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 7.170 Down -0.140 7.160 7.180 7.240 7.260 7.160 1,988,259 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
RMDCV9 24/09/2015 Call 4.400 2.775 2.775 0.000   0 2.915
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 2.675 2.675 0.000   0 2.815
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.000
RMDBR9 24/09/2015 Call 4.600 2.575 2.575 0.000   0 2.715
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDB79 24/09/2015 Call 4.700 2.475 2.475 0.000   0 2.615
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDBT9 24/09/2015 Call 4.800 2.380 2.380 0.000   0 2.515
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDBM9 24/09/2015 Call 4.900 2.280 2.280 0.000   0 2.415
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDBX9 24/09/2015 Call 5.000 2.180 2.180 0.000   0 2.315
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   100 0.000
RMDBG9 24/09/2015 Call 5.250 1.930 1.930 0.000   0 2.065
RMDBH9 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDB39 24/09/2015 Call 5.500 1.680 1.680 0.000   0 1.820
RMDB49 24/09/2015 Put 5.500 0.000 0.000 0.000   10 0.000
RMDR49 24/09/2015 Call 5.510 1.670 1.670 0.000   0 1.810
RMDR59 24/09/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDBP9 24/09/2015 Call 5.750 1.435 1.435 0.000   0 1.570
RMDBQ9 24/09/2015 Put 5.750 0.001 0.001 0.000   0 0.000
RMDVM9 24/09/2015 Call 5.760 1.425 1.425 0.000   0 1.560
RMDVL9 24/09/2015 Put 5.760 0.001 0.001 0.000   0 0.000
RMDBV9 24/09/2015 Call 6.000 1.190 1.190 0.000   20 1.325
RMDBW9 24/09/2015 Put 6.000 0.003 0.003 0.000   30 0.002
RMDR79 24/09/2015 Call 6.010 1.180 1.180 0.000   500 1.315
RMDR69 24/09/2015 Put 6.010 0.003 0.003 0.000   0 0.002
RMDB99 24/09/2015 Call 6.250 0.950 0.950 0.000   0 1.080
RMDBF9 24/09/2015 Put 6.250 0.009 0.009 0.000   388 0.006
RMDVN9 24/09/2015 Call 6.260 0.940 0.940 0.000   300 1.070
RMDVO9 24/09/2015 Put 6.260 0.010 0.010 0.000   0 0.006
RMDZX8 24/09/2015 Call 6.500 0.720 0.720 0.000   190 0.845
RMDZY8 24/09/2015 Put 6.500 0.025 0.025 0.000   0 0.020
RMDR89 24/09/2015 Call 6.510 0.710 0.710 0.000   440 0.840
RMDR99 24/09/2015 Put 6.510 0.030 0.030 0.000   0 0.020
RMDBI9 24/09/2015 Call 6.750 0.510 0.510 0.000   0 0.625
RMDBJ9 24/09/2015 Put 6.750 0.065 0.065 0.000   100 0.045
RMDLB9 24/09/2015 Call 6.760 0.500 0.500 0.000   80 0.615
RMDLA9 24/09/2015 Put 6.760 0.070 0.070 0.000   0 0.045
RMDB19 24/09/2015 Call 7.000 0.330 0.330 0.000   80 0.425
RMDB29 24/09/2015 Put 7.000 0.140 0.140 0.000   600 0.095
RMDRH9 24/09/2015 Call 7.010 0.320 0.320 0.000   150 0.420
RMDRI9 24/09/2015 Put 7.010 0.140 0.140 0.000   150 0.100
RMDB59 24/09/2015 Call 7.250 0.190 0.190 0.000   274 0.265
RMDB69 24/09/2015 Put 7.250 0.255 0.255 0.000   405 0.185
RMDBK9 24/09/2015 Call 7.500 0.095 0.095 0.000   147 0.145
RMDBL9 24/09/2015 Put 7.500 0.420 0.420 0.000   318 0.320
RMDRG9 24/09/2015 Call 7.510 0.090 0.090 0.000   0 0.140
