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 9.490 Up 0.310 9.470 9.500 9.440 9.510 9.440 4,374,044 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDDM9 23/04/2015 Call 4.600 4.890 4.890 0.000   0 4.890
RMDDN9 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDDO9 23/04/2015 Call 4.700 4.790 4.790 0.000   0 4.790
RMDDP9 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDDQ9 23/04/2015 Call 4.800 4.690 4.690 0.000   0 4.690
RMDDR9 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDDS9 23/04/2015 Call 4.900 4.590 4.590 0.000   0 4.590
RMDDT9 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDDU9 23/04/2015 Call 5.000 4.490 4.490 0.000   0 4.490
RMDDV9 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.000
RMDDW9 23/04/2015 Call 5.250 4.240 4.240 0.000   0 4.240
RMDDX9 23/04/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDDY9 23/04/2015 Call 5.500 3.990 3.990 0.000   0 3.990
RMDDZ9 23/04/2015 Put 5.500 0.000 0.000 0.000   0 0.000
RMDGT9 23/04/2015 Call 5.510 3.980 3.980 0.000   0 3.980
RMDGU9 23/04/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDE19 23/04/2015 Call 5.750 3.740 3.740 0.000   0 3.740
RMDE29 23/04/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDGW9 23/04/2015 Call 5.760 3.730 3.730 0.000   0 3.730
RMDGV9 23/04/2015 Put 5.760 0.000 0.000 0.000   0 0.000
RMDE39 23/04/2015 Call 6.000 3.490 3.490 0.000   0 3.490
RMDE49 23/04/2015 Put 6.000 0.000 0.000 0.000   0 0.000
RMDE59 23/04/2015 Call 6.250 3.240 3.240 0.000   0 3.240
RMDE69 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
RMDE79 23/04/2015 Call 6.500 2.990 2.990 0.000   0 2.990
RMDE89 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
RMDE99 23/04/2015 Call 6.750 2.745 2.745 0.000   42 2.745
RMDEF9 23/04/2015 Put 6.750 0.000 0.000 0.000   300 0.000
RMDEG9 23/04/2015 Call 7.000 2.495 2.495 0.000   8 2.495
RMDEH9 23/04/2015 Put 7.000 0.000 0.000 0.000   149 0.000
RMDEI9 23/04/2015 Call 7.250 2.250 2.250 0.000 149 0 2.250
RMDEJ9 23/04/2015 Put 7.250 0.000 0.000 0.000   91 0.000
RMDEK9 23/04/2015 Call 7.500 2.005 2.005 0.000   1,000 2.005
RMDEL9 23/04/2015 Put 7.500 0.000 0.000 0.000   140 0.000
RMDEM9 23/04/2015 Call 7.750 1.760 1.760 0.000   0 1.760
RMDEN9 23/04/2015 Put 7.750 0.000 0.000 0.000   250 0.000
RMDEW9 23/04/2015 Call 8.000 1.510 1.510 0.000   0 1.510
RMDEX9 23/04/2015 Put 8.000 0.000 0.000 0.000   400 0.000
RMDGL9 23/04/2015 Call 8.250 1.265 1.265 0.000   5 1.265
RMDGM9 23/04/2015 Put 8.250 0.000 0.000 0.000   300 0.000
RMDI89 23/04/2015 Call 8.500 1.015 1.015 0.000   2,311 1.015
RMDI99 23/04/2015 Put 8.500 0.000 0.000 0.000   20 0.000
RMDJM9 23/04/2015 Call 8.750 0.770 0.770 0.000   949 0.770
RMDJN9 23/04/2015 Put 8.750 0.000 0.000 0.000   2,000 0.000
RMDK39 23/04/2015 Call 9.000 0.530 0.530 0.000   105 0.530
RMDK49 23/04/2015 Put 9.000 0.002 0.002 0.000   0 0.002
RMDKJ9 23/04/2015 Call 9.250 0.310 0.310 0.220 50 231 0.310
RMDKK9 23/04/2015 Put 9.250 0.025 0.025 0.000   550 0.025
RMDKZ9 23/04/2015 Call 9.500 0.140 0.140 0.000   682 0.140
RMDL19 23/04/2015 Put 9.500 0.125 0.125 0.105 2,000 705 0.125
RMDLX9 23/04/2015 Call 9.750 0.040 0.040 0.000   330 0.040
RMDLY9 23/04/2015 Put 9.750 0.305 0.305 0.000   0 0.305
RMDLZ9 23/04/2015 Call 10.000 0.008 0.008 0.000   0 0.008
