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 5.370 Down -0.050 5.350 5.420 5.440 5.450 5.355 5,395,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCH9 30/10/2014 Call 4.400 0.980 0.980 0.000   0 1.030
RMDCI9 30/10/2014 Put 4.400 0.001 0.001 0.000   0 0.003
RMDBZ9 30/10/2014 Call 4.500 0.880 0.880 0.000   0 0.935
RMDC19 30/10/2014 Put 4.500 0.003 0.003 0.000   0 0.005
RMDWN8 30/10/2014 Call 4.600 0.785 0.785 0.000   0 0.835
RMDWO8 30/10/2014 Put 4.600 0.006 0.006 0.000   0 0.009
RMDWT8 30/10/2014 Call 4.700 0.695 0.695 0.000   0 0.740
RMDWU8 30/10/2014 Put 4.700 0.010 0.010 0.000   0 0.015
RMDTW8 30/10/2014 Call 4.800 0.600 0.600 0.000   0 0.645
RMDTX8 30/10/2014 Put 4.800 0.015 0.015 0.020 250 100 0.020
RMDTO8 30/10/2014 Call 4.900 0.510 0.510 0.000   0 0.550
RMDTP8 30/10/2014 Put 4.900 0.025 0.025 0.000   0 0.025
RMDTU8 30/10/2014 Call 5.000 0.420 0.420 0.000   0 0.460
RMDTV8 30/10/2014 Put 5.000 0.035 0.035 0.000 1,003 5,685 0.035
RMDTQ8 30/10/2014 Call 5.250 0.225 0.225 0.000   2,358 0.255
RMDTR8 30/10/2014 Put 5.250 0.095 0.095 0.000   1,000 0.080
RMDTS8 30/10/2014 Call 5.500 0.095 0.095 0.000 200 2,268 0.115
RMDTT8 30/10/2014 Put 5.500 0.220 0.220 0.000   3,818 0.190
RMDU18 30/10/2014 Call 5.750 0.030 0.030 0.000 1,003 2,747 0.045
RMDU28 30/10/2014 Put 5.750 0.415 0.415 0.000   1,600 0.375
RMDUJ8 30/10/2014 Call 6.000 0.009 0.009 0.000   1,346 0.015
RMDUK8 30/10/2014 Put 6.000 0.645 0.645 0.000   0 0.600
RMDV68 30/10/2014 Call 6.250 0.003 0.003 0.000   60 0.005
RMDV78 30/10/2014 Put 6.250 0.890 0.890 0.000   75 0.845
RMDWV8 30/10/2014 Call 6.500 0.001 0.001 0.000   0 0.001
RMDWW8 30/10/2014 Put 6.500 1.140 1.140 0.000   0 1.090
RMDWR8 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWS8 30/10/2014 Put 6.750 1.390 1.390 0.000   0 1.340
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.640 1.640 0.000   0 1.590
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.890 1.890 0.000   0 1.840
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 2.140 2.140 0.000   0 2.090
RMDCJ9 27/11/2014 Call 4.400 0.990 0.990 0.000   0 1.035
RMDCK9 27/11/2014 Put 4.400 0.004 0.004 0.000   0 0.005
RMDC29 27/11/2014 Call 4.500 0.895 0.895 0.000   0 0.940
RMDC39 27/11/2014 Put 4.500 0.008 0.008 0.000   0 0.009
RMDXC8 27/11/2014 Call 4.600 0.800 0.800 0.000   0 0.845
RMDXD8 27/11/2014 Put 4.600 0.015 0.015 0.000   0 0.015