RMDRF9 24/09/2015 Put 7.510 0.425 0.425 0.000   215 0.325
RMDDK9 24/09/2015 Call 7.750 0.040 0.040 0.000   757 0.065
RMDDL9 24/09/2015 Put 7.750 0.620 0.620 0.000   410 0.500
RMDF19 24/09/2015 Call 8.000 0.015 0.015 0.000   9,098 0.030
RMDF29 24/09/2015 Put 8.000 0.850 0.850 0.000   0 0.715
RMDRK9 24/09/2015 Call 8.010 0.015 0.015 0.000   50 0.025
RMDRJ9 24/09/2015 Put 8.010 0.855 0.855 0.000   865 0.720
RMDGR9 24/09/2015 Call 8.250 0.005 0.005 0.000   1,515 0.010
RMDGS9 24/09/2015 Put 8.250 1.090 1.090 0.000   187 0.950
RMDIJ9 24/09/2015 Call 8.500 0.001 0.001 0.000   700 0.003
RMDIK9 24/09/2015 Put 8.500 1.335 1.335 0.000   0 1.195
RMDJS9 24/09/2015 Call 8.750 0.000 0.000 0.000   87 0.001
RMDJT9 24/09/2015 Put 8.750 1.585 1.585 0.000   0 1.440
RMDZH9 24/09/2015 Call 8.760 0.000 0.000 0.000   0 0.001
RMDZG9 24/09/2015 Put 8.760 1.585 1.585 0.000   0 1.445
RMDK99 24/09/2015 Call 9.000 0.000 0.000 0.000   34 0.000
RMDKA9 24/09/2015 Put 9.000 1.830 1.830 0.000   0 1.690
RMDYE9 24/09/2015 Call 9.010 0.000 0.000 0.000   0 0.000
RMDYF9 24/09/2015 Put 9.010 1.835 1.835 0.000   21 1.695
RMDKP9 24/09/2015 Call 9.250 0.000 0.000 0.000   237 0.000
RMDKQ9 24/09/2015 Put 9.250 2.080 2.080 0.000   0 1.940
RMDL69 24/09/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDL79 24/09/2015 Put 9.500 2.330 2.330 0.000   0 2.195
RMDME9 24/09/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDMF9 24/09/2015 Put 9.750 2.580 2.580 0.000   0 2.445
RMDMI9 24/09/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDMJ9 24/09/2015 Put 10.000 2.830 2.830 0.000   0 2.695
RMDMG9 24/09/2015 Call 10.500 0.000 0.000 0.000   300 0.000
RMDMH9 24/09/2015 Put 10.500 3.330 3.330 0.000   0 3.190
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   50 0.000
RMDQK9 24/09/2015 Put 11.000 3.830 3.830 0.000   0 3.690
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 4.330 4.330 0.000   0 4.190
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.830 4.830 0.000   0 4.690
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.330 5.330 0.000   0 5.190
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.830 5.830 0.000   0 5.690
RMDWG9 29/10/2015 Call 5.000 2.225 2.225 0.000   0 2.345
RMDWH9 29/10/2015 Put 5.000 0.002 0.002 0.000   0 0.001
RMDWK9 29/10/2015 Call 5.250 1.980 1.980 0.000   0 2.105
RMDWL9 29/10/2015 Put 5.250 0.004 0.004 0.000   0 0.003
RMDWO9 29/10/2015 Call 5.500 1.735 1.735 0.000   0 1.865
RMDWP9 29/10/2015 Put 5.500 0.010 0.010 0.000   0 0.007
RMDWI9 29/10/2015 Call 5.750 1.495 1.495 0.000   0 1.625
RMDWJ9 29/10/2015 Put 5.750 0.020 0.020 0.000   0 0.015
RMDWM9 29/10/2015 Call 6.000 1.260 1.260 0.000   0 1.390
RMDWN9 29/10/2015 Put 6.000 0.040 0.040 0.000   0 0.030
RMDVH9 29/10/2015 Call 6.250 1.035 1.035 0.000   0 1.160
RMDVI9 29/10/2015 Put 6.250 0.070 0.070 0.000   0 0.055
RMDVB9 29/10/2015 Call 6.500 0.825 0.825 0.000   0 0.940
RMDVC9 29/10/2015 Put 6.500 0.115 0.115 0.000   50 0.090