RMDM19 23/04/2015 Put 10.000 0.535 0.535 0.000   0 0.535
RMDLU9 23/04/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDLW9 23/04/2015 Put 10.500 1.030 1.030 0.000   0 1.030
RMDQ99 23/04/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDQA9 23/04/2015 Put 11.000 1.525 1.525 0.000   0 1.525
RMDQP9 23/04/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDQQ9 23/04/2015 Put 11.500 2.030 2.030 0.000   0 2.030
RMDRN9 23/04/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRO9 23/04/2015 Put 12.000 2.530 2.530 0.000   0 2.530
RMDS49 23/04/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDS59 23/04/2015 Put 12.500 3.030 3.030 0.000   0 3.030
RMDTH9 23/04/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTI9 23/04/2015 Put 13.000 3.535 3.535 0.000   0 3.535
RMDFU9 28/05/2015 Call 4.800 4.700 4.700 0.000   0 4.700
RMDFV9 28/05/2015 Put 4.800 0.001 0.001 0.000   0 0.001
RMDFI9 28/05/2015 Call 4.900 4.600 4.600 0.000   0 4.600
RMDFJ9 28/05/2015 Put 4.900 0.001 0.001 0.000   0 0.001
RMDFW9 28/05/2015 Call 5.000 4.500 4.500 0.000   0 4.500
RMDFX9 28/05/2015 Put 5.000 0.002 0.002 0.000   0 0.002
RMDFM9 28/05/2015 Call 5.250 4.250 4.250 0.000   0 4.250
RMDFN9 28/05/2015 Put 5.250 0.003 0.003 0.000   0 0.003
RMDFG9 28/05/2015 Call 5.500 4.000 4.000 0.000   0 4.000
RMDFH9 28/05/2015 Put 5.500 0.005 0.005 0.000   0 0.005
RMDGX9 28/05/2015 Call 5.510 3.955 3.955 0.000   0 3.955
RMDGY9 28/05/2015 Put 5.510 0.006 0.006 0.000   0 0.006
RMDF39 28/05/2015 Call 5.750 3.750 3.750 0.000   0 3.750
RMDF49 28/05/2015 Put 5.750 0.007 0.007 0.000   40 0.007
RMDI19 28/05/2015 Call 5.760 3.705 3.705 0.000   0 3.705
RMDGZ9 28/05/2015 Put 5.760 0.008 0.008 0.000   0 0.008
RMDFY9 28/05/2015 Call 6.000 3.500 3.500 0.000   0 3.500
RMDFZ9 28/05/2015 Put 6.000 0.010 0.010 0.000   0 0.010
RMDFO9 28/05/2015 Call 6.250 3.250 3.250 0.000   0 3.250
RMDFP9 28/05/2015 Put 6.250 0.010 0.010 0.000   40 0.010
RMDF79 28/05/2015 Call 6.500 3.000 3.000 0.000   0 3.000
RMDF89 28/05/2015 Put 6.500 0.015 0.015 0.000   0 0.015
RMDF59 28/05/2015 Call 6.750 2.750 2.750 0.000   31 2.750
RMDF69 28/05/2015 Put 6.750 0.015 0.015 0.000   19 0.015
RMDG19 28/05/2015 Call 7.000 2.505 2.505 0.000   0 2.505
RMDG29 28/05/2015 Put 7.000 0.015 0.015 0.000   402 0.015
RMDFQ9 28/05/2015 Call 7.250 2.255 2.255 0.000   0 2.255
RMDFR9 28/05/2015 Put 7.250 0.015 0.015 0.000   272 0.015
RMDF99 28/05/2015 Call 7.500 2.005 2.005 0.000   240 2.005
RMDFF9 28/05/2015 Put 7.500 0.020 0.020 0.000   113 0.020
RMDFS9 28/05/2015 Call 7.750 1.760 1.760 0.000   848 1.760
RMDFT9 28/05/2015 Put 7.750 0.025 0.025 0.000   450 0.025
RMDFK9 28/05/2015 Call 8.000 1.515 1.515 0.000   250 1.515
RMDFL9 28/05/2015 Put 8.000 0.035 0.035 0.000   325 0.035
RMDGN9 28/05/2015 Call 8.250 1.280 1.280 0.000   0 1.280
RMDGO9 28/05/2015 Put 8.250 0.045 0.045 0.000   153 0.045
RMDIF9 28/05/2015 Call 8.500 1.050 1.050 0.000   240 1.050
RMDIG9 28/05/2015 Put 8.500 0.065 0.065 0.000   72 0.065
RMDJO9 28/05/2015 Call 8.750 0.835 0.835 0.000   2,521 0.835
RMDJP9 28/05/2015 Put 8.750 0.100 0.100 0.000   0 0.100
RMDK59 28/05/2015 Call 9.000 0.635 0.635 0.000   0 0.635
RMDK69 28/05/2015 Put 9.000 0.155 0.155 0.000   110 0.155
RMDKL9 28/05/2015 Call 9.250 0.465 0.465 0.000   0 0.465