RMDX48 27/11/2014 Call 4.700 0.710 0.710 0.000   0 0.750
RMDX58 27/11/2014 Put 4.700 0.025 0.025 0.000   0 0.020
RMDXF8 27/11/2014 Call 4.800 0.620 0.620 0.000   0 0.660
RMDXG8 27/11/2014 Put 4.800 0.035 0.035 0.000   269 0.030
RMDVO8 27/11/2014 Call 4.900 0.530 0.530 0.000   0 0.570
RMDVP8 27/11/2014 Put 4.900 0.050 0.050 0.000   300 0.045
RMDUV8 27/11/2014 Call 5.000 0.445 0.445 0.000   0 0.485
RMDUW8 27/11/2014 Put 5.000 0.070 0.070 0.000   0 0.060
RMDUX8 27/11/2014 Call 5.250 0.265 0.265 0.000   224 0.295
RMDUY8 27/11/2014 Put 5.250 0.145 0.145 0.000   100 0.125
RMDUP8 27/11/2014 Call 5.500 0.135 0.135 0.000   156 0.155
RMDUQ8 27/11/2014 Put 5.500 0.275 0.275 0.000   151 0.240
RMDUR8 27/11/2014 Call 5.750 0.060 0.060 0.000   1,581 0.070
RMDUS8 27/11/2014 Put 5.750 0.455 0.455 0.000   1,509 0.415
RMDUT8 27/11/2014 Call 6.000 0.025 0.025 0.000   285 0.025
RMDUU8 27/11/2014 Put 6.000 0.675 0.675 0.000   0 0.630
RMDV88 27/11/2014 Call 6.250 0.010 0.010 0.000   0 0.009
RMDV98 27/11/2014 Put 6.250 0.915 0.915 0.000   0 0.865
RMDX68 27/11/2014 Call 6.500 0.004 0.004 0.000   0 0.003
RMDX78 27/11/2014 Put 6.500 1.160 1.160 0.000   0 1.110
RMDX88 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDX98 27/11/2014 Put 6.750 1.410 1.410 0.000   0 1.360
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 1.660 1.660 0.000   0 1.610
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.910 1.910 0.000   0 1.855
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 2.160 2.160 0.000   0 2.105
RMDCL9 18/12/2014 Call 4.400 0.995 0.995 0.000   0 1.045
RMDCM9 18/12/2014 Put 4.400 0.020 0.020 0.000   0 0.020
RMDRQ8 18/12/2014 Call 4.500 0.900 0.900 0.000   0 0.945
RMDRR8 18/12/2014 Put 4.500 0.025 0.025 0.000   0 0.025
RMDR38 18/12/2014 Call 4.600 0.805 0.805 0.000   0 0.855
RMDR48 18/12/2014 Put 4.600 0.030 0.030 0.000   299 0.030
RMDST8 18/12/2014 Call 4.610 0.785 0.785 0.000   0 0.835
RMDSU8 18/12/2014 Put 4.610 0.030 0.030 0.000   750 0.030
RMDQS8 18/12/2014 Call 4.700 0.715 0.715 0.000   0 0.760
RMDQT8 18/12/2014 Put 4.700 0.040 0.040 0.000   0 0.035
RMDQW8 18/12/2014 Call 4.800 0.625 0.625 0.000   53 0.670
RMDQX8 18/12/2014 Put 4.800 0.050 0.050 0.000   0 0.045
RMDSW8 18/12/2014 Call 4.810 0.610 0.610 0.000   0 0.655
RMDSV8 18/12/2014 Put 4.810 0.050 0.050 0.000   50 0.045
RMDQU8 18/12/2014 Call 4.900 0.540 0.540 0.000   33 0.580
RMDQV8 18/12/2014 Put 4.900 0.065 0.065 0.000   0 0.060
