035
RMDXT8 29/01/2015 Call 4.700 0.800 0.800 0.000   0 0.765
RMDXU8 29/01/2015 Put 4.700 0.045 0.045 0.000   0 0.045
RMDY38 29/01/2015 Call 4.800 0.715 0.715 0.000   0 0.680
RMDY48 29/01/2015 Put 4.800 0.030 0.090 0.000   550 0.060
RMDVY8 29/01/2015 Call 4.900 0.635 0.635 0.000   66 0.600
RMDVZ8 29/01/2015 Put 4.900 0.045 0.105 0.000   0 0.080
RMDW58 29/01/2015 Call 5.000 0.500 0.620 0.000   0 0.525
RMDW68 29/01/2015 Put 5.000 0.065 0.125 0.000   40 0.100
RMDW38 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.355
RMDW48 29/01/2015 Put 5.250 0.130 0.200 0.000   322 0.180
RMDVW8 29/01/2015 Call 5.500 0.200 0.285 0.000   0 0.220
RMDVX8 29/01/2015 Put 5.500 0.230 0.320 0.000   137 0.300
RMDW18 29/01/2015 Call 5.750 0.105 0.175 0.000   785 0.130
RMDW28 29/01/2015 Put 5.750 0.370 0.490 0.000   258 0.460
RMDW78 29/01/2015 Call 6.000 0.080 0.080 0.000   5,765 0.070
RMDW88 29/01/2015 Put 6.000 0.550 0.670 0.000   0 0.660
RMDW98 29/01/2015 Call 6.250 0.008 0.065 0.000   0 0.040
RMDWA8 29/01/2015 Put 6.250 0.835 0.835 0.000   0 0.885
RMDY98 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.020
RMDYA8 29/01/2015 Put 6.500 0.000 0.000 0.000   0 1.125
RMDXY8 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.015
RMDXZ8 29/01/2015 Put 6.750 0.000 0.000 0.000   0 1.370
RMDY58 29/01/2015 Call 7.000 0.005 0.005 0.000   0 0.007
RMDY68 29/01/2015 Put 7.000 0.000 0.000 0.000   0 1.620
RMDY78 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.004
RMDY88 29/01/2015 Put 7.250 1.825 1.825 0.000   0 1.870
RMDXV8 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.002
RMDXW8 29/01/2015 Put 7.500 2.075 2.075 0.000   0 2.120
RMDCP9 26/02/2015 Call 4.400 0.000 0.000 0.000   0 1.040
RMDCQ9 26/02/2015 Put 4.400 0.000 0.000 0.000   0 0.030
RMDC69 26/02/2015 Call 4.500 0.000 0.000 0.000   0 0.950
RMDC79 26/02/2015 Put 4.500 0.000 0.000 0.000   142 0.045
RMDYP8 26/02/2015 Call 4.600 0.895 0.895 0.000   0 0.860
RMDYQ8 26/02/2015 Put 4.600 0.050 0.050 0.000   0 0.060
RMDYV8 26/02/2015 Call 4.700 0.810 0.810 0.000   0 0.775
RMDYW8 26/02/2015 Put 4.700 0.065 0.065 0.000   0 0.075
RMDYN8 26/02/2015 Call 4.800 0.725 0.725 0.000   0 0.695
RMDYO8 26/02/2015 Put 4.800 0.080 0.080 0.000   0 0.090
RMDZ38 26/02/2015 Call 4.900 0.645 0.645 0.000   0 0.610
RMDZ48 26/02/2015 Put 4.900 0.100 0.100 0.000   0 0.110
RMDYL8 26/02/2015 Call 5.000 0.000 0.000 0.000   0 0.540
RMDYM8 26/02/2015 Put 5.000 0.125 0.125 0.000   0 0.135
RMDYF8 26/02/2015 Call 5.250 0.400 0.400 0.000   0 0.370
RMDYG8 26/02/2015 Put 5.250 0.000 0.000 0.000   8 0.220
RMDZ58 26/02/2015 Call 5.500 0.265 0.265 0.000   0 0.240
RMDZ68 26/02/2015 Put 5.500 0.325 0.325 0.000   50 0.340
RMDYR8 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.150
RMDYS8 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.500
RMDYJ8 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.090
RMDYK8 26/02/2015 Put 6.000 0.665 0.665 0.000   0 0.690
RMDYD8 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.050
RMDYE8 26/02/2015 Put 6.250 0.875 0.875 0.000   0 0.905
RMDYX8 26/02/2015 Call 6.500 0.000 0.000 0.000   0 0.030
RMDYZ8 26/02/2015 Put 6.500 0.000 0.000 0.000   0 1.135
RMDYT8 26/02/2015 Call 6.750 0.000 0.000 0.000   0 0.020
RMDYU8 26/02/2015 Put 6.750 0.000 0.000 0.000   0 1.375
RMDYH8 26/02/2015 Call 7.000 0.015 0.015 0.000   0 0.015
RMDYI8 26/02/2015 Put 7.000 0.000 0.000 0.000   0 1.625
