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 5.745 Up 0.005 5.740 5.750 5.740 5.750 5.720 543,806 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDSH8 25/09/2014 Call 4.010 1.735 1.735 0.000   0 1.730
RMDSI8 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
RMDRO8 25/09/2014 Call 4.500 1.245 1.245 0.000   0 1.240
RMDRP8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
RMDR18 25/09/2014 Call 4.600 1.145 1.145 0.000   0 1.140
RMDR28 25/09/2014 Put 4.600 0.000 0.000 0.000   80 0.000
RMDSK8 25/09/2014 Call 4.610 1.135 1.135 0.000   0 1.130
RMDSJ8 25/09/2014 Put 4.610 0.000 0.000 0.000   0 0.000
RMDQO8 25/09/2014 Call 4.700 1.045 1.045 0.000   0 1.040
RMDQP8 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
RMDQM8 25/09/2014 Call 4.800 0.945 0.945 0.000   0 0.945
RMDQN8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.000
RMDSL8 25/09/2014 Call 4.810 0.935 0.935 0.000   0 0.935
RMDSM8 25/09/2014 Put 4.810 0.000 0.000 0.000   90 0.000
RMDQQ8 25/09/2014 Call 4.900 0.845 0.845 0.000   0 0.845
RMDQR8 25/09/2014 Put 4.900 0.000 0.000 0.000   175 0.000
RMDMA8 25/09/2014 Call 5.000 0.745 0.745 0.000   50 0.745
RMDM98 25/09/2014 Put 5.000 0.000 0.000 0.000   5,460 0.000
RMDSO8 25/09/2014 Call 5.010 0.735 0.735 0.000   0 0.735
RMDSN8 25/09/2014 Put 5.010 0.000 0.000 0.000   100 0.000
RMDMB8 25/09/2014 Call 5.250 0.475 0.520 0.000   1,010 0.495
RMDMC8 25/09/2014 Put 5.250 0.000 0.000 0.000   10,100 0.000
RMDSP8 25/09/2014 Call 5.260 0.465 0.510 0.000   300 0.485
RMDSQ8 25/09/2014 Put 5.260 0.000 0.000 0.000   390 0.000
RMDME8 25/09/2014 Call 5.500 0.230 0.270 0.000   4,941 0.255
RMDMD8 25/09/2014 Put 5.500 0.003 0.003 0.000   1,135 0.003
RMDSS8 25/09/2014 Call 5.510 0.240 0.240 0.000   900 0.245
RMDSR8 25/09/2014 Put 5.510 0.004 0.004 0.000   250 0.004
RMDMF8 25/09/2014 Call 5.750 0.030 0.060 0.000   1,547 0.070
RMDMG8 25/09/2014 Put 5.750 0.040 0.065 0.000   0 0.080
RMDUH8 25/09/2014 Call 6.000 0.002 0.002 0.000   659 0.004
RMDUI8 25/09/2014 Put 6.000 0.235 0.325 0.000   0 0.280
RMDV48 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
RMDV58 25/09/2014 Put 6.250 0.510 0.510 0.000   0 0.520
RMDWH8 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
RMDWI8 25/09/2014 Put 6.500 0.755 0.755 0.000   0 0.765
RMDWD8 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWE8 25/09/2014 Put 6.750 1.005 1.005 0.000   0 1.015
RMDWF8 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWG8 25/09/2014 Put 7.000 1.255 1.255 0.000   0 1.260
RMDWJ8 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDWK8 25/09/2014 Put 7.250 1.505 1.505 0.000   0 1.510
RMDWL8 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWM8 25/09/2014 Put 7.500 1.755 1.755 0.000   0 1.760