RMDMH8 18/12/2014 Call 5.000 0.460 0.460 0.000   11 0.500
RMDMI8 18/12/2014 Put 5.000 0.085 0.085 0.000   700 0.075
RMDSX8 18/12/2014 Call 5.010 0.450 0.450 0.000   0 0.490
RMDSY8 18/12/2014 Put 5.010 0.090 0.090 0.000   50 0.075
RMDMK8 18/12/2014 Call 5.250 0.290 0.290 0.000   2,040 0.320
RMDMJ8 18/12/2014 Put 5.250 0.165 0.165 0.000   2,300 0.145
RMDT18 18/12/2014 Call 5.260 0.280 0.280 0.000   0 0.310
RMDSZ8 18/12/2014 Put 5.260 0.165 0.165 0.000   0 0.145
RMDML8 18/12/2014 Call 5.500 0.160 0.160 0.000   4,754 0.180
RMDMM8 18/12/2014 Put 5.500 0.290 0.290 0.000   4,398 0.260
RMDT28 18/12/2014 Call 5.510 0.155 0.155 0.000   300 0.180
RMDT38 18/12/2014 Put 5.510 0.290 0.290 0.000   100 0.260
RMDMO8 18/12/2014 Call 5.750 0.080 0.080 0.000   4,642 0.095
RMDMN8 18/12/2014 Put 5.750 0.465 0.465 0.000   0 0.425
RMDUL8 18/12/2014 Call 6.000 0.035 0.035 0.000   3,610 0.045
RMDUM8 18/12/2014 Put 6.000 0.680 0.680 0.000   569 0.635
RMDVA8 18/12/2014 Call 6.250 0.015 0.015 0.000   120 0.020
RMDVB8 18/12/2014 Put 6.250 0.915 0.915 0.000   0 0.865
RMDXR8 18/12/2014 Call 6.500 0.006 0.006 0.000   0 0.008
RMDXS8 18/12/2014 Put 6.500 1.160 1.160 0.000   0 1.110
RMDXN8 18/12/2014 Call 6.750 0.002 0.002 0.000   0 0.004
RMDXO8 18/12/2014 Put 6.750 1.410 1.410 0.000   0 1.355
RMDXL8 18/12/2014 Call 7.000 0.001 0.001 0.000   0 0.001
RMDXM8 18/12/2014 Put 7.000 1.660 1.660 0.000   0 1.605
RMDXJ8 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.001
RMDXK8 18/12/2014 Put 7.250 1.910 1.910 0.000   0 1.855
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 2.160 2.160 0.000   0 2.105
RMDCN9 29/01/2015 Call 4.400 1.015 1.015 0.000   0 1.055
RMDCO9 29/01/2015 Put 4.400 0.040 0.040 0.000   0 0.035
RMDC49 29/01/2015 Call 4.500 0.925 0.925 0.000   0 0.970
RMDC59 29/01/2015 Put 4.500 0.035 0.035 0.000   0 0.030
RMDY18 29/01/2015 Call 4.600 0.830 0.830 0.000   0 0.880
RMDY28 29/01/2015 Put 4.600 0.040 0.040 0.000   0 0.035
RMDXT8 29/01/2015 Call 4.700 0.745 0.745 0.000   0 0.795
RMDXU8 29/01/2015 Put 4.700 0.050 0.050 0.000   0 0.045
RMDY38 29/01/2015 Call 4.800 0.660 0.660 0.000   0 0.705
RMDY48 29/01/2015 Put 4.800 0.065 0.065 0.000   550 0.060
RMDVY8 29/01/2015 Call 4.900 0.580 0.580 0.000   66 0.625
RMDVZ8 29/01/2015 Put 4.900 0.085 0.085 0.000   0 0.075
RMDW58 29/01/2015 Call 5.000 0.505 0.505 0.000   0 0.550
RMDW68 29/01/2015 Put 5.000 0.110 0.110 0.000   40 0.095