RMDKM9 28/05/2015 Put 9.250 0.235 0.235 0.000   127 0.235
RMDL29 28/05/2015 Call 9.500 0.330 0.330 0.000   30 0.330
RMDL39 28/05/2015 Put 9.500 0.340 0.340 0.000   100 0.340
RMDM69 28/05/2015 Call 9.750 0.220 0.220 0.000   42 0.220
RMDM79 28/05/2015 Put 9.750 0.480 0.480 0.000   0 0.480
RMDM49 28/05/2015 Call 10.000 0.145 0.145 0.000   100 0.145
RMDM59 28/05/2015 Put 10.000 0.655 0.655 0.000   0 0.655
RMDM29 28/05/2015 Call 10.500 0.060 0.060 0.000   0 0.060
RMDM39 28/05/2015 Put 10.500 1.070 1.070 0.000   0 1.070
RMDQB9 28/05/2015 Call 11.000 0.030 0.030 0.000   0 0.030
RMDQC9 28/05/2015 Put 11.000 1.540 1.540 0.000   0 1.540
RMDQR9 28/05/2015 Call 11.500 0.015 0.015 0.000   0 0.015
RMDQS9 28/05/2015 Put 11.500 2.035 2.035 0.000   0 2.035
RMDRP9 28/05/2015 Call 12.000 0.010 0.010 0.000   0 0.010
RMDRQ9 28/05/2015 Put 12.000 2.530 2.530 0.000   0 2.530
RMDS69 28/05/2015 Call 12.500 0.008 0.008 0.000   0 0.008
RMDS79 28/05/2015 Put 12.500 3.030 3.030 0.000   0 3.030
RMDTJ9 28/05/2015 Call 13.000 0.005 0.005 0.000   0 0.005
RMDTK9 28/05/2015 Put 13.000 3.530 3.530 0.000   0 3.530
RMDCT9 25/06/2015 Call 4.400 5.095 5.095 0.000   0 5.095
RMDCU9 25/06/2015 Put 4.400 0.001 0.001 0.000   0 0.001
RMDC89 25/06/2015 Call 4.500 4.995 4.995 0.000   0 4.995
RMDC99 25/06/2015 Put 4.500 0.001 0.001 0.000   0 0.001
RMDZR8 25/06/2015 Call 4.600 4.900 4.900 0.000   0 4.900
RMDZS8 25/06/2015 Put 4.600 0.001 0.001 0.000   0 0.001
RMDZH8 25/06/2015 Call 4.700 4.800 4.800 0.000   0 4.800
RMDZI8 25/06/2015 Put 4.700 0.002 0.002 0.000   0 0.002
RMDZT8 25/06/2015 Call 4.800 4.700 4.700 0.000   0 4.700
RMDZU8 25/06/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDVQ8 25/06/2015 Call 4.900 4.600 4.600 0.000   0 4.600
RMDVR8 25/06/2015 Put 4.900 0.003 0.003 0.000   0 0.003
RMDVK8 25/06/2015 Call 5.000 4.500 4.500 0.000   0 4.500
RMDVL8 25/06/2015 Put 5.000 0.003 0.003 0.000   0 0.003
RMDVI8 25/06/2015 Call 5.250 4.250 4.250 0.000   0 4.250
RMDVJ8 25/06/2015 Put 5.250 0.006 0.006 0.000   0 0.006
RMDVE8 25/06/2015 Call 5.500 4.000 4.000 0.000   0 4.000
RMDVF8 25/06/2015 Put 5.500 0.008 0.008 0.000   0 0.008
RMDVG8 25/06/2015 Call 5.750 3.750 3.750 0.000   0 3.750
RMDVH8 25/06/2015 Put 5.750 0.010 0.010 0.000   100 0.010
RMDVM8 25/06/2015 Call 6.000 3.500 3.500 0.000   700 3.500
RMDVN8 25/06/2015 Put 6.000 0.015 0.015 0.000   6,000 0.015
RMDWB8 25/06/2015 Call 6.250 3.250 3.250 0.000   120 3.250
RMDWC8 25/06/2015 Put 6.250 0.020 0.020 0.000   0 0.020
RMDZN8 25/06/2015 Call 6.500 3.005 3.005 0.000   80 3.005
RMDZO8 25/06/2015 Put 6.500 0.020 0.020 0.000   3,500 0.020
RMDZJ8 25/06/2015 Call 6.750 2.755 2.755 0.000   0 2.755
RMDZK8 25/06/2015 Put 6.750 0.025 0.025 0.000   216 0.025
RMDZV8 25/06/2015 Call 7.000 2.505 2.505 0.000   47 2.505
RMDZW8 25/06/2015 Put 7.000 0.025 0.025 0.000   203 0.025
RMDZP8 25/06/2015 Call 7.250 2.260 2.260 0.000   0 2.260
RMDZQ8 25/06/2015 Put 7.250 0.030 0.030 0.000   250 0.030
RMDZL8 25/06/2015 Call 7.500 2.015 2.015 0.000   155 2.015
RMDZM8 25/06/2015 Put 7.500 0.035 0.035 0.000   0 0.035
RMDD89 25/06/2015 Call 7.750 1.775 1.775 0.000   500 1.775
RMDD99 25/06/2015 Put 7.750 0.040 0.040 0.000   250 0.040
RMDEY9 25/06/2015 Call 8.000 1.540 1.540 0.000   71 1.540
RMDEZ9 25/06/2015 Put 8.000 0.055 0.055 0.000   690 0.055
