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 8.230 0.000 8.210 8.250 8.230 8.260 8.190 2,711,895 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
RMDCR9 26/03/2015 Call 4.400 3.840 3.840 0.000   0 3.840
RMDCS9 26/03/2015 Put 4.400 0.000 0.000 0.000   149 0.000
RMDRU8 26/03/2015 Call 4.500 3.740 3.740 0.000   0 3.740
RMDRV8 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.000
RMDT68 26/03/2015 Call 4.510 3.730 3.730 0.000   0 3.730
RMDT78 26/03/2015 Put 4.510 0.000 0.000 0.000   0 0.000
RMDS18 26/03/2015 Call 4.600 3.640 3.640 0.000   0 3.640
RMDS28 26/03/2015 Put 4.600 0.000 0.000 0.000   221 0.000
RMDT88 26/03/2015 Call 4.610 3.630 3.630 0.000   0 3.630
RMDT98 26/03/2015 Put 4.610 0.000 0.000 0.000   0 0.000
RMDRW8 26/03/2015 Call 4.700 3.540 3.540 0.000   0 3.540
RMDRX8 26/03/2015 Put 4.700 0.000 0.000 0.000   490 0.000
RMDTH8 26/03/2015 Call 4.710 3.530 3.530 0.000   0 3.530
RMDTG8 26/03/2015 Put 4.710 0.000 0.000 0.000   0 0.000
RMDRY8 26/03/2015 Call 4.800 3.440 3.440 0.000   0 3.440
RMDRZ8 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDTB8 26/03/2015 Call 4.810 3.430 3.430 0.000   0 3.430
RMDTA8 26/03/2015 Put 4.810 0.000 0.000 0.000   0 0.000
RMDRS8 26/03/2015 Call 4.900 3.340 3.340 0.000   0 3.340
RMDRT8 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDTC8 26/03/2015 Call 4.910 3.330 3.330 0.000   0 3.330
RMDTD8 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.000
RMDT48 26/03/2015 Call 5.000 3.245 3.245 0.000   0 3.245
RMDT58 26/03/2015 Put 5.000 0.000 0.000 0.000   312 0.000
RMDTE8 26/03/2015 Call 5.250 2.995 2.995 0.000   0 2.995
RMDTF8 26/03/2015 Put 5.250 0.000 0.000 0.000   9,790 0.000
RMDTM8 26/03/2015 Call 5.500 2.745 2.745 0.000   0 2.745
RMDTN8 26/03/2015 Put 5.500 0.000 0.000 0.000   230 0.000
RMDU38 26/03/2015 Call 5.750 2.495 2.495 0.000   0 2.495
RMDU48 26/03/2015 Put 5.750 0.000 0.000 0.000   1,150 0.000
RMDUN8 26/03/2015 Call 6.000 2.245 2.245 0.000   0 2.245
RMDUO8 26/03/2015 Put 6.000 0.000 0.000 0.000   371 0.000
RMDVC8 26/03/2015 Call 6.250 2.000 2.000 0.000   0 2.000
RMDVD8 26/03/2015 Put 6.250 0.000 0.000 0.000   0 0.000
RMDZF8 26/03/2015 Call 6.500 1.750 1.750 0.000   0 1.750
RMDZG8 26/03/2015 Put 6.500 0.001 0.001 0.000   1,187 0.001
RMDZ98 26/03/2015 Call 6.750 1.505 1.505 0.000   50 1.505
RMDZA8 26/03/2015 Put 6.750 0.003 0.003 0.000   417 0.003
RMDZB8 26/03/2015 Call 7.000 1.260 1.260 0.000   2,954 1.260
RMDZC8 26/03/2015 Put 7.000 0.008 0.008 0.000   304 0.008
RMDZD8 26/03/2015 Call 7.250 1.020 1.020 0.000   609 1.020
RMDZE8 26/03/2015 Put 7.250 0.015 0.015 0.000   0 0.015
RMDZ78 26/03/2015 Call 7.500 0.790 0.790 0.000   400 0.790
RMDZ88 26/03/2015 Put 7.500 0.030 0.030 0.000   23 0.030
RMDD69 26/03/2015 Call 7.750 0.570 0.570 0.000   0 0.570
RMDD79 26/03/2015 Put 7.750 0.055 0.055 0.055 150 1,166 0.055
RMDEU9 26/03/2015 Call 8.000 0.370 0.370 0.000   80 0.370