RMDW38 29/01/2015 Call 5.250 0.340 0.340 0.000   0 0.380
RMDW48 29/01/2015 Put 5.250 0.195 0.195 0.000   322 0.170
RMDVW8 29/01/2015 Call 5.500 0.210 0.210 0.000   0 0.240
RMDVX8 29/01/2015 Put 5.500 0.320 0.320 0.000   137 0.285
RMDW18 29/01/2015 Call 5.750 0.120 0.120 0.000 200 785 0.145
RMDW28 29/01/2015 Put 5.750 0.490 0.490 0.000   258 0.445
RMDW78 29/01/2015 Call 6.000 0.060 0.060 0.000   5,765 0.080
RMDW88 29/01/2015 Put 6.000 0.695 0.695 0.000   0 0.645
RMDW98 29/01/2015 Call 6.250 0.030 0.030 0.000   0 0.040
RMDWA8 29/01/2015 Put 6.250 0.925 0.925 0.000   0 0.875
RMDY98 29/01/2015 Call 6.500 0.015 0.015 0.000   0 0.020
RMDYA8 29/01/2015 Put 6.500 1.165 1.165 0.000   0 1.115
RMDXY8 29/01/2015 Call 6.750 0.006 0.006 0.000   0 0.010
RMDXZ8 29/01/2015 Put 6.750 1.410 1.410 0.000   0 1.360
RMDY58 29/01/2015 Call 7.000 0.003 0.003 0.000   0 0.005
RMDY68 29/01/2015 Put 7.000 1.660 1.660 0.000   0 1.610
RMDY78 29/01/2015 Call 7.250 0.001 0.001 0.000   0 0.002
RMDY88 29/01/2015 Put 7.250 1.910 1.910 0.000   0 1.855
RMDXV8 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.001
RMDXW8 29/01/2015 Put 7.500 2.160 2.160 0.000   0 2.105
RMDCP9 26/02/2015 Call 4.400 1.025 1.025 0.000   0 1.070
RMDCQ9 26/02/2015 Put 4.400 0.045 0.045 0.000   0 0.045
RMDC69 26/02/2015 Call 4.500 0.935 0.935 0.000   0 0.980
RMDC79 26/02/2015 Put 4.500 0.055 0.055 0.000   142 0.055
RMDYP8 26/02/2015 Call 4.600 0.850 0.850 0.000   0 0.890
RMDYQ8 26/02/2015 Put 4.600 0.065 0.065 0.000   0 0.065
RMDYV8 26/02/2015 Call 4.700 0.765 0.765 0.000   0 0.805
RMDYW8 26/02/2015 Put 4.700 0.080 0.080 0.000   0 0.080
RMDYN8 26/02/2015 Call 4.800 0.680 0.680 0.000   0 0.720
RMDYO8 26/02/2015 Put 4.800 0.100 0.100 0.000   0 0.095
RMDZ38 26/02/2015 Call 4.900 0.605 0.605 0.000   0 0.640
RMDZ48 26/02/2015 Put 4.900 0.125 0.125 0.000   0 0.115
RMDYL8 26/02/2015 Call 5.000 0.530 0.530 0.000   0 0.565
RMDYM8 26/02/2015 Put 5.000 0.150 0.150 0.000   0 0.145
RMDYF8 26/02/2015 Call 5.250 0.370 0.370 0.000   0 0.400
RMDYG8 26/02/2015 Put 5.250 0.245 0.245 0.000   8 0.230
RMDZ58 26/02/2015 Call 5.500 0.240 0.240 0.000   0 0.265
RMDZ68 26/02/2015 Put 5.500 0.370 0.370 0.000   50 0.345
RMDYR8 26/02/2015 Call 5.750 0.145 0.145 0.000   0 0.165
RMDYS8 26/02/2015 Put 5.750 0.535 0.535 0.000   0 0.500
RMDYJ8 26/02/2015 Call 6.000 0.085 0.085 0.000   0 0.095