RMDV19 29/10/2015 Call 6.750 0.630 0.630 0.000   0 0.735
RMDV29 29/10/2015 Put 6.750 0.180 0.180 0.000   250 0.140
RMDV39 29/10/2015 Call 7.000 0.460 0.460 0.000   0 0.555
RMDV49 29/10/2015 Put 7.000 0.270 0.270 0.000   200 0.215
RMDV59 29/10/2015 Call 7.250 0.325 0.325 0.000   0 0.400
RMDV69 29/10/2015 Put 7.250 0.385 0.385 0.000   1,526 0.315
RMDU29 29/10/2015 Call 7.500 0.215 0.215 0.000   40 0.275
RMDU39 29/10/2015 Put 7.500 0.530 0.530 0.000   20 0.440
RMDU49 29/10/2015 Call 7.750 0.135 0.135 0.000   2,717 0.180
RMDU59 29/10/2015 Put 7.750 0.710 0.710 0.000   120 0.600
RMDC27 29/10/2015 Call 7.760 0.130 0.130 0.000   0 0.175
RMDC17 29/10/2015 Put 7.760 0.715 0.715 0.000   0 0.605
RMDUQ9 29/10/2015 Call 8.000 0.080 0.080 0.000   5,737 0.110
RMDUR9 29/10/2015 Put 8.000 0.910 0.910 0.000   95 0.790
RMDC37 29/10/2015 Call 8.010 0.080 0.080 0.000   0 0.105
RMDC47 29/10/2015 Put 8.010 0.915 0.915 0.000   0 0.790
RMDUG9 29/10/2015 Call 8.250 0.045 0.045 0.000   6,546 0.065
RMDUH9 29/10/2015 Put 8.250 1.130 1.130 0.000   0 1.000
RMDTZ9 29/10/2015 Call 8.500 0.025 0.025 0.000   7,265 0.035
RMDU19 29/10/2015 Put 8.500 1.365 1.365 0.000   20 1.230
RMDC67 29/10/2015 Call 8.510 0.025 0.025 0.000   0 0.035
RMDC57 29/10/2015 Put 8.510 1.365 1.365 0.000   0 1.230
RMDUM9 29/10/2015 Call 8.750 0.015 0.015 0.000   0 0.020
RMDUN9 29/10/2015 Put 8.750 1.605 1.605 0.000   0 1.470
RMDZJ9 29/10/2015 Call 8.760 0.015 0.015 0.000   0 0.020
RMDZI9 29/10/2015 Put 8.760 1.605 1.605 0.000   0 1.470
RMDUI9 29/10/2015 Call 9.000 0.007 0.007 0.000   0 0.010
RMDUJ9 29/10/2015 Put 9.000 1.855 1.855 0.000   0 1.715
RMDTX9 29/10/2015 Call 9.250 0.003 0.003 0.000   0 0.005
RMDTY9 29/10/2015 Put 9.250 2.105 2.105 0.000   0 1.965
RMDUA9 29/10/2015 Call 9.500 0.002 0.002 0.000   0 0.003
RMDUB9 29/10/2015 Put 9.500 2.350 2.350 0.000   0 2.215
RMDUO9 29/10/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDUP9 29/10/2015 Put 9.750 2.600 2.600 0.000   0 2.465
RMDUK9 29/10/2015 Call 10.000 0.000 0.000 0.000   0 0.001
RMDUL9 29/10/2015 Put 10.000 2.855 2.855 0.000   0 2.715
RMDU89 29/10/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDU99 29/10/2015 Put 10.500 3.345 3.345 0.000   0 3.210
RMDUE9 29/10/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUF9 29/10/2015 Put 11.000 3.840 3.840 0.000   0 3.705
RMDU69 29/10/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDU79 29/10/2015 Put 11.500 4.340 4.340 0.000   0 4.200
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDUD9 29/10/2015 Put 12.000 4.835 4.835 0.000   0 4.700
RMDCK7 26/11/2015 Call 5.250 1.990 1.990 0.000   0 2.120
RMDCL7 26/11/2015 Put 5.250 0.010 0.010 0.000   0 0.010
RMDYA9 26/11/2015 Call 5.500 1.745 1.745 0.000   0 1.880
RMDYB9 26/11/2015 Put 5.500 0.025 0.025 0.000   0 0.020
RMDX59 26/11/2015 Call 5.750 1.510 1.510 0.000   0 1.640
RMDX69 26/11/2015 Put 5.750 0.045 0.045 0.000   0 0.035
RMDX79 26/11/2015 Call 6.000 1.280 1.280 0.000   0 1.410