RMDEV9 26/03/2015 Put 8.000 0.105 0.105 0.110 140 340 0.105
RMDG99 26/03/2015 Call 8.250 0.215 0.215 0.180 233 553 0.215
RMDGK9 26/03/2015 Put 8.250 0.195 0.195 0.000   0 0.195
RMDI69 26/03/2015 Call 8.500 0.110 0.110 0.100 150 1,316 0.110
RMDI79 26/03/2015 Put 8.500 0.335 0.335 0.000   267 0.335
RMDJK9 26/03/2015 Call 8.750 0.045 0.045 0.000   0 0.045
RMDJL9 26/03/2015 Put 8.750 0.530 0.530 0.000   0 0.530
RMDK19 26/03/2015 Call 9.000 0.020 0.020 0.000   0 0.020
RMDK29 26/03/2015 Put 9.000 0.770 0.770 0.000   0 0.770
RMDKH9 26/03/2015 Call 9.250 0.006 0.006 0.000   0 0.006
RMDKI9 26/03/2015 Put 9.250 1.020 1.020 0.000   300 1.020
RMDKX9 26/03/2015 Call 9.500 0.002 0.002 0.000   0 0.002
RMDKY9 26/03/2015 Put 9.500 1.270 1.270 0.000   700 1.270
RMDLQ9 26/03/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDLR9 26/03/2015 Put 9.750 1.520 1.520 0.000   0 1.520
RMDLO9 26/03/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDLP9 26/03/2015 Put 10.000 1.770 1.770 0.000   0 1.770
RMDLS9 26/03/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDLT9 26/03/2015 Put 10.500 2.270 2.270 0.000   0 2.270
RMDDM9 23/04/2015 Call 4.600 3.650 3.650 0.000   0 3.650
RMDDN9 23/04/2015 Put 4.600 0.001 0.001 0.000   0 0.001
RMDDO9 23/04/2015 Call 4.700 3.550 3.550 0.000   0 3.550
RMDDP9 23/04/2015 Put 4.700 0.001 0.001 0.000   0 0.001
RMDDQ9 23/04/2015 Call 4.800 3.450 3.450 0.000   0 3.450
RMDDR9 23/04/2015 Put 4.800 0.002 0.002 0.000   0 0.002
RMDDS9 23/04/2015 Call 4.900 3.355 3.355 0.000   0 3.355
RMDDT9 23/04/2015 Put 4.900 0.002 0.002 0.000   0 0.002
RMDDU9 23/04/2015 Call 5.000 3.255 3.255 0.000   0 3.255
RMDDV9 23/04/2015 Put 5.000 0.003 0.003 0.000   0 0.003
RMDDW9 23/04/2015 Call 5.250 3.005 3.005 0.000   0 3.005
RMDDX9 23/04/2015 Put 5.250 0.005 0.005 0.000   0 0.005
RMDDY9 23/04/2015 Call 5.500 2.760 2.760 0.000   0 2.760
RMDDZ9 23/04/2015 Put 5.500 0.007 0.007 0.000   0 0.007
RMDGT9 23/04/2015 Call 5.510 2.750 2.750 0.000   0 2.750
RMDGU9 23/04/2015 Put 5.510 0.007 0.007 0.000   0 0.007
RMDE19 23/04/2015 Call 5.750 2.510 2.510 0.000   0 2.510
RMDE29 23/04/2015 Put 5.750 0.010 0.010 0.000   0 0.010
RMDGW9 23/04/2015 Call 5.760 2.500 2.500 0.000   0 2.500
RMDGV9 23/04/2015 Put 5.760 0.010 0.010 0.000   0 0.010
RMDE39 23/04/2015 Call 6.000 2.265 2.265 0.000   0 2.265
RMDE49 23/04/2015 Put 6.000 0.015 0.015 0.000   0 0.015
RMDE59 23/04/2015 Call 6.250 2.015 2.015 0.000   0 2.015
RMDE69 23/04/2015 Put 6.250 0.015 0.015 0.000   0 0.015
RMDE79 23/04/2015 Call 6.500 1.775 1.775 0.000   0 1.775
RMDE89 23/04/2015 Put 6.500 0.020 0.020 0.000   0 0.020
RMDE99 23/04/2015 Call 6.750 1.530 1.530 0.000   42 1.530
RMDEF9 23/04/2015 Put 6.750 0.025 0.025 0.000   300 0.025
RMDEG9 23/04/2015 Call 7.000 1.295 1.295 0.000   8 1.295
RMDEH9 23/04/2015 Put 7.000 0.035 0.035 0.000   149 0.035