RMDYK8 26/02/2015 Put 6.000 0.725 0.725 0.000   0 0.685
RMDYD8 26/02/2015 Call 6.250 0.045 0.045 0.000   0 0.055
RMDYE8 26/02/2015 Put 6.250 0.940 0.940 0.000   0 0.900
RMDYX8 26/02/2015 Call 6.500 0.025 0.025 0.000   0 0.030
RMDYZ8 26/02/2015 Put 6.500 1.170 1.170 0.000   0 1.125
RMDYT8 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.015
RMDYU8 26/02/2015 Put 6.750 1.415 1.415 0.000   0 1.365
RMDYH8 26/02/2015 Call 7.000 0.007 0.007 0.000   0 0.008
RMDYI8 26/02/2015 Put 7.000 1.660 1.660 0.000   0 1.610
RMDYB8 26/02/2015 Call 7.250 0.004 0.004 0.000   0 0.004
RMDYC8 26/02/2015 Put 7.250 1.910 1.910 0.000   0 1.855
RMDZ18 26/02/2015 Call 7.500 0.002 0.002 0.000   0 0.002
RMDZ28 26/02/2015 Put 7.500 2.160 2.160 0.000   0 2.105
RMDCR9 26/03/2015 Call 4.400 1.035 1.035 0.000   0 1.080
RMDCS9 26/03/2015 Put 4.400 0.055 0.055 0.000   149 0.055
RMDRU8 26/03/2015 Call 4.500 0.945 0.945 0.000   0 0.990
RMDRV8 26/03/2015 Put 4.500 0.070 0.070 0.000   0 0.065
RMDT68 26/03/2015 Call 4.510 0.930 0.930 0.000   0 0.970
RMDT78 26/03/2015 Put 4.510 0.070 0.070 0.000   0 0.065
RMDS18 26/03/2015 Call 4.600 0.860 0.860 0.000   16 0.905
RMDS28 26/03/2015 Put 4.600 0.080 0.080 0.000   221 0.075
RMDT88 26/03/2015 Call 4.610 0.845 0.845 0.000   0 0.885
RMDT98 26/03/2015 Put 4.610 0.080 0.080 0.000   0 0.075
RMDRW8 26/03/2015 Call 4.700 0.780 0.780 0.000   0 0.820
RMDRX8 26/03/2015 Put 4.700 0.095 0.095 0.000   490 0.090
RMDTH8 26/03/2015 Call 4.710 0.765 0.765 0.000   0 0.805
RMDTG8 26/03/2015 Put 4.710 0.100 0.100 0.000   0 0.095
RMDRY8 26/03/2015 Call 4.800 0.700 0.700 0.000   0 0.740
RMDRZ8 26/03/2015 Put 4.800 0.120 0.120 0.000   0 0.115
RMDTB8 26/03/2015 Call 4.810 0.685 0.685 0.000   0 0.725
RMDTA8 26/03/2015 Put 4.810 0.120 0.120 0.000   0 0.115
RMDRS8 26/03/2015 Call 4.900 0.625 0.625 0.000   0 0.665
RMDRT8 26/03/2015 Put 4.900 0.145 0.145 0.000   0 0.135
RMDTC8 26/03/2015 Call 4.910 0.610 0.610 0.000   0 0.650
RMDTD8 26/03/2015 Put 4.910 0.145 0.145 0.000   0 0.135
RMDT48 26/03/2015 Call 5.000 0.550 0.550 0.000   0 0.590
RMDT58 26/03/2015 Put 5.000 0.175 0.175 0.000   312 0.165
RMDTE8 26/03/2015 Call 5.250 0.395 0.395 0.000   0 0.425
RMDTF8 26/03/2015 Put 5.250 0.265 0.265 0.000   9,790 0.255
RMDTM8 26/03/2015 Call 5.500 0.270 0.270 0.000   70 0.290
RMDTN8 26/03/2015 Put 5.500 0.390 0.390 0.000   230 0.370
RMDU38 26/03/2015 Call 5.750 0.175 0.175 0.000   1,050 0.190