RMDX89 26/11/2015 Put 6.000 0.070 0.070 0.075 20 250 0.060
RMDX99 26/11/2015 Call 6.250 1.060 1.060 0.000   0 1.185
RMDXA9 26/11/2015 Put 6.250 0.110 0.110 0.105 55 0 0.090
RMDXB9 26/11/2015 Call 6.500 0.855 0.855 0.000   0 0.970
RMDXC9 26/11/2015 Put 6.500 0.160 0.160 0.000   0 0.135
RMDXD9 26/11/2015 Call 6.750 0.670 0.670 0.000   0 0.775
RMDXF9 26/11/2015 Put 6.750 0.235 0.235 0.000   0 0.195
RMDXG9 26/11/2015 Call 7.000 0.505 0.505 0.000   0 0.600
RMDXH9 26/11/2015 Put 7.000 0.330 0.330 0.000   0 0.275
RMDXI9 26/11/2015 Call 7.250 0.370 0.370 0.000   0 0.445
RMDXJ9 26/11/2015 Put 7.250 0.450 0.450 0.000   0 0.380
RMDXK9 26/11/2015 Call 7.500 0.260 0.260 0.000   0 0.325
RMDXL9 26/11/2015 Put 7.500 0.595 0.595 0.000   350 0.505
RMDXM9 26/11/2015 Call 7.750 0.175 0.175 0.000   1,450 0.225
RMDXN9 26/11/2015 Put 7.750 0.765 0.765 0.000   20 0.660
RMDC87 26/11/2015 Call 7.760 0.170 0.170 0.000   0 0.215
RMDC77 26/11/2015 Put 7.760 0.770 0.770 0.000   0 0.665
RMDXO9 26/11/2015 Call 8.000 0.120 0.120 0.000   0 0.150
RMDXP9 26/11/2015 Put 8.000 0.960 0.960 0.000   50 0.840
RMDC97 26/11/2015 Call 8.010 0.110 0.110 0.000   0 0.145
RMDCF7 26/11/2015 Put 8.010 0.965 0.965 0.000   0 0.845
RMDXQ9 26/11/2015 Call 8.250 0.075 0.075 0.000   0 0.100
RMDXR9 26/11/2015 Put 8.250 1.170 1.170 0.000   0 1.040
RMDXS9 26/11/2015 Call 8.500 0.050 0.050 0.000   0 0.060
RMDXT9 26/11/2015 Put 8.500 1.395 1.395 0.000   0 1.260
RMDCH7 26/11/2015 Call 8.510 0.045 0.045 0.000   0 0.060
RMDCG7 26/11/2015 Put 8.510 1.400 1.400 0.000   0 1.265
RMDXU9 26/11/2015 Call 8.750 0.030 0.030 0.000   1,000 0.040
RMDXV9 26/11/2015 Put 8.750 1.625 1.625 0.000   0 1.490
RMDXW9 26/11/2015 Call 9.000 0.020 0.020 0.000   0 0.025
RMDXY9 26/11/2015 Put 9.000 1.865 1.865 0.000   0 1.730
RMDXZ9 26/11/2015 Call 9.250 0.010 0.010 0.000   0 0.015
RMDY19 26/11/2015 Put 9.250 2.110 2.110 0.000   0 1.970
RMDY29 26/11/2015 Call 9.500 0.007 0.007 0.000   0 0.008
RMDY39 26/11/2015 Put 9.500 2.355 2.355 0.000   0 2.220
RMDBO7 26/11/2015 Call 9.750 0.004 0.004 0.000   0 0.005
RMDBP7 26/11/2015 Put 9.750 2.600 2.600 0.000   0 2.470
RMDJE9 17/12/2015 Call 5.000 2.235 2.235 0.000   5 2.365
RMDJF9 17/12/2015 Put 5.000 0.010 0.010 0.000   300 0.008
RMDJC9 17/12/2015 Call 5.250 1.995 1.995 0.000   0 2.125
RMDJD9 17/12/2015 Put 5.250 0.020 0.020 0.000   0 0.015
RMDJ69 17/12/2015 Call 5.500 1.755 1.755 0.000   0 1.885
RMDJ79 17/12/2015 Put 5.500 0.035 0.035 0.000   0 0.030
RMDIZ9 17/12/2015 Call 5.750 1.520 1.520 0.000   0 1.650
RMDJ19 17/12/2015 Put 5.750 0.060 0.060 0.000   250 0.050
RMDJA9 17/12/2015 Call 6.000 1.300 1.300 0.000   0 1.420
RMDJB9 17/12/2015 Put 6.000 0.095 0.095 0.000   0 0.075
RMDIL9 17/12/2015 Call 6.250 1.085 1.085 0.000   0 1.205
RMDIM9 17/12/2015 Put 6.250 0.140 0.140 0.000   0 0.115
RMDIR9 17/12/2015 Call 6.500 0.885 0.885 0.000   0 0.995
RMDIS9 17/12/2015 Put 6.500 0.200 0.200 0.000   0 0.165