RMDYB8 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.009
RMDYC8 26/02/2015 Put 7.250 0.000 0.000 0.000   0 1.875
RMDZ18 26/02/2015 Call 7.500 0.006 0.006 0.000   0 0.005
RMDZ28 26/02/2015 Put 7.500 2.085 2.085 0.000   0 2.125
RMDCR9 26/03/2015 Call 4.400 0.000 0.000 0.000   0 1.050
RMDCS9 26/03/2015 Put 4.400 0.045 0.045 0.000   149 0.050
RMDRU8 26/03/2015 Call 4.500 0.000 0.000 0.000   0 0.965
RMDRV8 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.060
RMDT68 26/03/2015 Call 4.510 0.980 0.980 0.000   0 0.945
RMDT78 26/03/2015 Put 4.510 0.055 0.055 0.000   0 0.065
RMDS18 26/03/2015 Call 4.600 0.910 0.910 0.000   16 0.880
RMDS28 26/03/2015 Put 4.600 0.070 0.070 0.000   221 0.075
RMDT88 26/03/2015 Call 4.610 0.895 0.895 0.000   0 0.860
RMDT98 26/03/2015 Put 4.610 0.070 0.070 0.000   0 0.075
RMDRW8 26/03/2015 Call 4.700 0.825 0.825 0.000   0 0.795
RMDRX8 26/03/2015 Put 4.700 0.085 0.085 0.000   490 0.090
RMDTH8 26/03/2015 Call 4.710 0.810 0.810 0.000   0 0.780
RMDTG8 26/03/2015 Put 4.710 0.085 0.085 0.000   0 0.095
RMDRY8 26/03/2015 Call 4.800 0.745 0.745 0.000   0 0.715
RMDRZ8 26/03/2015 Put 4.800 0.105 0.105 0.000   0 0.110
RMDTB8 26/03/2015 Call 4.810 0.730 0.730 0.000   0 0.700
RMDTA8 26/03/2015 Put 4.810 0.105 0.105 0.000   0 0.110
RMDRS8 26/03/2015 Call 4.900 0.665 0.665 0.000   0 0.635
RMDRT8 26/03/2015 Put 4.900 0.125 0.125 0.000   0 0.135
RMDTC8 26/03/2015 Call 4.910 0.655 0.655 0.000   0 0.620
RMDTD8 26/03/2015 Put 4.910 0.125 0.125 0.000   0 0.135
RMDT48 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.565
RMDT58 26/03/2015 Put 5.000 0.150 0.150 0.000   312 0.160
RMDTE8 26/03/2015 Call 5.250 0.430 0.430 0.000   0 0.405
RMDTF8 26/03/2015 Put 5.250 0.000 0.000 0.000   9,790 0.250
RMDTM8 26/03/2015 Call 5.500 0.300 0.300 0.000   70 0.275
RMDTN8 26/03/2015 Put 5.500 0.355 0.355 0.000   230 0.370
RMDU38 26/03/2015 Call 5.750 0.000 0.000 0.000   1,050 0.180
RMDU48 26/03/2015 Put 5.750 0.000 0.000 0.000   1,050 0.525
RMDUN8 26/03/2015 Call 6.000 0.125 0.125 0.000   0 0.110
RMDUO8 26/03/2015 Put 6.000 0.680 0.680 0.000   0 0.705
RMDVC8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.070
RMDVD8 26/03/2015 Put 6.250 0.885 0.885 0.000   0 0.915
RMDZF8 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.045
RMDZG8 26/03/2015 Put 6.500 0.000 0.000 0.000   0 1.140
RMDZ98 26/03/2015 Call 6.750 0.035 0.035 0.000   0 0.030
RMDZA8 26/03/2015 Put 6.750 1.345 1.345 0.000   0 1.380
RMDZB8 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.020
RMDZC8 26/03/2015 Put 7.000 1.590 1.590 0.000   0 1.625
RMDZD8 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
RMDZE8 26/03/2015 Put 7.250 1.835 1.835 0.000   0 1.875
RMDZ78 26/03/2015 Call 7.500 0.010 0.010 0.000   0 0.010
RMDZ88 26/03/2015 Put 7.500 2.085 2.085 0.000   0 2.125
RMDCT9 25/06/2015 Call 4.400 0.000 0.000 0.000   0 1.105
RMDCU9 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.085
RMDC89 25/06/2015 Call 4.500 0.000 0.000 0.000   0 1.025
RMDC99 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.095
RMDZR8 25/06/2015 Call 4.600 0.975 0.975 0.000   0 0.945
RMDZS8 25/06/2015 Put 4.600 0.105 0.105 0.000   0 0.115
RMDZH8 25/06/2015 Call 4.700 0.895 0.895 0.000   0 0.860
RMDZI8 25/06/2015 Put 4.700 0.125 0.125 0.000   0 0.135
RMDZT8 25/06/2015 Call 4.800 0.815 0.815 0.000   0 0.785
RMDZU8 25/06/2015 Put 4.800 0.150 0.150 0.000   0 0.155