RMDGP9 25/06/2015 Call 8.250 1.315 1.315 0.000   0 1.315
RMDGQ9 25/06/2015 Put 8.250 0.075 0.075 0.000   850 0.075
RMDIH9 25/06/2015 Call 8.500 1.095 1.095 0.000   123 1.095
RMDII9 25/06/2015 Put 8.500 0.105 0.105 0.000   180 0.105
RMDJQ9 25/06/2015 Call 8.750 0.895 0.895 0.000   795 0.895
RMDJR9 25/06/2015 Put 8.750 0.150 0.150 0.000   55 0.150
RMDK79 25/06/2015 Call 9.000 0.705 0.705 0.000   0 0.705
RMDK89 25/06/2015 Put 9.000 0.215 0.215 0.000   224 0.215
RMDKN9 25/06/2015 Call 9.250 0.540 0.540 0.000   0 0.540
RMDKO9 25/06/2015 Put 9.250 0.295 0.295 0.000   0 0.295
RMDL49 25/06/2015 Call 9.500 0.400 0.400 0.000   0 0.400
RMDL59 25/06/2015 Put 9.500 0.410 0.410 0.000   45 0.410
RMDM89 25/06/2015 Call 9.750 0.290 0.290 0.000   0 0.290
RMDM99 25/06/2015 Put 9.750 0.545 0.545 0.000   0 0.545
RMDMA9 25/06/2015 Call 10.000 0.200 0.200 0.000   240 0.200
RMDMB9 25/06/2015 Put 10.000 0.705 0.705 0.000   0 0.705
RMDMC9 25/06/2015 Call 10.500 0.090 0.090 0.000   62 0.090
RMDMD9 25/06/2015 Put 10.500 1.100 1.100 0.000   0 1.100
RMDQD9 25/06/2015 Call 11.000 0.045 0.045 0.000   0 0.045
RMDQE9 25/06/2015 Put 11.000 1.555 1.555 0.000   0 1.555
RMDQT9 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.025
RMDQU9 25/06/2015 Put 11.500 2.035 2.035 0.000   0 2.035
RMDRR9 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.015
RMDRS9 25/06/2015 Put 12.000 2.530 2.530 0.000   0 2.530
RMDS89 25/06/2015 Call 12.500 0.010 0.010 0.000   0 0.010
RMDS99 25/06/2015 Put 12.500 3.030 3.030 0.000   0 3.030
RMDTL9 25/06/2015 Call 13.000 0.010 0.010 0.000   0 0.010
RMDTM9 25/06/2015 Put 13.000 3.530 3.530 0.000   0 3.530
RMDNL9 30/07/2015 Call 6.250 3.260 3.260 0.000   0 3.260
RMDNM9 30/07/2015 Put 6.250 0.015 0.015 0.000   0 0.015
RMDNR9 30/07/2015 Call 6.500 3.010 3.010 0.000   0 3.010
RMDNS9 30/07/2015 Put 6.500 0.020 0.020 0.000   0 0.020
RMDN39 30/07/2015 Call 6.750 2.765 2.765 0.000   0 2.765
RMDN49 30/07/2015 Put 6.750 0.020 0.020 0.000   0 0.020
RMDMQ9 30/07/2015 Call 7.000 2.520 2.520 0.000   0 2.520
RMDMR9 30/07/2015 Put 7.000 0.025 0.025 0.000   0 0.025
RMDN79 30/07/2015 Call 7.250 2.280 2.280 0.000   14 2.280
RMDN89 30/07/2015 Put 7.250 0.035 0.035 0.000   0 0.035
RMDNP9 30/07/2015 Call 7.500 2.045 2.045 0.000   3 2.045
RMDNQ9 30/07/2015 Put 7.500 0.045 0.045 0.000   0 0.045
RMDN19 30/07/2015 Call 7.750 1.815 1.815 0.000   5 1.815
RMDN29 30/07/2015 Put 7.750 0.060 0.060 0.000   0 0.060
RMDMU9 30/07/2015 Call 8.000 1.590 1.590 0.000   0 1.590
RMDMV9 30/07/2015 Put 8.000 0.080 0.080 0.000   1 0.080
RMDN59 30/07/2015 Call 8.250 1.375 1.375 0.000   0 1.375
RMDN69 30/07/2015 Put 8.250 0.110 0.110 0.000   0 0.110
RMDNN9 30/07/2015 Call 8.500 1.165 1.165 0.000   113 1.165
RMDNO9 30/07/2015 Put 8.500 0.150 0.150 0.000   105 0.150
RMDMW9 30/07/2015 Call 8.750 0.975 0.975 0.000   0 0.975
RMDMX9 30/07/2015 Put 8.750 0.205 0.205 0.000   0 0.205
RMDN99 30/07/2015 Call 9.000 0.795 0.795 0.000   0 0.795
RMDNK9 30/07/2015 Put 9.000 0.275 0.275 0.000   0 0.275
RMDNT9 30/07/2015 Call 9.250 0.640 0.640 0.000   0 0.640
RMDNU9 30/07/2015 Put 9.250 0.370 0.370 0.000   0 0.370
RMDMY9 30/07/2015 Call 9.500 0.500 0.500 0.000   0 0.500
RMDMZ9 30/07/2015 Put 9.500 0.480 0.480 0.000   0 0.480
RMDMS9 30/07/2015 Call 9.750 0.385 0.385 0.000   0 0.385