RMDU48 26/03/2015 Put 5.750 0.550 0.550 0.000   1,050 0.525
RMDUN8 26/03/2015 Call 6.000 0.105 0.105 0.000   0 0.120
RMDUO8 26/03/2015 Put 6.000 0.740 0.740 0.000   0 0.705
RMDVC8 26/03/2015 Call 6.250 0.060 0.060 0.000   0 0.070
RMDVD8 26/03/2015 Put 6.250 0.950 0.950 0.000   0 0.910
RMDZF8 26/03/2015 Call 6.500 0.035 0.035 0.000   0 0.040
RMDZG8 26/03/2015 Put 6.500 1.180 1.180 0.000   0 1.130
RMDZ98 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.025
RMDZA8 26/03/2015 Put 6.750 1.420 1.420 0.000   0 1.365
RMDZB8 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.015
RMDZC8 26/03/2015 Put 7.000 1.660 1.660 0.000   0 1.610
RMDZD8 26/03/2015 Call 7.250 0.007 0.007 0.000   0 0.008
RMDZE8 26/03/2015 Put 7.250 1.910 1.910 0.000   0 1.860
RMDZ78 26/03/2015 Call 7.500 0.004 0.004 0.000   0 0.004
RMDZ88 26/03/2015 Put 7.500 2.160 2.160 0.000   0 2.105
RMDCT9 25/06/2015 Call 4.400 1.095 1.095 0.000   0 1.135
RMDCU9 25/06/2015 Put 4.400 0.090 0.090 0.000   0 0.085
RMDC89 25/06/2015 Call 4.500 1.010 1.010 0.000   0 1.055
RMDC99 25/06/2015 Put 4.500 0.105 0.105 0.000   0 0.100
RMDZR8 25/06/2015 Call 4.600 0.930 0.930 0.000   0 0.975
RMDZS8 25/06/2015 Put 4.600 0.125 0.125 0.000   0 0.115
RMDZH8 25/06/2015 Call 4.700 0.850 0.850 0.000   0 0.895
RMDZI8 25/06/2015 Put 4.700 0.140 0.140 0.000   0 0.135
RMDZT8 25/06/2015 Call 4.800 0.775 0.775 0.000   0 0.820
RMDZU8 25/06/2015 Put 4.800 0.170 0.170 0.000   0 0.160
RMDVQ8 25/06/2015 Call 4.900 0.705 0.705 0.000   0 0.745
RMDVR8 25/06/2015 Put 4.900 0.195 0.195 0.000   0 0.185
RMDVK8 25/06/2015 Call 5.000 0.640 0.640 0.000   0 0.680
RMDVL8 25/06/2015 Put 5.000 0.230 0.230 0.000   0 0.220
RMDVI8 25/06/2015 Call 5.250 0.490 0.490 0.000   0 0.520
RMDVJ8 25/06/2015 Put 5.250 0.330 0.330 0.000   0 0.315
RMDVE8 25/06/2015 Call 5.500 0.360 0.360 0.000   0 0.385
RMDVF8 25/06/2015 Put 5.500 0.460 0.460 0.000   0 0.435
RMDVG8 25/06/2015 Call 5.750 0.255 0.255 0.000   50 0.275
RMDVH8 25/06/2015 Put 5.750 0.610 0.610 0.000   100 0.580
RMDVM8 25/06/2015 Call 6.000 0.180 0.180 0.000   0 0.195
RMDVN8 25/06/2015 Put 6.000 0.785 0.785 0.000   0 0.750
RMDWB8 25/06/2015 Call 6.250 0.120 0.120 0.000   140 0.130
RMDWC8 25/06/2015 Put 6.250 0.985 0.985 0.000   0 0.945
RMDZN8 25/06/2015 Call 6.500 0.080 0.080 0.000   0 0.085
RMDZO8 25/06/2015 Put 6.500 1.200 1.200 0.000   0 1.155
RMDZJ8 25/06/2015 Call 6.750 0.050 0.050 0.000   0 0.060
