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 5.110 Up 0.050 5.100 5.110 5.080 5.150 5.060 2,632,572 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
RMDV67 27/06/2013 Call 2.900 2.160 2.160 0.000   0 2.160
RMDT97 27/06/2013 Call 4.000 1.060 1.060 0.000   0 1.060
RMDTC7 27/06/2013 Call 4.100 0.960 0.960 0.000   0 0.960
RMDTD7 27/06/2013 Call 4.200 0.860 0.860 0.000   24 0.865
RMDTG7 27/06/2013 Call 4.300 0.760 0.760 0.000   476 0.765
RMDTH7 27/06/2013 Call 4.400 0.660 0.660 0.000   130 0.665
RMDTK7 27/06/2013 Call 4.500 0.565 0.565 0.000   0 0.565
RMDTL7 27/06/2013 Call 4.600 0.465 0.465 0.000   50 0.465
RMDTO7 27/06/2013 Call 4.700 0.370 0.370 0.000   352 0.370
RMDTP7 27/06/2013 Call 4.800 0.280 0.280 0.000   56 0.280
RMDTS7 27/06/2013 Call 4.900 0.195 0.195 0.000   150 0.200
RMDTT7 27/06/2013 Call 5.000 0.140 0.175 0.000   969 0.135
RMDV77 27/06/2013 Call 5.100 0.090 0.110 0.000   500 0.085
RMDVA7 27/06/2013 Call 5.200 0.050 0.065 0.000   0 0.045
RMDVB7 27/06/2013 Call 5.300 0.020 0.035 0.000   309 0.025
RMDVE7 27/06/2013 Call 5.400 0.009 0.020 0.000   100 0.010
RMDVF7 27/06/2013 Call 5.500 0.002 0.015 0.000   0 0.007
RMDVI7 27/06/2013 Call 5.600 0.002 0.002 0.000   0 0.003
RMDVJ7 27/06/2013 Call 5.700 0.001 0.001 0.000   0 0.001
RMDVM7 27/06/2013 Call 5.800 0.000 0.000 0.000   0 0.001
RMDVN7 27/06/2013 Call 6.000 0.000 0.000 0.000   0 0.000
RMDTW7 26/09/2013 Call 3.800 1.290 1.290 0.000   0 1.290
RMDTY7 26/09/2013 Call 3.900 1.190 1.190 0.000   0 1.190
RMDTZ7 26/09/2013 Call 4.000 1.100 1.100 0.000   0 1.100
RMDU37 26/09/2013 Call 4.100 1.005 1.005 0.000   0 1.005
RMDU47 26/09/2013 Call 4.200 0.915 0.915 0.000   0 0.920
RMDUG7 26/09/2013 Call 4.500 0.670 0.670 0.000   1,650 0.670
RMDUJ7 26/09/2013 Call 4.600 0.595 0.595 0.000   240 0.595
RMDVP7 26/09/2013 Call 4.800 0.465 0.465 0.000   50 0.465
RMDVS7 26/09/2013 Call 4.900 0.405 0.405 0.000   0 0.405
RMDVT7 26/09/2013 Call 5.000 0.365 0.400 0.000   45 0.355
RMDVW7 26/09/2013 Call 5.100 0.310 0.345 0.000   0 0.305
RMDVX7 26/09/2013 Call 5.200 0.260 0.295 0.000   480 0.255
RMDW17 26/09/2013 Call 5.300 0.215 0.255 0.000   170 0.225
RMDW27 26/09/2013 Call 5.400 0.185 0.210 0.000   50 0.175
RMDW57 26/09/2013 Call 5.500 0.155 0.155 0.000   195 0.155
RMDW67 26/09/2013 Call 5.600 0.130 0.130 0.000   0 0.130
RMDW97 26/09/2013 Call 5.700 0.105 0.105 0.000   0 0.110