RMDEI9 23/04/2015 Call 7.250 1.065 1.065 0.000   149 1.065
RMDEJ9 23/04/2015 Put 7.250 0.050 0.050 0.000   91 0.050
RMDEK9 23/04/2015 Call 7.500 0.840 0.840 0.000   1,000 0.840
RMDEL9 23/04/2015 Put 7.500 0.075 0.075 0.075 140 140 0.075
RMDEM9 23/04/2015 Call 7.750 0.635 0.635 0.000   0 0.635
RMDEN9 23/04/2015 Put 7.750 0.120 0.120 0.000   250 0.120
RMDEW9 23/04/2015 Call 8.000 0.455 0.455 0.000   0 0.455
RMDEX9 23/04/2015 Put 8.000 0.190 0.190 0.000   400 0.190
RMDGL9 23/04/2015 Call 8.250 0.305 0.305 0.295 5 5 0.305
RMDGM9 23/04/2015 Put 8.250 0.285 0.285 0.000   0 0.285
RMDI89 23/04/2015 Call 8.500 0.190 0.190 0.165 2,311 2,311 0.190
RMDI99 23/04/2015 Put 8.500 0.425 0.425 0.000   20 0.425
RMDJM9 23/04/2015 Call 8.750 0.110 0.110 0.000   949 0.110
RMDJN9 23/04/2015 Put 8.750 0.600 0.600 0.000   0 0.600
RMDK39 23/04/2015 Call 9.000 0.060 0.060 0.000   10 0.060
RMDK49 23/04/2015 Put 9.000 0.810 0.810 0.000   0 0.810
RMDKJ9 23/04/2015 Call 9.250 0.035 0.035 0.000   0 0.035
RMDKK9 23/04/2015 Put 9.250 1.040 1.040 0.000   0 1.040
RMDKZ9 23/04/2015 Call 9.500 0.020 0.020 0.000   0 0.020
RMDL19 23/04/2015 Put 9.500 1.280 1.280 0.000   300 1.280
RMDLX9 23/04/2015 Call 9.750 0.010 0.010 0.000   0 0.010
RMDLY9 23/04/2015 Put 9.750 1.530 1.530 0.000   0 1.530
RMDLZ9 23/04/2015 Call 10.000 0.007 0.007 0.000   0 0.007
RMDM19 23/04/2015 Put 10.000 1.780 1.780 0.000   0 1.780
RMDLU9 23/04/2015 Call 10.500 0.002 0.002 0.000   0 0.002
RMDLW9 23/04/2015 Put 10.500 2.275 2.275 0.000   0 2.275
RMDFU9 28/05/2015 Call 4.800 3.465 3.465 0.000   0 3.465
RMDFV9 28/05/2015 Put 4.800 0.008 0.008 0.000   0 0.008
RMDFI9 28/05/2015 Call 4.900 3.365 3.365 0.000   0 3.365
RMDFJ9 28/05/2015 Put 4.900 0.010 0.010 0.000   0 0.010
RMDFW9 28/05/2015 Call 5.000 3.265 3.265 0.000   0 3.265
RMDFX9 28/05/2015 Put 5.000 0.010 0.010 0.000   0 0.010
RMDFM9 28/05/2015 Call 5.250 3.015 3.015 0.000   0 3.015
RMDFN9 28/05/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDFG9 28/05/2015 Call 5.500 2.770 2.770 0.000   0 2.770
RMDFH9 28/05/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDGX9 28/05/2015 Call 5.510 2.725 2.725 0.000   0 2.725
RMDGY9 28/05/2015 Put 5.510 0.020 0.020 0.000   0 0.020
RMDF39 28/05/2015 Call 5.750 2.520 2.520 0.000   0 2.520
RMDF49 28/05/2015 Put 5.750 0.020 0.020 0.000   40 0.020
RMDI19 28/05/2015 Call 5.760 2.475 2.475 0.000   0 2.475
RMDGZ9 28/05/2015 Put 5.760 0.020 0.020 0.000   0 0.020
RMDFY9 28/05/2015 Call 6.000 2.270 2.270 0.000   0 2.270
RMDFZ9 28/05/2015 Put 6.000 0.025 0.025 0.000   0 0.025
RMDFO9 28/05/2015 Call 6.250 2.025 2.025 0.000   0 2.025
RMDFP9 28/05/2015 Put 6.250 0.030 0.030 0.000   40 0.030
RMDF79 28/05/2015 Call 6.500 1.785 1.785 0.000   0 1.785
RMDF89 28/05/2015 Put 6.500 0.040 0.040 0.000   0 0.040
RMDF59 28/05/2015 Call 6.750 1.545 1.545 0.000   31 1.545
RMDF69 28/05/2015 Put 6.750 0.055 0.055 0.000   19 0.055