RMDMT9 30/07/2015 Put 9.750 0.615 0.615 0.000   0 0.615
RMDNV9 30/07/2015 Call 10.000 0.290 0.290 0.000   1,000 0.290
RMDNW9 30/07/2015 Put 10.000 0.770 0.770 0.000   0 0.770
RMDNX9 30/07/2015 Call 10.500 0.155 0.155 0.000   0 0.155
RMDNY9 30/07/2015 Put 10.500 1.140 1.140 0.000   0 1.140
RMDQF9 30/07/2015 Call 11.000 0.080 0.080 0.000   0 0.080
RMDQG9 30/07/2015 Put 11.000 1.570 1.570 0.000   0 1.570
RMDQV9 30/07/2015 Call 11.500 0.040 0.040 0.000   0 0.040
RMDQW9 30/07/2015 Put 11.500 2.045 2.045 0.000   0 2.045
RMDRT9 30/07/2015 Call 12.000 0.025 0.025 0.000   0 0.025
RMDRU9 30/07/2015 Put 12.000 2.535 2.535 0.000   0 2.535
RMDSA9 30/07/2015 Call 12.500 0.015 0.015 0.000   0 0.015
RMDSB9 30/07/2015 Put 12.500 3.030 3.030 0.000   0 3.030
RMDTN9 30/07/2015 Call 13.000 0.015 0.015 0.000   0 0.015
RMDTO9 30/07/2015 Put 13.000 3.530 3.530 0.000   0 3.530
RMDP49 27/08/2015 Call 6.500 3.020 3.020 0.000   0 3.020
RMDP59 27/08/2015 Put 6.500 0.025 0.025 0.000   0 0.025
RMDQ39 27/08/2015 Call 6.750 2.780 2.780 0.000   0 2.780
RMDQ49 27/08/2015 Put 6.750 0.030 0.030 0.000   0 0.030
RMDPS9 27/08/2015 Call 7.000 2.540 2.540 0.000   0 2.540
RMDPT9 27/08/2015 Put 7.000 0.040 0.040 0.000   154 0.040
RMDPO9 27/08/2015 Call 7.250 2.305 2.305 0.000   3 2.305
RMDPP9 27/08/2015 Put 7.250 0.050 0.050 0.000   123 0.050
RMDP69 27/08/2015 Call 7.500 2.075 2.075 0.000   0 2.075
RMDP79 27/08/2015 Put 7.500 0.070 0.070 0.000   0 0.070
RMDPW9 27/08/2015 Call 7.750 1.850 1.850 0.000   0 1.850
RMDPX9 27/08/2015 Put 7.750 0.090 0.090 0.000   0 0.090
RMDP89 27/08/2015 Call 8.000 1.630 1.630 0.000   0 1.630
RMDP99 27/08/2015 Put 8.000 0.120 0.120 0.000   19 0.120
RMDNZ9 27/08/2015 Call 8.250 1.415 1.415 0.000   0 1.415
RMDP19 27/08/2015 Put 8.250 0.155 0.155 0.000   0 0.155
RMDQ19 27/08/2015 Call 8.500 1.215 1.215 0.000   0 1.215
RMDQ29 27/08/2015 Put 8.500 0.205 0.205 0.000   0 0.205
RMDPU9 27/08/2015 Call 8.750 1.025 1.025 0.000   0 1.025
RMDPV9 27/08/2015 Put 8.750 0.270 0.270 0.000   87 0.270
RMDPK9 27/08/2015 Call 9.000 0.855 0.855 0.000   0 0.855
RMDPL9 27/08/2015 Put 9.000 0.350 0.350 0.000   28 0.350
RMDP29 27/08/2015 Call 9.250 0.700 0.700 0.000   0 0.700
RMDP39 27/08/2015 Put 9.250 0.445 0.445 0.000   62 0.445
RMDPY9 27/08/2015 Call 9.500 0.560 0.560 0.000   0 0.560
RMDPZ9 27/08/2015 Put 9.500 0.555 0.555 0.000   0 0.555
RMDPQ9 27/08/2015 Call 9.750 0.445 0.445 0.000   0 0.445
RMDPR9 27/08/2015 Put 9.750 0.690 0.690 0.000   0 0.690
RMDPM9 27/08/2015 Call 10.000 0.345 0.345 0.000   0 0.345
RMDPN9 27/08/2015 Put 10.000 0.840 0.840 0.000   0 0.840
RMDQ59 27/08/2015 Call 10.500 0.200 0.200 0.000   0 0.200
RMDQ69 27/08/2015 Put 10.500 1.195 1.195 0.000   0 1.195
RMDQH9 27/08/2015 Call 11.000 0.110 0.110 0.000   0 0.110
RMDQI9 27/08/2015 Put 11.000 1.605 1.605 0.000   0 1.605
RMDQX9 27/08/2015 Call 11.500 0.060 0.060 0.000   0 0.060
RMDQY9 27/08/2015 Put 11.500 2.060 2.060 0.000   0 2.060
RMDRV9 27/08/2015 Call 12.000 0.035 0.035 0.000   0 0.035
RMDRW9 27/08/2015 Put 12.000 2.540 2.540 0.000   0 2.540
RMDSC9 27/08/2015 Call 12.500 0.020 0.020 0.000   0 0.020
RMDSD9 27/08/2015 Put 12.500 3.030 3.030 0.000   0 3.030
RMDTP9 27/08/2015 Call 13.000 0.020 0.020 0.000   0 0.020
RMDTQ9 27/08/2015 Put 13.000 3.530 3.530 0.000   0 3.530