RMDZK8 25/06/2015 Put 6.750 1.425 1.425 0.000   0 1.380
RMDZV8 25/06/2015 Call 7.000 0.035 0.035 0.000   0 0.040
RMDZW8 25/06/2015 Put 7.000 1.665 1.665 0.000   0 1.615
RMDZP8 25/06/2015 Call 7.250 0.025 0.025 0.000   0 0.030
RMDZQ8 25/06/2015 Put 7.250 1.910 1.910 0.000   0 1.860
RMDZL8 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.020
RMDZM8 25/06/2015 Put 7.500 2.160 2.160 0.000   0 2.105
RMDCV9 24/09/2015 Call 4.400 1.155 1.155 0.000   0 1.200
RMDCW9 24/09/2015 Put 4.400 0.125 0.125 0.000   0 0.115
RMDCF9 24/09/2015 Call 4.500 1.080 1.080 0.000   0 1.120
RMDCG9 24/09/2015 Put 4.500 0.145 0.145 0.000   0 0.135
RMDBR9 24/09/2015 Call 4.600 1.000 1.000 0.000   0 1.045
RMDBS9 24/09/2015 Put 4.600 0.165 0.165 0.000   0 0.155
RMDB79 24/09/2015 Call 4.700 0.925 0.925 0.000   0 0.970
RMDB89 24/09/2015 Put 4.700 0.190 0.190 0.000   0 0.180
RMDBT9 24/09/2015 Call 4.800 0.855 0.855 0.000   0 0.895
RMDBU9 24/09/2015 Put 4.800 0.215 0.215 0.000   0 0.205
RMDBM9 24/09/2015 Call 4.900 0.790 0.790 0.000   0 0.830
RMDBO9 24/09/2015 Put 4.900 0.250 0.250 0.000   0 0.235
RMDBX9 24/09/2015 Call 5.000 0.725 0.725 0.000   0 0.760
RMDBY9 24/09/2015 Put 5.000 0.285 0.285 0.000   0 0.265
RMDBG9 24/09/2015 Call 5.250 0.575 0.575 0.000   0 0.605
RMDBH9 24/09/2015 Put 5.250 0.385 0.385 0.000   0 0.365
RMDB39 24/09/2015 Call 5.500 0.445 0.445 0.000   0 0.475
RMDB49 24/09/2015 Put 5.500 0.510 0.510 0.000   0 0.485
RMDBP9 24/09/2015 Call 5.750 0.340 0.340 0.000   0 0.360
RMDBQ9 24/09/2015 Put 5.750 0.655 0.655 0.000   0 0.625
RMDBV9 24/09/2015 Call 6.000 0.250 0.250 0.000   0 0.270
RMDBW9 24/09/2015 Put 6.000 0.825 0.825 0.000   0 0.790
RMDB99 24/09/2015 Call 6.250 0.180 0.180 0.000   0 0.195
RMDBF9 24/09/2015 Put 6.250 1.015 1.015 0.000   0 0.975
RMDZX8 24/09/2015 Call 6.500 0.125 0.125 0.000   0 0.140
RMDZY8 24/09/2015 Put 6.500 1.220 1.220 0.000   0 1.175
RMDBI9 24/09/2015 Call 6.750 0.090 0.090 0.000   0 0.100
RMDBJ9 24/09/2015 Put 6.750 1.445 1.445 0.000   0 1.395
RMDB19 24/09/2015 Call 7.000 0.060 0.060 0.000   0 0.070
RMDB29 24/09/2015 Put 7.000 1.675 1.675 0.000   0 1.625
RMDB59 24/09/2015 Call 7.250 0.045 0.045 0.000   0 0.050
RMDB69 24/09/2015 Put 7.250 1.915 1.915 0.000   0 1.865
RMDBK9 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.035
RMDBL9 24/09/2015 Put 7.500 2.160 2.160 0.000   0 2.110

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.