RMDG19 28/05/2015 Call 7.000 1.320 1.320 0.000   0 1.320
RMDG29 28/05/2015 Put 7.000 0.075 0.075 0.000   402 0.075
RMDFQ9 28/05/2015 Call 7.250 1.100 1.100 0.000   0 1.100
RMDFR9 28/05/2015 Put 7.250 0.105 0.105 0.000   272 0.105
RMDF99 28/05/2015 Call 7.500 0.895 0.895 0.000   0 0.895
RMDFF9 28/05/2015 Put 7.500 0.150 0.150 0.000   0 0.150
RMDFS9 28/05/2015 Call 7.750 0.705 0.705 0.680 107 250 0.705
RMDFT9 28/05/2015 Put 7.750 0.210 0.210 0.000   0 0.210
RMDFK9 28/05/2015 Call 8.000 0.535 0.535 0.515 102 250 0.535
RMDFL9 28/05/2015 Put 8.000 0.290 0.290 0.000   425 0.290
RMDGN9 28/05/2015 Call 8.250 0.395 0.395 0.000   0 0.395
RMDGO9 28/05/2015 Put 8.250 0.400 0.400 0.000   153 0.400
RMDIF9 28/05/2015 Call 8.500 0.280 0.280 0.000   240 0.280
RMDIG9 28/05/2015 Put 8.500 0.530 0.530 0.000   72 0.530
RMDJO9 28/05/2015 Call 8.750 0.190 0.190 0.000   116 0.190
RMDJP9 28/05/2015 Put 8.750 0.690 0.690 0.000   0 0.690
RMDK59 28/05/2015 Call 9.000 0.125 0.125 0.000   0 0.125
RMDK69 28/05/2015 Put 9.000 0.870 0.870 0.000   0 0.870
RMDKL9 28/05/2015 Call 9.250 0.080 0.080 0.000   0 0.080
RMDKM9 28/05/2015 Put 9.250 1.070 1.070 0.000   0 1.070
RMDL29 28/05/2015 Call 9.500 0.050 0.050 0.000   0 0.050
RMDL39 28/05/2015 Put 9.500 1.290 1.290 0.000   0 1.290
RMDM69 28/05/2015 Call 9.750 0.035 0.035 0.000   0 0.035
RMDM79 28/05/2015 Put 9.750 1.520 1.520 0.000   0 1.520
RMDM49 28/05/2015 Call 10.000 0.025 0.025 0.000   0 0.025
RMDM59 28/05/2015 Put 10.000 1.770 1.770 0.000   0 1.770
RMDM29 28/05/2015 Call 10.500 0.020 0.020 0.000   0 0.020
RMDM39 28/05/2015 Put 10.500 2.270 2.270 0.000   0 2.270
RMDCT9 25/06/2015 Call 4.400 3.855 3.855 0.000   0 3.855
RMDCU9 25/06/2015 Put 4.400 0.007 0.007 0.000   0 0.007
RMDC89 25/06/2015 Call 4.500 3.755 3.755 0.000   0 3.755
RMDC99 25/06/2015 Put 4.500 0.009 0.009 0.000   0 0.009
RMDZR8 25/06/2015 Call 4.600 3.655 3.655 0.000   0 3.655
RMDZS8 25/06/2015 Put 4.600 0.010 0.010 0.000   0 0.010
RMDZH8 25/06/2015 Call 4.700 3.560 3.560 0.000   0 3.560
RMDZI8 25/06/2015 Put 4.700 0.010 0.010 0.000   0 0.010
RMDZT8 25/06/2015 Call 4.800 3.460 3.460 0.000   0 3.460
RMDZU8 25/06/2015 Put 4.800 0.015 0.015 0.000   0 0.015
RMDVQ8 25/06/2015 Call 4.900 3.360 3.360 0.000   0 3.360
RMDVR8 25/06/2015 Put 4.900 0.015 0.015 0.000   0 0.015
RMDVK8 25/06/2015 Call 5.000 3.265 3.265 0.000   0 3.265
RMDVL8 25/06/2015 Put 5.000 0.015 0.015 0.000   0 0.015
RMDVI8 25/06/2015 Call 5.250 3.020 3.020 0.000   0 3.020
RMDVJ8 25/06/2015 Put 5.250 0.020 0.020 0.000   0 0.020
RMDVE8 25/06/2015 Call 5.500 2.770 2.770 0.000   0 2.770
RMDVF8 25/06/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDVG8 25/06/2015 Call 5.750 2.525 2.525 0.000   0 2.525
RMDVH8 25/06/2015 Put 5.750 0.025 0.025 0.000   100 0.025
RMDVM8 25/06/2015 Call 6.000 2.280 2.280 0.000   800 2.280
RMDVN8 25/06/2015 Put 6.000 0.035 0.035 0.000   6,000 0.035