RMDJ29 17/12/2015 Call 6.750 0.705 0.705 0.000   0 0.810
RMDJ39 17/12/2015 Put 6.750 0.280 0.280 0.000   0 0.235
RMDJ89 17/12/2015 Call 7.000 0.550 0.550 0.000   200 0.640
RMDJ99 17/12/2015 Put 7.000 0.380 0.380 0.000   563 0.320
RMDIP9 17/12/2015 Call 7.250 0.415 0.415 0.000   0 0.495
RMDIQ9 17/12/2015 Put 7.250 0.500 0.500 0.000   86 0.425
RMDIT9 17/12/2015 Call 7.500 0.305 0.305 0.000   0 0.370
RMDIU9 17/12/2015 Put 7.500 0.645 0.645 0.000   0 0.550
RMDIX9 17/12/2015 Call 7.750 0.220 0.220 0.000   0 0.275
RMDIY9 17/12/2015 Put 7.750 0.805 0.805 0.000   42 0.705
RMDJ49 17/12/2015 Call 8.000 0.155 0.155 0.000   640 0.195
RMDJ59 17/12/2015 Put 8.000 0.990 0.990 0.000   0 0.875
RMDYD9 17/12/2015 Call 8.010 0.155 0.155 0.000   0 0.195
RMDYC9 17/12/2015 Put 8.010 0.990 0.990 0.000   100 0.875
RMDIN9 17/12/2015 Call 8.250 0.105 0.105 0.000   400 0.140
RMDIO9 17/12/2015 Put 8.250 1.195 1.195 0.000   50 1.070
RMDIV9 17/12/2015 Call 8.500 0.075 0.075 0.000   185 0.095
RMDIW9 17/12/2015 Put 8.500 1.410 1.410 0.000   30 1.280
RMDJU9 17/12/2015 Call 8.750 0.050 0.050 0.000   0 0.065
RMDJV9 17/12/2015 Put 8.750 1.640 1.640 0.000   85 1.505
RMDKB9 17/12/2015 Call 9.000 0.030 0.030 0.000   0 0.045
RMDKC9 17/12/2015 Put 9.000 1.875 1.875 0.000   20 1.740
RMDKR9 17/12/2015 Call 9.250 0.020 0.020 0.000   0 0.030
RMDKS9 17/12/2015 Put 9.250 2.115 2.115 0.000   0 1.980
RMDL89 17/12/2015 Call 9.500 0.015 0.015 0.000   195 0.020
RMDL99 17/12/2015 Put 9.500 2.360 2.360 0.000   0 2.225
RMDMO9 17/12/2015 Call 9.750 0.008 0.008 0.000   0 0.010
RMDMP9 17/12/2015 Put 9.750 2.605 2.605 0.000   0 2.470
RMDMM9 17/12/2015 Call 10.000 0.005 0.005 0.000   0 0.008
RMDMN9 17/12/2015 Put 10.000 2.855 2.855 0.000   0 2.720
RMDMK9 17/12/2015 Call 10.500 0.002 0.002 0.000   0 0.003
RMDML9 17/12/2015 Put 10.500 3.355 3.355 0.000   0 3.220
RMDQL9 17/12/2015 Call 11.000 0.001 0.001 0.000   0 0.001
RMDQM9 17/12/2015 Put 11.000 3.855 3.855 0.000   0 3.720
RMDR29 17/12/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR39 17/12/2015 Put 11.500 4.355 4.355 0.000   0 4.220
RMDRZ9 17/12/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDS19 17/12/2015 Put 12.000 4.855 4.855 0.000   0 4.720
RMDSG9 17/12/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSH9 17/12/2015 Put 12.500 5.355 5.355 0.000   0 5.220
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.855 5.855 0.000   0 5.720
RMDCM7 28/01/2016 Call 5.250 2.010 2.010 0.000   0 2.140
RMDCN7 28/01/2016 Put 5.250 0.035 0.035 0.000   0 0.030
RMDCI7 28/01/2016 Call 5.500 1.780 1.780 0.000   0 1.905
RMDCJ7 28/01/2016 Put 5.500 0.060 0.060 0.000   0 0.045
RMDB87 28/01/2016 Call 5.750 1.555 1.555 0.000   0 1.680
RMDB97 28/01/2016 Put 5.750 0.090 0.090 0.000   0 0.070
RMDBJ7 28/01/2016 Call 6.000 1.335 1.335 0.000   0 1.460
RMDBK7 28/01/2016 Put 6.000 0.130 0.130 0.000   0 0.105
RMDB27 28/01/2016 Call 6.250 1.135 1.135 0.000   0 1.245
RMDB37 28/01/2016 Put 6.250 0.180 0.180 0.000   0 0.145