RMDCV9 24/09/2015 Call 4.400 5.095 5.095 0.000   0 5.095
RMDCW9 24/09/2015 Put 4.400 0.003 0.003 0.000   0 0.003
RMDCF9 24/09/2015 Call 4.500 5.000 5.000 0.000   0 5.000
RMDCG9 24/09/2015 Put 4.500 0.003 0.003 0.000   30 0.003
RMDBR9 24/09/2015 Call 4.600 4.900 4.900 0.000   0 4.900
RMDBS9 24/09/2015 Put 4.600 0.004 0.004 0.000   0 0.004
RMDB79 24/09/2015 Call 4.700 4.800 4.800 0.000   0 4.800
RMDB89 24/09/2015 Put 4.700 0.005 0.005 0.000   0 0.005
RMDBT9 24/09/2015 Call 4.800 4.700 4.700 0.000   0 4.700
RMDBU9 24/09/2015 Put 4.800 0.006 0.006 0.000   0 0.006
RMDBM9 24/09/2015 Call 4.900 4.600 4.600 0.000   0 4.600
RMDBO9 24/09/2015 Put 4.900 0.007 0.007 0.000   0 0.007
RMDBX9 24/09/2015 Call 5.000 4.500 4.500 0.000   0 4.500
RMDBY9 24/09/2015 Put 5.000 0.008 0.008 0.000   100 0.008
RMDBG9 24/09/2015 Call 5.250 4.250 4.250 0.000   0 4.250
RMDBH9 24/09/2015 Put 5.250 0.010 0.010 0.000   0 0.010
RMDB39 24/09/2015 Call 5.500 4.005 4.005 0.000   0 4.005
RMDB49 24/09/2015 Put 5.500 0.015 0.015 0.000   10 0.015
RMDR49 24/09/2015 Call 5.510 3.965 3.965 0.000   0 3.965
RMDR59 24/09/2015 Put 5.510 0.015 0.015 0.000   0 0.015
RMDBP9 24/09/2015 Call 5.750 3.760 3.760 0.000   0 3.760
RMDBQ9 24/09/2015 Put 5.750 0.015 0.015 0.000   0 0.015
RMDBV9 24/09/2015 Call 6.000 3.515 3.515 0.000   295 3.515
RMDBW9 24/09/2015 Put 6.000 0.020 0.020 0.000   0 0.020
RMDR79 24/09/2015 Call 6.010 3.480 3.480 0.000   300 3.480
RMDR69 24/09/2015 Put 6.010 0.020 0.020 0.000   0 0.020
RMDB99 24/09/2015 Call 6.250 3.270 3.270 0.000   480 3.270
RMDBF9 24/09/2015 Put 6.250 0.025 0.025 0.000   0 0.025
RMDZX8 24/09/2015 Call 6.500 3.030 3.030 0.000   190 3.030
RMDZY8 24/09/2015 Put 6.500 0.035 0.035 0.000   0 0.035
RMDR89 24/09/2015 Call 6.510 3.000 3.000 0.000   200 3.000
RMDR99 24/09/2015 Put 6.510 0.035 0.035 0.000   0 0.035
RMDBI9 24/09/2015 Call 6.750 2.790 2.790 0.000   0 2.790
RMDBJ9 24/09/2015 Put 6.750 0.040 0.040 0.000   340 0.040
RMDLB9 24/09/2015 Call 6.760 2.765 2.765 0.000   40 2.765
RMDLA9 24/09/2015 Put 6.760 0.040 0.040 0.000   0 0.040
RMDB19 24/09/2015 Call 7.000 2.555 2.555 0.000   50 2.555
RMDB29 24/09/2015 Put 7.000 0.055 0.055 0.000   0 0.055
RMDRH9 24/09/2015 Call 7.010 2.530 2.530 0.000   0 2.530
RMDRI9 24/09/2015 Put 7.010 0.055 0.055 0.000   0 0.055
RMDB59 24/09/2015 Call 7.250 2.320 2.320 0.000 149 149 2.320
RMDB69 24/09/2015 Put 7.250 0.070 0.070 0.000   0 0.070
RMDBK9 24/09/2015 Call 7.500 2.095 2.095 0.000   100 2.095
RMDBL9 24/09/2015 Put 7.500 0.090 0.090 0.000   142 0.090
RMDRG9 24/09/2015 Call 7.510 2.070 2.070 0.000   0 2.070
RMDRF9 24/09/2015 Put 7.510 0.090 0.090 0.000   0 0.090
RMDDK9 24/09/2015 Call 7.750 1.870 1.870 0.000   0 1.870
RMDDL9 24/09/2015 Put 7.750 0.115 0.115 0.000   340 0.115
RMDF19 24/09/2015 Call 8.000 1.655 1.655 0.000   0 1.655
RMDF29 24/09/2015 Put 8.000 0.145 0.145 0.000   0 0.145
RMDRK9 24/09/2015 Call 8.010 1.635 1.635 0.000   50 1.635
RMDRJ9 24/09/2015 Put 8.010 0.145 0.145 0.000   0 0.145
RMDGR9 24/09/2015 Call 8.250 1.450 1.450 0.000   0 1.450
RMDGS9 24/09/2015 Put 8.250 0.190 0.190 0.000   187 0.190
RMDIJ9 24/09/2015 Call 8.500 1.250 1.250 0.000   0 1.250
RMDIK9 24/09/2015 Put 8.500 0.240 0.240 0.000   150 0.240
RMDJS9 24/09/2015 Call 8.750 1.070 1.070 0.000   0 1.070