RMDWB8 25/06/2015 Call 6.250 2.035 2.035 0.000   140 2.035
RMDWC8 25/06/2015 Put 6.250 0.045 0.045 0.000   0 0.045
RMDZN8 25/06/2015 Call 6.500 1.800 1.800 0.000   80 1.800
RMDZO8 25/06/2015 Put 6.500 0.060 0.060 0.000   3,500 0.060
RMDZJ8 25/06/2015 Call 6.750 1.570 1.570 0.000   0 1.570
RMDZK8 25/06/2015 Put 6.750 0.075 0.075 0.000   216 0.075
RMDZV8 25/06/2015 Call 7.000 1.345 1.345 0.000   97 1.345
RMDZW8 25/06/2015 Put 7.000 0.100 0.100 0.000   203 0.100
RMDZP8 25/06/2015 Call 7.250 1.135 1.135 0.000   3,040 1.135
RMDZQ8 25/06/2015 Put 7.250 0.135 0.135 0.000   250 0.135
RMDZL8 25/06/2015 Call 7.500 0.935 0.935 0.000   155 0.935
RMDZM8 25/06/2015 Put 7.500 0.180 0.180 0.000   0 0.180
RMDD89 25/06/2015 Call 7.750 0.750 0.750 0.000   500 0.750
RMDD99 25/06/2015 Put 7.750 0.245 0.245 0.000   195 0.245
RMDEY9 25/06/2015 Call 8.000 0.585 0.585 0.000   71 0.585
RMDEZ9 25/06/2015 Put 8.000 0.330 0.330 0.000   0 0.330
RMDGP9 25/06/2015 Call 8.250 0.440 0.440 0.000   0 0.440
RMDGQ9 25/06/2015 Put 8.250 0.440 0.440 0.000   850 0.440
RMDIH9 25/06/2015 Call 8.500 0.325 0.325 0.000   123 0.325
RMDII9 25/06/2015 Put 8.500 0.570 0.570 0.000   0 0.570
RMDJQ9 25/06/2015 Call 8.750 0.230 0.230 0.000   817 0.230
RMDJR9 25/06/2015 Put 8.750 0.730 0.730 0.000   0 0.730
RMDK79 25/06/2015 Call 9.000 0.160 0.160 0.000   0 0.160
RMDK89 25/06/2015 Put 9.000 0.905 0.905 0.000   2 0.905
RMDKN9 25/06/2015 Call 9.250 0.105 0.105 0.000   0 0.105
RMDKO9 25/06/2015 Put 9.250 1.105 1.105 0.000   0 1.105
RMDL49 25/06/2015 Call 9.500 0.070 0.070 0.000   0 0.070
RMDL59 25/06/2015 Put 9.500 1.320 1.320 0.000   0 1.320
RMDM89 25/06/2015 Call 9.750 0.050 0.050 0.000   0 0.050
RMDM99 25/06/2015 Put 9.750 1.550 1.550 0.000   0 1.550
RMDMA9 25/06/2015 Call 10.000 0.035 0.035 0.000   0 0.035
RMDMB9 25/06/2015 Put 10.000 1.790 1.790 0.000   0 1.790
RMDMC9 25/06/2015 Call 10.500 0.020 0.020 0.000   0 0.020
RMDMD9 25/06/2015 Put 10.500 2.275 2.275 0.000   0 2.275
RMDNL9 30/07/2015 Call 6.250 2.025 2.025 0.000   0 2.025
RMDNM9 30/07/2015 Put 6.250 0.045 0.045 0.000   0 0.045
RMDNR9 30/07/2015 Call 6.500 1.800 1.800 0.000   0 1.800
RMDNS9 30/07/2015 Put 6.500 0.060 0.060 0.000   0 0.060
RMDN39 30/07/2015 Call 6.750 1.590 1.590 0.000   0 1.590
RMDN49 30/07/2015 Put 6.750 0.090 0.090 0.000   0 0.090
RMDMQ9 30/07/2015 Call 7.000 1.385 1.385 0.000   0 1.385
RMDMR9 30/07/2015 Put 7.000 0.125 0.125 0.000   0 0.125
RMDN79 30/07/2015 Call 7.250 1.185 1.185 0.000   14 1.185
RMDN89 30/07/2015 Put 7.250 0.165 0.165 0.000   0 0.165
RMDNP9 30/07/2015 Call 7.500 0.995 0.995 0.000   3 0.995
RMDNQ9 30/07/2015 Put 7.500 0.220 0.220 0.000   0 0.220
RMDN19 30/07/2015 Call 7.750 0.815 0.815 0.000   5 0.815
RMDN29 30/07/2015 Put 7.750 0.290 0.290 0.000   0 0.290
RMDMU9 30/07/2015 Call 8.000 0.655 0.655 0.000   0 0.655
RMDMV9 30/07/2015 Put 8.000 0.380 0.380 0.000   1 0.380