RMDZS9 28/01/2016 Call 6.500 0.945 0.945 0.000   0 1.045
RMDZT9 28/01/2016 Put 6.500 0.245 0.245 0.000   0 0.200
RMDB67 28/01/2016 Call 6.750 0.770 0.770 0.000   0 0.865
RMDB77 28/01/2016 Put 6.750 0.320 0.320 0.000   0 0.270
RMDBH7 28/01/2016 Call 7.000 0.615 0.615 0.000   0 0.700
RMDBI7 28/01/2016 Put 7.000 0.420 0.420 0.000   0 0.360
RMDZU9 28/01/2016 Call 7.250 0.485 0.485 0.000   0 0.555
RMDZV9 28/01/2016 Put 7.250 0.535 0.535 0.000   0 0.470
RMDZO9 28/01/2016 Call 7.500 0.370 0.370 0.000   0 0.430
RMDZP9 28/01/2016 Put 7.500 0.675 0.675 0.000   0 0.595
RMDB47 28/01/2016 Call 7.750 0.275 0.275 0.000   0 0.325
RMDB57 28/01/2016 Put 7.750 0.840 0.840 0.000   0 0.745
RMDBF7 28/01/2016 Call 8.000 0.200 0.200 0.000   0 0.240
RMDBG7 28/01/2016 Put 8.000 1.020 1.020 0.000   0 0.915
RMDZW9 28/01/2016 Call 8.250 0.145 0.145 0.000   0 0.175
RMDZX9 28/01/2016 Put 8.250 1.220 1.220 0.000   0 1.100
RMDZM9 28/01/2016 Call 8.500 0.100 0.100 0.000   0 0.125
RMDZN9 28/01/2016 Put 8.500 1.430 1.430 0.000   0 1.305
RMDBL7 28/01/2016 Call 8.750 0.070 0.070 0.000   0 0.090
RMDBM7 28/01/2016 Put 8.750 1.655 1.655 0.000   0 1.525
RMDZY9 28/01/2016 Call 9.000 0.050 0.050 0.000   0 0.070
RMDB17 28/01/2016 Put 9.000 1.885 1.885 0.000   0 1.755
RMDZQ9 28/01/2016 Call 9.250 0.030 0.030 0.000   0 0.055
RMDZR9 28/01/2016 Put 9.250 2.125 2.125 0.000   0 1.990
RMDBS7 28/01/2016 Call 9.500 0.020 0.020 0.000   0 0.040
RMDBT7 28/01/2016 Put 9.500 2.365 2.365 0.000   0 2.230
RMDBQ7 28/01/2016 Call 9.750 0.015 0.015 0.000   0 0.030
RMDBR7 28/01/2016 Put 9.750 2.605 2.605 0.000   0 2.475
RMDCW7 25/02/2016 Call 5.500 1.785 1.785 0.000   0 1.915
RMDCX7 25/02/2016 Put 5.500 0.090 0.090 0.000   0 0.070
RMDDN7 25/02/2016 Call 5.750 1.565 1.565 0.000   0 1.695
RMDDO7 25/02/2016 Put 5.750 0.120 0.120 0.000   0 0.095
RMDD77 25/02/2016 Call 6.000 1.355 1.355 0.000   0 1.475
RMDD87 25/02/2016 Put 6.000 0.160 0.160 0.000   0 0.130
RMDCY7 25/02/2016 Call 6.250 1.155 1.155 0.000   0 1.270
RMDCZ7 25/02/2016 Put 6.250 0.215 0.215 0.000   0 0.180
RMDCS7 25/02/2016 Call 6.500 0.970 0.970 0.000   0 1.070
RMDCT7 25/02/2016 Put 6.500 0.280 0.280 0.000   0 0.240
RMDDR7 25/02/2016 Call 6.750 0.800 0.800 0.000   0 0.895
RMDDS7 25/02/2016 Put 6.750 0.365 0.365 0.000   0 0.315
RMDD97 25/02/2016 Call 7.000 0.650 0.650 0.000   0 0.730
RMDDK7 25/02/2016 Put 7.000 0.465 0.465 0.000   0 0.410
RMDD17 25/02/2016 Call 7.250 0.515 0.515 0.000   0 0.590
RMDD27 25/02/2016 Put 7.250 0.585 0.585 0.000   0 0.520
RMDCU7 25/02/2016 Call 7.500 0.400 0.400 0.000   0 0.465
RMDCV7 25/02/2016 Put 7.500 0.725 0.725 0.000   0 0.645
RMDDT7 25/02/2016 Call 7.750 0.310 0.310 0.000   0 0.355
RMDDU7 25/02/2016 Put 7.750 0.880 0.880 0.000   0 0.790
RMDD57 25/02/2016 Call 8.000 0.230 0.230 0.000   0 0.270
RMDD67 25/02/2016 Put 8.000 1.060 1.060 0.000   0 0.955
RMDCQ7 25/02/2016 Call 8.250 0.170 0.170 0.000   0 0.200
RMDCR7 25/02/2016 Put 8.250 1.250 1.250 0.000   0 1.135