RMDJT9 24/09/2015 Put 8.750 0.310 0.310 0.000   40 0.310
RMDK99 24/09/2015 Call 9.000 0.900 0.900 0.000   100 0.900
RMDKA9 24/09/2015 Put 9.000 0.390 0.390 0.000   0 0.390
RMDKP9 24/09/2015 Call 9.250 0.750 0.750 0.000   237 0.750
RMDKQ9 24/09/2015 Put 9.250 0.490 0.490 0.000   44 0.490
RMDL69 24/09/2015 Call 9.500 0.615 0.615 0.000   0 0.615
RMDL79 24/09/2015 Put 9.500 0.600 0.600 0.000   0 0.600
RMDME9 24/09/2015 Call 9.750 0.495 0.495 0.000   0 0.495
RMDMF9 24/09/2015 Put 9.750 0.735 0.735 0.000   0 0.735
RMDMI9 24/09/2015 Call 10.000 0.395 0.395 0.000   0 0.395
RMDMJ9 24/09/2015 Put 10.000 0.880 0.880 0.000   0 0.880
RMDMG9 24/09/2015 Call 10.500 0.240 0.240 0.000   100 0.240
RMDMH9 24/09/2015 Put 10.500 1.230 1.230 0.000   0 1.230
RMDQJ9 24/09/2015 Call 11.000 0.140 0.140 0.000   50 0.140
RMDQK9 24/09/2015 Put 11.000 1.630 1.630 0.000   0 1.630
RMDQZ9 24/09/2015 Call 11.500 0.080 0.080 0.000   0 0.080
RMDR19 24/09/2015 Put 11.500 2.070 2.070 0.000   0 2.070
RMDRX9 24/09/2015 Call 12.000 0.045 0.045 0.000   0 0.045
RMDRY9 24/09/2015 Put 12.000 2.545 2.545 0.000   0 2.545
RMDSE9 24/09/2015 Call 12.500 0.025 0.025 0.000   0 0.025
RMDSF9 24/09/2015 Put 12.500 3.030 3.030 0.000   0 3.030
RMDTR9 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
RMDTS9 24/09/2015 Put 13.000 3.530 3.530 0.000   0 3.530
RMDJE9 17/12/2015 Call 5.000 4.500 4.500 0.000   20 4.500
RMDJF9 17/12/2015 Put 5.000 0.010 0.010 0.000   300 0.010
RMDJC9 17/12/2015 Call 5.250 4.260 4.260 0.000   0 4.260
RMDJD9 17/12/2015 Put 5.250 0.020 0.020 0.000   0 0.020
RMDJ69 17/12/2015 Call 5.500 4.015 4.015 0.000   0 4.015
RMDJ79 17/12/2015 Put 5.500 0.025 0.025 0.000   0 0.025
RMDIZ9 17/12/2015 Call 5.750 3.775 3.775 0.000   0 3.775
RMDJ19 17/12/2015 Put 5.750 0.030 0.030 0.000   0 0.030
RMDJA9 17/12/2015 Call 6.000 3.535 3.535 0.000   0 3.535
RMDJB9 17/12/2015 Put 6.000 0.040 0.040 0.000   0 0.040
RMDIL9 17/12/2015 Call 6.250 3.295 3.295 0.000   0 3.295
RMDIM9 17/12/2015 Put 6.250 0.050 0.050 0.000   0 0.050
RMDIR9 17/12/2015 Call 6.500 3.060 3.060 0.000   0 3.060
RMDIS9 17/12/2015 Put 6.500 0.060 0.060 0.000   0 0.060
RMDJ29 17/12/2015 Call 6.750 2.830 2.830 0.000   0 2.830
RMDJ39 17/12/2015 Put 6.750 0.075 0.075 0.000   0 0.075
RMDJ89 17/12/2015 Call 7.000 2.600 2.600 0.000   0 2.600
RMDJ99 17/12/2015 Put 7.000 0.090 0.090 0.000   0 0.090
RMDIP9 17/12/2015 Call 7.250 2.375 2.375 0.000   0 2.375
RMDIQ9 17/12/2015 Put 7.250 0.115 0.115 0.000   4 0.115
RMDIT9 17/12/2015 Call 7.500 2.160 2.160 0.000   0 2.160
RMDIU9 17/12/2015 Put 7.500 0.145 0.145 0.000   0 0.145
RMDIX9 17/12/2015 Call 7.750 1.945 1.945 0.000   0 1.945
RMDIY9 17/12/2015 Put 7.750 0.180 0.180 0.000   42 0.180
RMDJ49 17/12/2015 Call 8.000 1.745 1.745 0.000   120 1.745
RMDJ59 17/12/2015 Put 8.000 0.225 0.225 0.000   0 0.225
RMDIN9 17/12/2015 Call 8.250 1.550 1.550 0.000   0 1.550
RMDIO9 17/12/2015 Put 8.250 0.280 0.280 0.000   50 0.280
RMDIV9 17/12/2015 Call 8.500 1.370 1.370 0.000   0 1.370
RMDIW9 17/12/2015 Put 8.500 0.345 0.345 0.000   30 0.345
RMDJU9 17/12/2015 Call 8.750 1.200 1.200 0.000   0 1.200
RMDJV9 17/12/2015 Put 8.750 0.425 0.425 0.000   35 0.425
RMDKB9 17/12/2015 Call 9.000 1.035 1.035 0.000   0 1.035
RMDKC9 17/12/2015 Put 9.000 0.510 0.510 0.000   20 0.510