RMDN59 30/07/2015 Call 8.250 0.515 0.515 0.000   0 0.515
RMDN69 30/07/2015 Put 8.250 0.490 0.490 0.000   0 0.490
RMDNN9 30/07/2015 Call 8.500 0.395 0.395 0.000   113 0.395
RMDNO9 30/07/2015 Put 8.500 0.620 0.620 0.000   0 0.620
RMDMW9 30/07/2015 Call 8.750 0.295 0.295 0.000   0 0.295
RMDMX9 30/07/2015 Put 8.750 0.770 0.770 0.000   0 0.770
RMDN99 30/07/2015 Call 9.000 0.215 0.215 0.000   0 0.215
RMDNK9 30/07/2015 Put 9.000 0.945 0.945 0.000   0 0.945
RMDNT9 30/07/2015 Call 9.250 0.155 0.155 0.000   0 0.155
RMDNU9 30/07/2015 Put 9.250 1.135 1.135 0.000   0 1.135
RMDMY9 30/07/2015 Call 9.500 0.110 0.110 0.000   0 0.110
RMDMZ9 30/07/2015 Put 9.500 1.340 1.340 0.000   0 1.340
RMDMS9 30/07/2015 Call 9.750 0.075 0.075 0.000   0 0.075
RMDMT9 30/07/2015 Put 9.750 1.555 1.555 0.000   0 1.555
RMDNV9 30/07/2015 Call 10.000 0.050 0.050 0.000   0 0.050
RMDNW9 30/07/2015 Put 10.000 1.780 1.780 0.000   0 1.780
RMDNX9 30/07/2015 Call 10.500 0.025 0.025 0.000   0 0.025
RMDNY9 30/07/2015 Put 10.500 2.270 2.270 0.000   0 2.270
RMDP49 27/08/2015 Call 6.500 1.810 1.810 0.000   0 1.810
RMDP59 27/08/2015 Put 6.500 0.070 0.070 0.000   0 0.070
RMDQ39 27/08/2015 Call 6.750 1.615 1.615 0.000   0 1.615
RMDQ49 27/08/2015 Put 6.750 0.110 0.110 0.000   0 0.110
RMDPS9 27/08/2015 Call 7.000 1.415 1.415 0.000   0 1.415
RMDPT9 27/08/2015 Put 7.000 0.155 0.155 0.000   0 0.155
RMDPO9 27/08/2015 Call 7.250 1.215 1.215 1.180 3 3 1.215
RMDPP9 27/08/2015 Put 7.250 0.205 0.205 0.000   0 0.205
RMDP69 27/08/2015 Call 7.500 1.030 1.030 0.000   0 1.030
RMDP79 27/08/2015 Put 7.500 0.270 0.270 0.000   0 0.270
RMDPW9 27/08/2015 Call 7.750 0.860 0.860 0.000   0 0.860
RMDPX9 27/08/2015 Put 7.750 0.345 0.345 0.000   0 0.345
RMDP89 27/08/2015 Call 8.000 0.705 0.705 0.000   0 0.705
RMDP99 27/08/2015 Put 8.000 0.435 0.435 0.000   0 0.435
RMDNZ9 27/08/2015 Call 8.250 0.570 0.570 0.000   0 0.570
RMDP19 27/08/2015 Put 8.250 0.550 0.550 0.000   0 0.550
RMDQ19 27/08/2015 Call 8.500 0.450 0.450 0.000   0 0.450
RMDQ29 27/08/2015 Put 8.500 0.675 0.675 0.000   0 0.675
RMDPU9 27/08/2015 Call 8.750 0.345 0.345 0.000   0 0.345
RMDPV9 27/08/2015 Put 8.750 0.825 0.825 0.000   0 0.825
RMDPK9 27/08/2015 Call 9.000 0.265 0.265 0.000   0 0.265
RMDPL9 27/08/2015 Put 9.000 0.990 0.990 0.000   0 0.990
RMDP29 27/08/2015 Call 9.250 0.200 0.200 0.000   0 0.200
RMDP39 27/08/2015 Put 9.250 1.175 1.175 0.000   0 1.175
RMDPY9 27/08/2015 Call 9.500 0.145 0.145 0.000   0 0.145
RMDPZ9 27/08/2015 Put 9.500 1.375 1.375 0.000   0 1.375
RMDPQ9 27/08/2015 Call 9.750 0.105 0.105 0.000   0 0.105
RMDPR9 27/08/2015 Put 9.750 1.590 1.590 0.000   0 1.590
RMDPM9 27/08/2015 Call 10.000 0.070 0.070 0.000   0 0.070
RMDPN9 27/08/2015 Put 10.000 1.820 1.820 0.000   0 1.820
RMDCV9 24/09/2015 Call 4.400 3.855 3.855 0.000   0 3.855
RMDCW9 24/09/2015 Put 4.400 0.010 0.010 0.000   0 0.010