RMDDP7 25/02/2016 Call 8.500 0.120 0.120 0.000   0 0.145
RMDDQ7 25/02/2016 Put 8.500 1.455 1.455 0.000   0 1.335
RMDDL7 25/02/2016 Call 8.750 0.085 0.085 0.000   0 0.105
RMDDM7 25/02/2016 Put 8.750 1.675 1.675 0.000   0 1.550
RMDD37 25/02/2016 Call 9.000 0.060 0.060 0.000   0 0.070
RMDD47 25/02/2016 Put 9.000 1.900 1.900 0.000   0 1.770
RMDWS9 23/03/2016 Call 5.000 2.265 2.265 0.000   0 2.390
RMDWT9 23/03/2016 Put 5.000 0.050 0.050 0.000   0 0.035
RMDWU9 23/03/2016 Call 5.250 2.030 2.030 0.000   0 2.155
RMDWV9 23/03/2016 Put 5.250 0.075 0.075 0.000   150 0.055
RMDWW9 23/03/2016 Call 5.500 1.805 1.805 0.000   0 1.930
RMDWX9 23/03/2016 Put 5.500 0.105 0.105 0.000   0 0.080
RMDWY9 23/03/2016 Call 5.750 1.585 1.585 0.000   0 1.710
RMDWZ9 23/03/2016 Put 5.750 0.140 0.140 0.000   0 0.115
RMDWQ9 23/03/2016 Call 6.000 1.380 1.380 0.000   0 1.495
RMDWR9 23/03/2016 Put 6.000 0.185 0.185 0.000   150 0.155
RMDVJ9 23/03/2016 Call 6.250 1.180 1.180 0.000   0 1.290
RMDVK9 23/03/2016 Put 6.250 0.240 0.240 0.000   250 0.205
RMDVD9 23/03/2016 Call 6.500 1.000 1.000 0.000   50 1.100
RMDVE9 23/03/2016 Put 6.500 0.310 0.310 0.000   0 0.270
RMDV79 23/03/2016 Call 6.750 0.835 0.835 0.000   0 0.925
RMDV89 23/03/2016 Put 6.750 0.395 0.395 0.000   450 0.345
RMDV99 23/03/2016 Call 7.000 0.685 0.685 0.000   0 0.765
RMDVA9 23/03/2016 Put 7.000 0.500 0.500 0.000   0 0.440
RMDBW7 23/03/2016 Call 7.010 0.675 0.675 0.000   40 0.750
RMDBX7 23/03/2016 Put 7.010 0.495 0.495 0.000   0 0.440
RMDSQ9 23/03/2016 Call 7.250 0.555 0.555 0.000   50 0.620
RMDSR9 23/03/2016 Put 7.250 0.620 0.620 0.000   50 0.550
RMDTB9 23/03/2016 Call 7.500 0.440 0.440 0.000   0 0.495
RMDTC9 23/03/2016 Put 7.500 0.760 0.760 0.000   0 0.680
RMDT79 23/03/2016 Call 7.750 0.340 0.340 0.000   0 0.395
RMDT89 23/03/2016 Put 7.750 0.915 0.915 0.000   0 0.825
RMDSW9 23/03/2016 Call 8.000 0.260 0.260 0.000   0 0.305
RMDSX9 23/03/2016 Put 8.000 1.090 1.090 0.000   0 0.990
RMDSM9 23/03/2016 Call 8.250 0.195 0.195 0.000   0 0.235
RMDSN9 23/03/2016 Put 8.250 1.280 1.280 0.000   0 1.170
RMDT19 23/03/2016 Call 8.500 0.145 0.145 0.000   0 0.180
RMDT29 23/03/2016 Put 8.500 1.480 1.480 0.000   0 1.365
RMDBZ7 23/03/2016 Call 8.510 0.145 0.145 0.000   0 0.175
RMDBY7 23/03/2016 Put 8.510 1.475 1.475 0.000   40 1.360
RMDSS9 23/03/2016 Call 8.750 0.110 0.110 0.000   0 0.135
RMDST9 23/03/2016 Put 8.750 1.695 1.695 0.000   0 1.575
RMDSI9 23/03/2016 Call 9.000 0.080 0.080 0.000   0 0.105
RMDSJ9 23/03/2016 Put 9.000 1.920 1.920 0.000   0 1.795
RMDT99 23/03/2016 Call 9.250 0.055 0.055 0.000   0 0.080
RMDTA9 23/03/2016 Put 9.250 2.150 2.150 0.000   0 2.020
RMDSY9 23/03/2016 Call 9.500 0.040 0.040 0.000   0 0.060
RMDSZ9 23/03/2016 Put 9.500 2.385 2.385 0.000   0 2.255
RMDSU9 23/03/2016 Call 9.750 0.030 0.030 0.000   0 0.045
RMDSV9 23/03/2016 Put 9.750 2.625 2.625 0.000   0 2.495
RMDSK9 23/03/2016 Call 10.000 0.020 0.020 0.000   0 0.035