RMDWN8 30/10/2014 Call 4.600 1.160 1.160 0.000   0 1.155
RMDWO8 30/10/2014 Put 4.600 0.001 0.001 0.000   0 0.005
RMDWT8 30/10/2014 Call 4.700 1.060 1.060 0.000   0 1.055
RMDWU8 30/10/2014 Put 4.700 0.001 0.001 0.000   0 0.007
RMDTW8 30/10/2014 Call 4.800 0.960 0.960 0.000   0 0.960
RMDTX8 30/10/2014 Put 4.800 0.003 0.003 0.000   100 0.010
RMDTO8 30/10/2014 Call 4.900 0.860 0.860 0.000   0 0.860
RMDTP8 30/10/2014 Put 4.900 0.005 0.005 0.000   0 0.015
RMDTU8 30/10/2014 Call 5.000 0.765 0.765 0.000   0 0.765
RMDTV8 30/10/2014 Put 5.000 0.008 0.008 0.000   0 0.020
RMDTQ8 30/10/2014 Call 5.250 0.515 0.550 0.000   250 0.530
RMDTR8 30/10/2014 Put 5.250 0.015 0.040 0.000   0 0.035
RMDTS8 30/10/2014 Call 5.500 0.310 0.340 0.000   1,788 0.330
RMDTT8 30/10/2014 Put 5.500 0.075 0.075 0.000   2,954 0.080
RMDU18 30/10/2014 Call 5.750 0.150 0.180 0.000   875 0.170
RMDU28 30/10/2014 Put 5.750 0.135 0.185 0.000   100 0.175
RMDUJ8 30/10/2014 Call 6.000 0.045 0.075 0.000   1,210 0.070
RMDUK8 30/10/2014 Put 6.000 0.275 0.350 0.000   0 0.330
RMDV68 30/10/2014 Call 6.250 0.005 0.040 0.000   60 0.020
RMDV78 30/10/2014 Put 6.250 0.480 0.580 0.000   50 0.540
RMDWV8 30/10/2014 Call 6.500 0.006 0.006 0.000   0 0.006
RMDWW8 30/10/2014 Put 6.500 0.755 0.755 0.000   0 0.775
RMDWR8 30/10/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDWS8 30/10/2014 Put 6.750 1.005 1.005 0.000   0 1.015
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.255 1.255 0.000   0 1.260
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.505 1.505 0.000   0 1.510
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 1.755 1.755 0.000   0 1.760
RMDXC8 27/11/2014 Call 4.600 1.165 1.165 0.000   0 1.160
RMDXD8 27/11/2014 Put 4.600 0.005 0.005 0.000   0 0.015
RMDX48 27/11/2014 Call 4.700 1.065 1.065 0.000   0 1.060
RMDX58 27/11/2014 Put 4.700 0.007 0.007 0.000   0 0.015
RMDXF8 27/11/2014 Call 4.800 0.965 0.965 0.000   0 0.965
RMDXG8 27/11/2014 Put 4.800 0.010 0.010 0.000   0 0.020
RMDVO8 27/11/2014 Call 4.900 0.870 0.870 0.000   0 0.865
RMDVP8 27/11/2014 Put 4.900 0.015 0.015 0.000   0 0.025
RMDUV8 27/11/2014 Call 5.000 0.770 0.770 0.000   0 0.770
RMDUW8 27/11/2014 Put 5.000 0.025 0.025 0.000   0 0.030
RMDUX8 27/11/2014 Call 5.250 0.485 0.585 0.000   0 0.540
RMDUY8 27/11/2014 Put 5.250 0.050 0.050 0.000   80 0.055
RMDUP8 27/11/2014 Call 5.500 0.330 0.365 0.000   156 0.345
RMDUQ8 27/11/2014 Put 5.500 0.085 0.115 0.000   0 0.110
RMDUR8 27/11/2014 Call 5.750 0.175 0.210 0.000   50 0.195
RMDUS8 27/11/2014 Put 5.750 0.185 0.215 0.000   0 0.210
RMDUT8 27/11/2014 Call 6.000 0.075 0.105 0.000   0 0.095
RMDUU8 27/11/2014 Put 6.000 0.330 0.365 0.000   0 0.360