RMDCF9 24/09/2015 Call 4.500 3.760 3.760 0.000   0 3.760
RMDCG9 24/09/2015 Put 4.500 0.015 0.015 0.000   0 0.015
RMDBR9 24/09/2015 Call 4.600 3.660 3.660 0.000   0 3.660
RMDBS9 24/09/2015 Put 4.600 0.015 0.015 0.000   0 0.015
RMDB79 24/09/2015 Call 4.700 3.560 3.560 0.000   0 3.560
RMDB89 24/09/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDBT9 24/09/2015 Call 4.800 3.465 3.465 0.000   0 3.465
RMDBU9 24/09/2015 Put 4.800 0.020 0.020 0.000   0 0.020
RMDBM9 24/09/2015 Call 4.900 3.370 3.370 0.000   0 3.370
RMDBO9 24/09/2015 Put 4.900 0.020 0.020 0.000   0 0.020
RMDBX9 24/09/2015 Call 5.000 3.275 3.275 0.000   0 3.275
RMDBY9 24/09/2015 Put 5.000 0.025 0.025 0.000   100 0.025
RMDBG9 24/09/2015 Call 5.250 3.035 3.035 0.000   0 3.035
RMDBH9 24/09/2015 Put 5.250 0.030 0.030 0.000   0 0.030
RMDB39 24/09/2015 Call 5.500 2.795 2.795 0.000   0 2.795
RMDB49 24/09/2015 Put 5.500 0.040 0.040 0.000   10 0.040
RMDBP9 24/09/2015 Call 5.750 2.560 2.560 0.000   150 2.560
RMDBQ9 24/09/2015 Put 5.750 0.050 0.050 0.000   0 0.050
RMDBV9 24/09/2015 Call 6.000 2.325 2.325 2.380 30 510 2.325
RMDBW9 24/09/2015 Put 6.000 0.060 0.060 0.000   0 0.060
RMDB99 24/09/2015 Call 6.250 2.090 2.090 0.000   490 2.090
RMDBF9 24/09/2015 Put 6.250 0.075 0.075 0.000   0 0.075
RMDZX8 24/09/2015 Call 6.500 1.865 1.865 0.000   290 1.865
RMDZY8 24/09/2015 Put 6.500 0.100 0.100 0.000   0 0.100
RMDBI9 24/09/2015 Call 6.750 1.650 1.650 0.000   0 1.650
RMDBJ9 24/09/2015 Put 6.750 0.135 0.135 0.000   340 0.135
RMDLB9 24/09/2015 Call 6.760 1.625 1.625 0.000   40 1.625
RMDLA9 24/09/2015 Put 6.760 0.135 0.135 0.000   0 0.135
RMDB19 24/09/2015 Call 7.000 1.440 1.440 0.000   50 1.440
RMDB29 24/09/2015 Put 7.000 0.175 0.175 0.000   0 0.175
RMDB59 24/09/2015 Call 7.250 1.245 1.245 0.000   0 1.245
RMDB69 24/09/2015 Put 7.250 0.225 0.225 0.000   0 0.225
RMDBK9 24/09/2015 Call 7.500 1.065 1.065 0.000   100 1.065
RMDBL9 24/09/2015 Put 7.500 0.295 0.295 0.000   142 0.295
RMDDK9 24/09/2015 Call 7.750 0.900 0.900 0.000   0 0.900
RMDDL9 24/09/2015 Put 7.750 0.375 0.375 0.000   0 0.375
RMDF19 24/09/2015 Call 8.000 0.745 0.745 0.000   0 0.745
RMDF29 24/09/2015 Put 8.000 0.470 0.470 0.000   0 0.470
RMDGR9 24/09/2015 Call 8.250 0.610 0.610 0.000   0 0.610
RMDGS9 24/09/2015 Put 8.250 0.580 0.580 0.000   0 0.580
RMDIJ9 24/09/2015 Call 8.500 0.490 0.490 0.000   0 0.490
RMDIK9 24/09/2015 Put 8.500 0.710 0.710 0.000   0 0.710
RMDJS9 24/09/2015 Call 8.750 0.385 0.385 0.000   0 0.385
RMDJT9 24/09/2015 Put 8.750 0.855 0.855 0.000   0 0.855
RMDK99 24/09/2015 Call 9.000 0.300 0.300 0.000   0 0.300
RMDKA9 24/09/2015 Put 9.000 1.020 1.020 0.000   0 1.020
RMDKP9 24/09/2015 Call 9.250 0.230 0.230 0.000   50 0.230
RMDKQ9 24/09/2015 Put 9.250 1.200 1.200 0.000   0 1.200
RMDL69 24/09/2015 Call 9.500 0.175 0.175 0.000   0 0.175
RMDL79 24/09/2015 Put 9.500 1.395 1.395 0.000   0 1.395
RMDME9 24/09/2015 Call 9.750 0.125 0.125 0.000   0 0.125