RMDKR9 17/12/2015 Call 9.250 0.895 0.895 0.000   0 0.895
RMDKS9 17/12/2015 Put 9.250 0.620 0.620 0.000   0 0.620
RMDL89 17/12/2015 Call 9.500 0.760 0.760 0.000   10 0.760
RMDL99 17/12/2015 Put 9.500 0.735 0.735 0.000   0 0.735
RMDMO9 17/12/2015 Call 9.750 0.640 0.640 0.000   0 0.640
RMDMP9 17/12/2015 Put 9.750 0.860 0.860 0.000   0 0.860
RMDMM9 17/12/2015 Call 10.000 0.540 0.540 0.000   0 0.540
RMDMN9 17/12/2015 Put 10.000 1.010 1.010 0.000   0 1.010
RMDMK9 17/12/2015 Call 10.500 0.370 0.370 0.000   0 0.370
RMDML9 17/12/2015 Put 10.500 1.335 1.335 0.000   0 1.335
RMDQL9 17/12/2015 Call 11.000 0.245 0.245 0.000   0 0.245
RMDQM9 17/12/2015 Put 11.000 1.710 1.710 0.000   0 1.710
RMDR29 17/12/2015 Call 11.500 0.160 0.160 0.000   0 0.160
RMDR39 17/12/2015 Put 11.500 2.125 2.125 0.000   0 2.125
RMDRZ9 17/12/2015 Call 12.000 0.100 0.100 0.000   0 0.100
RMDS19 17/12/2015 Put 12.000 2.575 2.575 0.000   0 2.575
RMDSG9 17/12/2015 Call 12.500 0.060 0.060 0.000   0 0.060
RMDSH9 17/12/2015 Put 12.500 3.045 3.045 0.000   0 3.045
RMDTT9 17/12/2015 Call 13.000 0.040 0.040 0.000   0 0.040
RMDTU9 17/12/2015 Put 13.000 3.530 3.530 0.000   0 3.530
RMDSQ9 23/03/2016 Call 7.250 2.450 2.450 0.000   0 2.450
RMDSR9 23/03/2016 Put 7.250 0.165 0.165 0.000   0 0.165
RMDTB9 23/03/2016 Call 7.500 2.245 2.245 0.000   0 2.245
RMDTC9 23/03/2016 Put 7.500 0.200 0.200 0.000   0 0.200
RMDT79 23/03/2016 Call 7.750 2.045 2.045 0.000   0 2.045
RMDT89 23/03/2016 Put 7.750 0.245 0.245 0.000   0 0.245
RMDSW9 23/03/2016 Call 8.000 1.855 1.855 0.000   0 1.855
RMDSX9 23/03/2016 Put 8.000 0.295 0.295 0.000   0 0.295
RMDSM9 23/03/2016 Call 8.250 1.670 1.670 0.000   0 1.670
RMDSN9 23/03/2016 Put 8.250 0.360 0.360 0.000   0 0.360
RMDT19 23/03/2016 Call 8.500 1.495 1.495 0.000   0 1.495
RMDT29 23/03/2016 Put 8.500 0.425 0.425 0.000   0 0.425
RMDSS9 23/03/2016 Call 8.750 1.330 1.330 0.000   0 1.330
RMDST9 23/03/2016 Put 8.750 0.510 0.510 0.000   0 0.510
RMDSI9 23/03/2016 Call 9.000 1.175 1.175 0.000   0 1.175
RMDSJ9 23/03/2016 Put 9.000 0.605 0.605 0.000   0 0.605
RMDT99 23/03/2016 Call 9.250 1.030 1.030 0.000   0 1.030
RMDTA9 23/03/2016 Put 9.250 0.710 0.710 0.000   0 0.710
RMDSY9 23/03/2016 Call 9.500 0.905 0.905 0.000   0 0.905
RMDSZ9 23/03/2016 Put 9.500 0.825 0.825 0.000   0 0.825
RMDSU9 23/03/2016 Call 9.750 0.780 0.780 0.000   0 0.780
RMDSV9 23/03/2016 Put 9.750 0.955 0.955 0.000   0 0.955
RMDSK9 23/03/2016 Call 10.000 0.680 0.680 0.000   0 0.680
RMDSL9 23/03/2016 Put 10.000 1.100 1.100 0.000   0 1.100
RMDT59 23/03/2016 Call 10.500 0.495 0.495 0.000   0 0.495
RMDT69 23/03/2016 Put 10.500 1.415 1.415 0.000   0 1.415
RMDSO9 23/03/2016 Call 11.000 0.355 0.355 0.000   0 0.355
RMDSP9 23/03/2016 Put 11.000 1.775 1.775 0.000   0 1.775
RMDT39 23/03/2016 Call 11.500 0.250 0.250 0.000   0 0.250
RMDT49 23/03/2016 Put 11.500 2.175 2.175 0.000   0 2.175
RMDTD9 23/03/2016 Call 12.000 0.175 0.175 0.000   0 0.175
RMDTE9 23/03/2016 Put 12.000 2.605 2.605 0.000   0 2.605
RMDTF9 23/03/2016 Call 12.500 0.120 0.120 0.000   0 0.120
RMDTG9 23/03/2016 Put 12.500 3.060 3.060 0.000   0 3.060
RMDTV9 23/03/2016 Call 13.000 0.080 0.080 0.000   0 0.080
RMDTW9 23/03/2016 Put 13.000 3.540 3.540 0.000   0 3.540

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.