RMDWA7 26/09/2013 Call 5.800 0.090 0.090 0.000   30 0.090
RMDWD7 26/09/2013 Call 5.900 0.075 0.075 0.000   280 0.075
RMDWE7 26/09/2013 Call 6.000 0.060 0.060 0.000   0 0.060
RMDU77 19/12/2013 Call 3.800 1.320 1.320 0.000   0 1.320
RMDU87 19/12/2013 Call 3.900 1.230 1.230 0.000   0 1.230
RMDUB7 19/12/2013 Call 4.000 1.145 1.145 0.000   0 1.145
RMDUC7 19/12/2013 Call 4.100 1.065 1.065 0.000   0 1.065
RMDUF7 19/12/2013 Call 4.200 0.985 0.985 0.000   0 0.985
RMDWH7 19/12/2013 Call 4.500 0.765 0.765 0.000   0 0.770
RMDWI7 19/12/2013 Call 4.600 0.700 0.700 0.000   0 0.700
RMDWL7 19/12/2013 Call 4.900 0.535 0.580 0.000   0 0.530
RMDWM7 19/12/2013 Call 5.000 0.480 0.525 0.000   40 0.475
RMDWP7 19/12/2013 Call 5.100 0.425 0.475 0.000   0 0.425
RMDWQ7 19/12/2013 Call 5.200 0.375 0.425 0.000   0 0.380
RMDWT7 19/12/2013 Call 5.300 0.340 0.340 0.000   0 0.340
RMDWU7 19/12/2013 Call 5.400 0.305 0.305 0.000   0 0.305
RMDWX7 19/12/2013 Call 5.500 0.270 0.270 0.000   0 0.270
RMDWY7 19/12/2013 Call 5.600 0.240 0.240 0.000   0 0.240
RMDX27 19/12/2013 Call 5.700 0.210 0.210 0.000   30 0.215
RMDX37 19/12/2013 Call 5.800 0.190 0.190 0.000   0 0.190
RMDX67 19/12/2013 Call 5.900 0.165 0.165 0.000   30 0.165
RMDX77 19/12/2013 Call 6.000 0.145 0.145 0.000   60 0.145
RMDV57 27/06/2013 Put 2.900 0.000 0.000 0.000   0 0.000
RMDTA7 27/06/2013 Put 4.000 0.000 0.000 0.000   100 0.000
RMDTB7 27/06/2013 Put 4.100 0.000 0.000 0.000   35 0.000
RMDTE7 27/06/2013 Put 4.200 0.001 0.001 0.000   60 0.001
RMDTF7 27/06/2013 Put 4.300 0.002 0.002 0.000   300 0.003
RMDTI7 27/06/2013 Put 4.400 0.004 0.004 0.000   30 0.005
RMDTJ7 27/06/2013 Put 4.500 0.004 0.015 0.000   100 0.010
RMDTM7 27/06/2013 Put 4.600 0.006 0.015 0.000   187 0.015
RMDTN7 27/06/2013 Put 4.700 0.009 0.020 0.000   110 0.015
RMDTQ7 27/06/2013 Put 4.800 0.015 0.025 0.000   180 0.025
RMDTR7 27/06/2013 Put 4.900 0.025 0.040 0.000   550 0.045
RMDTU7 27/06/2013 Put 5.000 0.050 0.065 0.000   550 0.075
RMDV87 27/06/2013 Put 5.100 0.085 0.105 0.000   100 0.120
RMDV97 27/06/2013 Put 5.200 0.180 0.180 0.000   0 0.185
RMDVC7 27/06/2013 Put 5.300 0.260 0.260 0.000   0 0.265
RMDVD7 27/06/2013 Put 5.400 0.350 0.350 0.000   0 0.350
RMDVG7 27/06/2013 Put 5.500 0.440 0.440 0.000   0 0.445
RMDVH7 27/06/2013 Put 5.600 0.540 0.540 0.000   20 0.540
RMDVK7 27/06/2013 Put 5.700 0.640 0.640 0.000   84 0.640