RMDMF9 24/09/2015 Put 9.750 1.605 1.605 0.000   0 1.605
RMDMI9 24/09/2015 Call 10.000 0.095 0.095 0.000   0 0.095
RMDMJ9 24/09/2015 Put 10.000 1.825 1.825 0.000   0 1.825
RMDMG9 24/09/2015 Call 10.500 0.055 0.055 0.000   0 0.055
RMDMH9 24/09/2015 Put 10.500 2.285 2.285 0.000   0 2.285
RMDJE9 17/12/2015 Call 5.000 3.295 3.295 0.000   20 3.295
RMDJF9 17/12/2015 Put 5.000 0.045 0.045 0.000   300 0.045
RMDJC9 17/12/2015 Call 5.250 3.055 3.055 0.000   0 3.055
RMDJD9 17/12/2015 Put 5.250 0.055 0.055 0.000   0 0.055
RMDJ69 17/12/2015 Call 5.500 2.825 2.825 0.000   0 2.825
RMDJ79 17/12/2015 Put 5.500 0.065 0.065 0.000   0 0.065
RMDIZ9 17/12/2015 Call 5.750 2.590 2.590 0.000   0 2.590
RMDJ19 17/12/2015 Put 5.750 0.085 0.085 0.000   0 0.085
RMDJA9 17/12/2015 Call 6.000 2.365 2.365 0.000   0 2.365
RMDJB9 17/12/2015 Put 6.000 0.105 0.105 0.000   0 0.105
RMDIL9 17/12/2015 Call 6.250 2.145 2.145 0.000   0 2.145
RMDIM9 17/12/2015 Put 6.250 0.130 0.130 0.000   0 0.130
RMDIR9 17/12/2015 Call 6.500 1.935 1.935 0.000   0 1.935
RMDIS9 17/12/2015 Put 6.500 0.165 0.165 0.000   0 0.165
RMDJ29 17/12/2015 Call 6.750 1.730 1.730 0.000   0 1.730
RMDJ39 17/12/2015 Put 6.750 0.205 0.205 0.000   0 0.205
RMDJ89 17/12/2015 Call 7.000 1.530 1.530 0.000   0 1.530
RMDJ99 17/12/2015 Put 7.000 0.255 0.255 0.000   0 0.255
RMDIP9 17/12/2015 Call 7.250 1.345 1.345 0.000   0 1.345
RMDIQ9 17/12/2015 Put 7.250 0.315 0.315 0.000   0 0.315
RMDIT9 17/12/2015 Call 7.500 1.170 1.170 0.000   0 1.170
RMDIU9 17/12/2015 Put 7.500 0.390 0.390 0.000   0 0.390
RMDIX9 17/12/2015 Call 7.750 1.005 1.005 0.000   0 1.005
RMDIY9 17/12/2015 Put 7.750 0.470 0.470 0.000   0 0.470
RMDJ49 17/12/2015 Call 8.000 0.860 0.860 0.000   150 0.860
RMDJ59 17/12/2015 Put 8.000 0.575 0.575 0.000   0 0.575
RMDIN9 17/12/2015 Call 8.250 0.725 0.725 0.000   0 0.725
RMDIO9 17/12/2015 Put 8.250 0.685 0.685 0.000   0 0.685
RMDIV9 17/12/2015 Call 8.500 0.605 0.605 0.000   0 0.605
RMDIW9 17/12/2015 Put 8.500 0.810 0.810 0.000   0 0.810
RMDJU9 17/12/2015 Call 8.750 0.500 0.500 0.000   0 0.500
RMDJV9 17/12/2015 Put 8.750 0.955 0.955 0.000   0 0.955
RMDKB9 17/12/2015 Call 9.000 0.410 0.410 0.000   0 0.410
RMDKC9 17/12/2015 Put 9.000 1.115 1.115 0.000   0 1.115
RMDKR9 17/12/2015 Call 9.250 0.330 0.330 0.000   0 0.330
RMDKS9 17/12/2015 Put 9.250 1.285 1.285 0.000   0 1.285
RMDL89 17/12/2015 Call 9.500 0.265 0.265 0.000   0 0.265
RMDL99 17/12/2015 Put 9.500 1.470 1.470 0.000   0 1.470
RMDMO9 17/12/2015 Call 9.750 0.215 0.215 0.000   0 0.215
RMDMP9 17/12/2015 Put 9.750 1.665 1.665 0.000   0 1.665
RMDMM9 17/12/2015 Call 10.000 0.170 0.170 0.000   0 0.170
RMDMN9 17/12/2015 Put 10.000 1.875 1.875 0.000   0 1.875
RMDMK9 17/12/2015 Call 10.500 0.105 0.105 0.000   0 0.105
RMDML9 17/12/2015 Put 10.500 2.315 2.315 0.000   0 2.315

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.