RMDSL9 23/03/2016 Put 10.000 2.870 2.870 0.000   0 2.735
RMDT59 23/03/2016 Call 10.500 0.010 0.010 0.000   0 0.020
RMDT69 23/03/2016 Put 10.500 3.360 3.360 0.000   0 3.225
RMDSO9 23/03/2016 Call 11.000 0.005 0.005 0.000   0 0.010
RMDSP9 23/03/2016 Put 11.000 3.855 3.855 0.000   0 3.720
RMDT39 23/03/2016 Call 11.500 0.002 0.002 0.000   0 0.006
RMDT49 23/03/2016 Put 11.500 4.355 4.355 0.000   0 4.220
RMDTD9 23/03/2016 Call 12.000 0.001 0.001 0.000   0 0.003
RMDTE9 23/03/2016 Put 12.000 4.855 4.855 0.000   0 4.715
RMDTF9 23/03/2016 Call 12.500 0.001 0.001 0.000   0 0.002
RMDTG9 23/03/2016 Put 12.500 5.355 5.355 0.000   0 5.215
RMDTV9 23/03/2016 Call 13.000 0.000 0.000 0.000   0 0.001
RMDTW9 23/03/2016 Put 13.000 5.855 5.855 0.000   0 5.715
RMDCO7 23/06/2016 Call 5.250 2.090 2.090 0.000   0 2.205
RMDCP7 23/06/2016 Put 5.250 0.120 0.120 0.000   0 0.105
RMDYM9 23/06/2016 Call 5.500 1.870 1.870 0.000   22 1.990
RMDYN9 23/06/2016 Put 5.500 0.155 0.155 0.000   0 0.130
RMDZ49 23/06/2016 Call 5.750 1.670 1.670 0.000   0 1.780
RMDZ59 23/06/2016 Put 5.750 0.200 0.200 0.000   0 0.170
RMDYS9 23/06/2016 Call 6.000 1.475 1.475 0.000   0 1.580
RMDYT9 23/06/2016 Put 6.000 0.255 0.255 0.000   0 0.215
RMDYK9 23/06/2016 Call 6.250 1.290 1.290 0.000   0 1.385
RMDYL9 23/06/2016 Put 6.250 0.320 0.320 0.000   0 0.275
RMDYG9 23/06/2016 Call 6.500 1.120 1.120 0.000   0 1.205
RMDYH9 23/06/2016 Put 6.500 0.395 0.395 0.000   60 0.340
RMDZ89 23/06/2016 Call 6.750 0.960 0.960 0.000   0 1.035
RMDZ99 23/06/2016 Put 6.750 0.485 0.485 0.000   0 0.425
RMDYZ9 23/06/2016 Call 7.000 0.815 0.815 0.000   0 0.885
RMDZ19 23/06/2016 Put 7.000 0.590 0.590 0.000   0 0.520
RMDYW9 23/06/2016 Call 7.250 0.685 0.685 0.000   0 0.745
RMDYX9 23/06/2016 Put 7.250 0.715 0.715 0.000   0 0.635
RMDYO9 23/06/2016 Call 7.500 0.570 0.570 0.000   0 0.620
RMDYP9 23/06/2016 Put 7.500 0.850 0.850 0.000   0 0.760
RMDZA9 23/06/2016 Call 7.750 0.465 0.465 0.000   0 0.510
RMDZB9 23/06/2016 Put 7.750 1.000 1.000 0.000   0 0.900
RMDZ29 23/06/2016 Call 8.000 0.380 0.380 0.000   0 0.415
RMDZ39 23/06/2016 Put 8.000 1.165 1.165 0.000   0 1.060
RMDYU9 23/06/2016 Call 8.250 0.305 0.305 0.000   0 0.335
RMDYV9 23/06/2016 Put 8.250 1.350 1.350 0.000   0 1.235
RMDZ69 23/06/2016 Call 8.500 0.245 0.245 0.000   0 0.270
RMDZ79 23/06/2016 Put 8.500 1.540 1.540 0.000   0 1.420
RMDYQ9 23/06/2016 Call 8.750 0.195 0.195 0.000   0 0.215
RMDYR9 23/06/2016 Put 8.750 1.745 1.745 0.000   0 1.625
RMDYI9 23/06/2016 Call 9.000 0.155 0.155 0.000   0 0.165
RMDYJ9 23/06/2016 Put 9.000 1.960 1.960 0.000   0 1.835
RMDZE9 23/06/2016 Call 9.250 0.120 0.120 0.000   0 0.135
RMDZF9 23/06/2016 Put 9.250 2.180 2.180 0.000   0 2.055
RMDZK9 23/06/2016 Call 9.500 0.095 0.095 0.000   0 0.105
RMDZL9 23/06/2016 Put 9.500 2.405 2.405 0.000   0 2.285
RMDBU7 23/06/2016 Call 9.750 0.075 0.075 0.000   0 0.085
RMDBV7 23/06/2016 Put 9.750 2.635 2.635 0.000   0 2.515

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.