RMDVL7 27/06/2013 Put 5.800 0.740 0.740 0.000   0 0.740
RMDVO7 27/06/2013 Put 6.000 0.940 0.940 0.000   0 0.940
RMDTV7 26/09/2013 Put 3.800 0.008 0.008 0.000   0 0.008
RMDTX7 26/09/2013 Put 3.900 0.015 0.015 0.000   0 0.015
RMDU17 26/09/2013 Put 4.000 0.020 0.020 0.000   0 0.020
RMDU27 26/09/2013 Put 4.100 0.030 0.030 0.000   0 0.030
RMDU57 26/09/2013 Put 4.200 0.040 0.040 0.000   63 0.040
RMDUH7 26/09/2013 Put 4.500 0.095 0.095 0.000   0 0.095
RMDUI7 26/09/2013 Put 4.600 0.120 0.120 0.000   40 0.120
RMDVQ7 26/09/2013 Put 4.800 0.000 0.195 0.000   47 0.190
RMDVR7 26/09/2013 Put 4.900 0.195 0.220 0.000   0 0.230
RMDVU7 26/09/2013 Put 5.000 0.240 0.275 0.000   0 0.285
RMDVV7 26/09/2013 Put 5.100 0.285 0.325 0.000   0 0.330
RMDVY7 26/09/2013 Put 5.200 0.340 0.375 0.000   0 0.385
RMDVZ7 26/09/2013 Put 5.300 0.395 0.430 0.000   0 0.445
RMDW37 26/09/2013 Put 5.400 0.510 0.510 0.000   0 0.510
RMDW47 26/09/2013 Put 5.500 0.580 0.580 0.000   0 0.580
RMDW77 26/09/2013 Put 5.600 0.655 0.655 0.000   0 0.655
RMDW87 26/09/2013 Put 5.700 0.730 0.730 0.000   0 0.730
RMDWB7 26/09/2013 Put 5.800 0.810 0.810 0.000   0 0.815
RMDWC7 26/09/2013 Put 5.900 0.895 0.895 0.000   0 0.895
RMDWF7 26/09/2013 Put 6.000 0.985 0.985 0.000   0 0.985
RMDU67 19/12/2013 Put 3.800 0.040 0.040 0.000   0 0.040
RMDU97 19/12/2013 Put 3.900 0.050 0.050 0.000   0 0.050
RMDUA7 19/12/2013 Put 4.000 0.065 0.065 0.000   0 0.065
RMDUD7 19/12/2013 Put 4.100 0.085 0.085 0.000   0 0.085
RMDUE7 19/12/2013 Put 4.200 0.100 0.100 0.000   0 0.105
RMDWG7 19/12/2013 Put 4.500 0.185 0.185 0.000   0 0.185
RMDWJ7 19/12/2013 Put 4.600 0.215 0.215 0.000   0 0.215
RMDWK7 19/12/2013 Put 4.900 0.300 0.345 0.000   0 0.345
RMDWN7 19/12/2013 Put 5.000 0.345 0.390 0.000   0 0.390
RMDWO7 19/12/2013 Put 5.100 0.390 0.440 0.000   0 0.440
RMDWR7 19/12/2013 Put 5.200 0.440 0.490 0.000   0 0.490
RMDWS7 19/12/2013 Put 5.300 0.550 0.550 0.000   0 0.550
RMDWV7 19/12/2013 Put 5.400 0.610 0.610 0.000   0 0.615
RMDWW7 19/12/2013 Put 5.500 0.680 0.680 0.000   0 0.680
RMDWZ7 19/12/2013 Put 5.600 0.750 0.750 0.000   0 0.750
RMDX17 19/12/2013 Put 5.700 0.820 0.820 0.000   0 0.820
RMDX47 19/12/2013 Put 5.800 0.895 0.895 0.000   0 0.895
RMDX57 19/12/2013 Put 5.900 0.975 0.975 0.000   0 0.975
RMDX87 19/12/2013 Put 6.000 1.055 1.055 0.000   0 1.055

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.