RMDVQ8 25/06/2015 Call 4.900 0.740 0.740 0.000   0 0.710
RMDVR8 25/06/2015 Put 4.900 0.175 0.175 0.000   0 0.180
RMDVK8 25/06/2015 Call 5.000 0.670 0.670 0.000   0 0.640
RMDVL8 25/06/2015 Put 5.000 0.205 0.205 0.000   0 0.215
RMDVI8 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.485
RMDVJ8 25/06/2015 Put 5.250 0.295 0.295 0.000   0 0.310
RMDVE8 25/06/2015 Call 5.500 0.380 0.380 0.000   0 0.355
RMDVF8 25/06/2015 Put 5.500 0.410 0.410 0.000   0 0.430
RMDVG8 25/06/2015 Call 5.750 0.000 0.000 0.000   50 0.255
RMDVH8 25/06/2015 Put 5.750 0.000 0.000 0.000   100 0.575
RMDVM8 25/06/2015 Call 6.000 0.195 0.195 0.000   0 0.180
RMDVN8 25/06/2015 Put 6.000 0.725 0.725 0.000   0 0.750
RMDWB8 25/06/2015 Call 6.250 0.135 0.135 0.000   140 0.120
RMDWC8 25/06/2015 Put 6.250 0.915 0.915 0.000   0 0.945
RMDZN8 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.080
RMDZO8 25/06/2015 Put 6.500 0.000 0.000 0.000   0 1.160
RMDZJ8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.050
RMDZK8 25/06/2015 Put 6.750 0.000 0.000 0.000   0 1.385
RMDZV8 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.035
RMDZW8 25/06/2015 Put 7.000 1.590 1.590 0.000   0 1.625
RMDZP8 25/06/2015 Call 7.250 0.025 0.025 0.000   0 0.025
RMDZQ8 25/06/2015 Put 7.250 1.835 1.835 0.000   0 1.875
RMDZL8 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.015
RMDZM8 25/06/2015 Put 7.500 2.080 2.080 0.000   0 2.120
RMDCV9 24/09/2015 Call 4.400 0.000 0.000 0.000   0 1.170
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.115
RMDCF9 24/09/2015 Call 4.500 0.000 0.000 0.000   0 1.090
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.130
RMDBR9 24/09/2015 Call 4.600 1.040 1.040 0.000   0 1.010
RMDBS9 24/09/2015 Put 4.600 0.145 0.145 0.000   0 0.150
RMDB79 24/09/2015 Call 4.700 0.960 0.960 0.000   0 0.930
RMDB89 24/09/2015 Put 4.700 0.165 0.165 0.000   0 0.175
RMDBT9 24/09/2015 Call 4.800 0.885 0.885 0.000   0 0.855
RMDBU9 24/09/2015 Put 4.800 0.190 0.190 0.000   0 0.200
RMDBM9 24/09/2015 Call 4.900 0.815 0.815 0.000   0 0.780
RMDBO9 24/09/2015 Put 4.900 0.220 0.220 0.000   0 0.230
RMDBX9 24/09/2015 Call 5.000 0.745 0.745 0.000   0 0.710
RMDBY9 24/09/2015 Put 5.000 0.255 0.255 0.000   0 0.265
RMDBG9 24/09/2015 Call 5.250 0.595 0.595 0.000   0 0.560
RMDBH9 24/09/2015 Put 5.250 0.350 0.350 0.000   0 0.360
RMDB39 24/09/2015 Call 5.500 0.465 0.465 0.000   0 0.435
RMDB49 24/09/2015 Put 5.500 0.465 0.465 0.000   0 0.480
RMDBP9 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.335
RMDBQ9 24/09/2015 Put 5.750 0.000 0.000 0.000   0 0.625
RMDBV9 24/09/2015 Call 6.000 0.265 0.265 0.000   0 0.250
RMDBW9 24/09/2015 Put 6.000 0.770 0.770 0.000   0 0.790
RMDB99 24/09/2015 Call 6.250 0.195 0.195 0.000   0 0.185
RMDBF9 24/09/2015 Put 6.250 0.950 0.950 0.000   0 0.980
RMDZX8 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.130
RMDZY8 24/09/2015 Put 6.500 0.000 0.000 0.000   0 1.180
RMDBI9 24/09/2015 Call 6.750 0.100 0.100 0.000   0 0.095
RMDBJ9 24/09/2015 Put 6.750 1.370 1.370 0.000   0 1.400
RMDB19 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.065
RMDB29 24/09/2015 Put 7.000 0.000 0.000 0.000   0 1.635
RMDB59 24/09/2015 Call 7.250 0.050 0.050 0.000   0 0.045
RMDB69 24/09/2015 Put 7.250 1.840 1.840 0.000   0 1.880
RMDBK9 24/09/2015 Call 7.500 0.035 0.035 0.000   0 0.030
RMDBL9 24/09/2015 Put 7.500 2.085 2.085 0.000   0 2.125

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.