RMDV88 27/11/2014 Call 6.250 0.025 0.050 0.000   0 0.045
RMDV98 27/11/2014 Put 6.250 0.505 0.600 0.000   0 0.560
RMDX68 27/11/2014 Call 6.500 0.002 0.040 0.000   0 0.015
RMDX78 27/11/2014 Put 6.500 0.730 0.830 0.000   0 0.785
RMDX88 27/11/2014 Call 6.750 0.008 0.008 0.000   0 0.007
RMDX98 27/11/2014 Put 6.750 1.010 1.010 0.000   0 1.025
RMDXH8 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.003
RMDXI8 27/11/2014 Put 7.000 1.255 1.255 0.000   0 1.265
RMDX28 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
RMDX38 27/11/2014 Put 7.250 1.505 1.505 0.000   0 1.510
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 1.755 1.755 0.000   0 1.760
RMDRQ8 18/12/2014 Call 4.500 1.265 1.265 0.000   0 1.260
RMDRR8 18/12/2014 Put 4.500 0.004 0.004 0.000   0 0.015
RMDR38 18/12/2014 Call 4.600 1.165 1.165 0.000   0 1.165
RMDR48 18/12/2014 Put 4.600 0.007 0.007 0.000   299 0.015
RMDST8 18/12/2014 Call 4.610 1.135 1.135 0.000   0 1.140
RMDSU8 18/12/2014 Put 4.610 0.007 0.007 0.000   750 0.015
RMDQS8 18/12/2014 Call 4.700 1.065 1.065 0.000   0 1.065
RMDQT8 18/12/2014 Put 4.700 0.010 0.010 0.000   0 0.020
RMDQW8 18/12/2014 Call 4.800 0.970 0.970 0.000   0 0.970
RMDQX8 18/12/2014 Put 4.800 0.015 0.015 0.000   0 0.025
RMDSW8 18/12/2014 Call 4.810 0.940 0.940 0.000   0 0.945
RMDSV8 18/12/2014 Put 4.810 0.015 0.015 0.000   50 0.025
RMDQU8 18/12/2014 Call 4.900 0.870 0.870 0.000   0 0.875
RMDQV8 18/12/2014 Put 4.900 0.025 0.025 0.000   0 0.030
RMDMH8 18/12/2014 Call 5.000 0.775 0.775 0.000   0 0.780
RMDMI8 18/12/2014 Put 5.000 0.015 0.050 0.000   0 0.035
RMDSX8 18/12/2014 Call 5.010 0.755 0.755 0.000   0 0.760
RMDSY8 18/12/2014 Put 5.010 0.035 0.035 0.000   50 0.035
RMDMK8 18/12/2014 Call 5.250 0.500 0.600 0.000   2,000 0.560
RMDMJ8 18/12/2014 Put 5.250 0.045 0.085 0.000   2,000 0.070
RMDT18 18/12/2014 Call 5.260 0.540 0.540 0.000   0 0.545
RMDSZ8 18/12/2014 Put 5.260 0.070 0.070 0.000   0 0.070
RMDML8 18/12/2014 Call 5.500 0.325 0.405 0.000   4,550 0.370
RMDMM8 18/12/2014 Put 5.500 0.110 0.150 0.000   4,070 0.135
RMDT28 18/12/2014 Call 5.510 0.355 0.355 0.000   149 0.360
RMDT38 18/12/2014 Put 5.510 0.135 0.135 0.000   0 0.135
RMDMO8 18/12/2014 Call 5.750 0.185 0.245 0.000   4,525 0.225
RMDMN8 18/12/2014 Put 5.750 0.205 0.265 0.000   0 0.235
RMDUL8 18/12/2014 Call 6.000 0.090 0.135 0.000   5,600 0.120
RMDUM8 18/12/2014 Put 6.000 0.340 0.415 0.000   0 0.385
RMDVA8 18/12/2014 Call 6.250 0.030 0.070 0.000   0 0.060
RMDVB8 18/12/2014 Put 6.250 0.515 0.615 0.000   0 0.575
RMDXR8 18/12/2014 Call 6.500 0.010 0.040 0.000   0 0.030
RMDXS8 18/12/2014 Put 6.500 0.735 0.835 0.000   0 0.795
RMDXN8 18/12/2014 Call 6.750 0.010 0.010 0.000   0 0.015
RMDXO8 18/12/2014 Put 6.750 1.015 1.015 0.000   0 1.025
RMDXL8 18/12/2014 Call 7.000 0.004 0.004 0.000   0 0.008
RMDXM8 18/12/2014 Put 7.000 1.260 1.260 0.000   0 1.270
RMDXJ8 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.004
RMDXK8 18/12/2014 Put 7.250 1.505 1.505 0.000   0 1.510
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.002
RMDXQ8 18/12/2014 Put 7.500 1.755 1.755 0.000   0 1.760
RMDY18 29/01/2015 Call 4.600 1.180 1.180 0.000   0 1.175
RMDY28 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDXT8 29/01/2015 Call 4.700 1.085 1.085 0.000   0 1.085
RMDXU8 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.025
RMDY38 29/01/2015 Call 4.800 0.995 0.995 0.000   0 0.990
RMDY48 29/01/2015 Put 4.800 0.030 0.030 0.000   550 0.030
RMDVY8 29/01/2015 Call 4.900 0.905 0.905 0.000   0 0.900
RMDVZ8 29/01/2015 Put 4.900 0.040 0.040 0.000   0 0.040
RMDW58 29/01/2015 Call 5.000 0.815 0.815 0.000   0 0.815
RMDW68 29/01/2015 Put 5.000 0.000 0.000 0.000   40 0.055
RMDW38 29/01/2015 Call 5.250 0.615 0.615 0.000   0 0.610
RMDW48 29/01/2015 Put 5.250 0.000 0.000 0.000   322 0.100
RMDVW8 29/01/2015 Call 5.500 0.435 0.435 0.000   0 0.430
RMDVX8 29/01/2015 Put 5.500 0.170 0.170 0.000   137 0.170
RMDW18 29/01/2015 Call 5.750 0.290 0.290 0.000   85 0.285
RMDW28 29/01/2015 Put 5.750 0.280 0.280 0.000   258 0.275
RMDW78 29/01/2015 Call 6.000 0.180 0.180 0.000   0 0.175
RMDW88 29/01/2015 Put 6.000 0.420 0.420 0.000   0 0.420
RMDW98 29/01/2015 Call 6.250 0.105 0.105 0.000   0 0.100
RMDWA8 29/01/2015 Put 6.250 0.600 0.600 0.000   0 0.600
RMDY98 29/01/2015 Call 6.500 0.060 0.060 0.000   0 0.055
RMDYA8 29/01/2015 Put 6.500 0.805 0.805 0.000   0 0.805
RMDXY8 29/01/2015 Call 6.750 0.030 0.030 0.000   0 0.030
RMDXZ8 29/01/2015 Put 6.750 1.030 1.030 0.000   0 1.035
RMDY58 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.015
RMDY68 29/01/2015 Put 7.000 1.265 1.265 0.000   0 1.270
RMDY78 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.010
RMDY88 29/01/2015 Put 7.250 1.510 1.510 0.000   0 1.515
RMDXV8 29/01/2015 Call 7.500 0.006 0.006 0.000   0 0.006
RMDXW8 29/01/2015 Put 7.500 1.755 1.755 0.000   0 1.760
RMDYP8 26/02/2015 Call 4.600 1.175 1.175 0.000   0 1.170
RMDYQ8 26/02/2015 Put 4.600 0.020 0.020 0.000   0 0.025
RMDYV8 26/02/2015 Call 4.700 1.090 1.090 0.000   0 1.090
RMDYW8 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
RMDYN8 26/02/2015 Call 4.800 1.000 1.000 0.000   0 1.000
RMDYO8 26/02/2015 Put 4.800 0.040 0.040 0.000   0 0.045
RMDZ38 26/02/2015 Call 4.900 0.915 0.915 0.000   0 0.915
RMDZ48 26/02/2015 Put 4.900 0.055 0.055 0.000   0 0.055
RMDYL8 26/02/2015 Call 5.000 0.830 0.830 0.000   0 0.830
RMDYM8 26/02/2015 Put 5.000 0.070 0.070 0.000   0 0.070
RMDYF8 26/02/2015 Call 5.250 0.630 0.630 0.000   0 0.630
RMDYG8 26/02/2015 Put 5.250 0.125 0.125 0.000   8 0.125
RMDZ58 26/02/2015 Call 5.500 0.460 0.460 0.000   0 0.455
RMDZ68 26/02/2015 Put 5.500 0.000 0.000 0.000   0 0.200
RMDYR8 26/02/2015 Call 5.750 0.315 0.315 0.000   0 0.310
RMDYS8 26/02/2015 Put 5.750 0.310 0.310 0.000   0 0.310
RMDYJ8 26/02/2015 Call 6.000 0.205 0.205 0.000   0 0.200
RMDYK8 26/02/2015 Put 6.000 0.450 0.450 0.000   0 0.450
RMDYD8 26/02/2015 Call 6.250 0.125 0.125 0.000   0 0.120
RMDYE8 26/02/2015 Put 6.250 0.620 0.620 0.000   0 0.620
RMDYX8 26/02/2015 Call 6.500 0.075 0.075 0.000   0 0.070
RMDYZ8 26/02/2015 Put 6.500 0.815 0.815 0.000   0 0.820
RMDYT8 26/02/2015 Call 6.750 0.045 0.045 0.000   0 0.040
RMDYU8 26/02/2015 Put 6.750 1.035 1.035 0.000   0 1.040
RMDYH8 26/02/2015 Call 7.000 0.025 0.025 0.000   0 0.025
RMDYI8 26/02/2015 Put 7.000 1.270 1.270 0.000   0 1.270
RMDYB8 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.020
RMDYC8 26/02/2015 Put 7.250 1.510 1.510 0.000   0 1.515
RMDZ18 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
RMDZ28 26/02/2015 Put 7.500 1.755 1.755 0.000   0 1.760
RMDRU8 26/03/2015 Call 4.500 1.265 1.265 0.000   0 1.265
RMDRV8 26/03/2015 Put 4.500 0.020 0.020 0.000   0 0.025
RMDT68 26/03/2015 Call 4.510 1.240 1.240 0.000   0 1.235
RMDT78 26/03/2015 Put 4.510 0.025 0.025 0.000   0 0.025
RMDS18 26/03/2015 Call 4.600 1.175 1.175 0.000   16 1.175
RMDS28 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
RMDT88 26/03/2015 Call 4.610 1.155 1.155 0.000   0 1.150
RMDT98 26/03/2015 Put 4.610 0.030 0.030 0.000   0 0.030
RMDRW8 26/03/2015 Call 4.700 1.090 1.090 0.000   0 1.090
RMDRX8 26/03/2015 Put 4.700 0.040 0.040 0.000   0 0.040
RMDTH8 26/03/2015 Call 4.710 1.070 1.070 0.000   0 1.070
RMDTG8 26/03/2015 Put 4.710 0.040 0.040 0.000   0 0.040
RMDRY8 26/03/2015 Call 4.800 1.005 1.005 0.000   0 1.010
RMDRZ8 26/03/2015 Put 4.800 0.050 0.050 0.000   0 0.055
RMDTB8 26/03/2015 Call 4.810 0.985 0.985 0.000   0 0.990
RMDTA8 26/03/2015 Put 4.810 0.050 0.050 0.000   0 0.055
RMDRS8 26/03/2015 Call 4.900 0.920 0.920 0.000   0 0.925
RMDRT8 26/03/2015 Put 4.900 0.065 0.065 0.000   0 0.070
RMDTC8 26/03/2015 Call 4.910 0.905 0.905 0.000   0 0.905
RMDTD8 26/03/2015 Put 4.910 0.065 0.065 0.000   0 0.070
RMDT48 26/03/2015 Call 5.000 0.840 0.840 0.000   0 0.840
RMDT58 26/03/2015 Put 5.000 0.085 0.085 0.000   312 0.085
RMDTE8 26/03/2015 Call 5.250 0.650 0.650 0.000   0 0.650
RMDTF8 26/03/2015 Put 5.250 0.140 0.140 0.000   9,790 0.140
RMDTM8 26/03/2015 Call 5.500 0.480 0.480 0.000   70 0.480
RMDTN8 26/03/2015 Put 5.500 0.220 0.220 0.000   180 0.220
RMDU38 26/03/2015 Call 5.750 0.000 0.000 0.000   550 0.340
RMDU48 26/03/2015 Put 5.750 0.000 0.000 0.000   550 0.330
RMDUN8 26/03/2015 Call 6.000 0.230 0.230 0.000   0 0.225
RMDUO8 26/03/2015 Put 6.000 0.470 0.470 0.000   0 0.470
RMDVC8 26/03/2015 Call 6.250 0.150 0.150 0.000   0 0.145
RMDVD8 26/03/2015 Put 6.250 0.635 0.635 0.000   0 0.640
RMDZF8 26/03/2015 Call 6.500 0.090 0.090 0.000   0 0.085
RMDZG8 26/03/2015 Put 6.500 0.825 0.825 0.000   0 0.835
RMDZ98 26/03/2015 Call 6.750 0.055 0.055 0.000   0 0.050
RMDZA8 26/03/2015 Put 6.750 1.035 1.035 0.000   0 1.045
RMDZB8 26/03/2015 Call 7.000 0.035 0.035 0.000   0 0.035
RMDZC8 26/03/2015 Put 7.000 1.265 1.265 0.000   0 1.270
RMDZD8 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.025
RMDZE8 26/03/2015 Put 7.250 1.505 1.505 0.000   0 1.510
RMDZ78 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
RMDZ88 26/03/2015 Put 7.500 1.755 1.755 0.000   0 1.760
RMDZR8 25/06/2015 Call 4.600 1.250 1.250 0.000   0 1.245
RMDZS8 25/06/2015 Put 4.600 0.065 0.065 0.000   0 0.065
RMDZH8 25/06/2015 Call 4.700 1.165 1.165 0.000   0 1.160
RMDZI8 25/06/2015 Put 4.700 0.080 0.080 0.000   0 0.080
RMDZT8 25/06/2015 Call 4.800 1.085 1.085 0.000   0 1.080
RMDZU8 25/06/2015 Put 4.800 0.095 0.095 0.000   0 0.095
RMDVQ8 25/06/2015 Call 4.900 1.005 1.005 0.000   0 1.000
RMDVR8 25/06/2015 Put 4.900 0.115 0.115 0.000   0 0.115
RMDVK8 25/06/2015 Call 5.000 0.925 0.925 0.000   0 0.920
RMDVL8 25/06/2015 Put 5.000 0.135 0.135 0.000   0 0.135
RMDVI8 25/06/2015 Call 5.250 0.745 0.745 0.000   0 0.740
RMDVJ8 25/06/2015 Put 5.250 0.200 0.200 0.000   0 0.200
RMDVE8 25/06/2015 Call 5.500 0.585 0.585 0.000   0 0.580
RMDVF8 25/06/2015 Put 5.500 0.290 0.290 0.000   0 0.290
RMDVG8 25/06/2015 Call 5.750 0.445 0.445 0.000   50 0.440
RMDVH8 25/06/2015 Put 5.750 0.400 0.400 0.000   0 0.400
RMDVM8 25/06/2015 Call 6.000 0.330 0.330 0.000   0 0.325
RMDVN8 25/06/2015 Put 6.000 0.535 0.535 0.000   0 0.535
RMDWB8 25/06/2015 Call 6.250 0.240 0.240 0.000   40 0.235
RMDWC8 25/06/2015 Put 6.250 0.690 0.690 0.000   0 0.695
RMDZN8 25/06/2015 Call 6.500 0.165 0.165 0.000   0 0.165
RMDZO8 25/06/2015 Put 6.500 0.875 0.875 0.000   0 0.875
RMDZJ8 25/06/2015 Call 6.750 0.110 0.110 0.000   0 0.110
RMDZK8 25/06/2015 Put 6.750 1.075 1.075 0.000   0 1.080
RMDZV8 25/06/2015 Call 7.000 0.075 0.075 0.000   0 0.075
RMDZW8 25/06/2015 Put 7.000 1.290 1.290 0.000   0 1.295
RMDZP8 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.045
RMDZQ8 25/06/2015 Put 7.250 1.520 1.520 0.000   0 1.525
RMDZL8 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.030
RMDZM8 25/06/2015 Put 7.500 1.760 1.760 0.000   0 1.765

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.