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 8.310 Up 0.100 8.300 8.330 8.270 8.330 8.260 4,491,299 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 3.915 3.915 0.000   0 3.915
RMDCS9 26/03/2015 Put 4.400 0.000 0.000 0.000   149 0.000
RMDRU8 26/03/2015 Call 4.500 3.815 3.815 0.000   0 3.815
RMDRV8 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.000
RMDT68 26/03/2015 Call 4.510 3.805 3.805 0.000   0 3.805
RMDT78 26/03/2015 Put 4.510 0.000 0.000 0.000   0 0.000
RMDS18 26/03/2015 Call 4.600 3.715 3.715 0.000   0 3.715
RMDS28 26/03/2015 Put 4.600 0.000 0.000 0.000   221 0.000
RMDT88 26/03/2015 Call 4.610 3.705 3.705 0.000   0 3.705
RMDT98 26/03/2015 Put 4.610 0.000 0.000 0.000   0 0.000
RMDRW8 26/03/2015 Call 4.700 3.615 3.615 0.000   0 3.615
RMDRX8 26/03/2015 Put 4.700 0.000 0.000 0.000   490 0.000
RMDTH8 26/03/2015 Call 4.710 3.605 3.605 0.000   0 3.605
RMDTG8 26/03/2015 Put 4.710 0.000 0.000 0.000   0 0.000
RMDRY8 26/03/2015 Call 4.800 3.515 3.515 0.000   0 3.515
RMDRZ8 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDTB8 26/03/2015 Call 4.810 3.505 3.505 0.000   0 3.505
RMDTA8 26/03/2015 Put 4.810 0.000 0.000 0.000   0 0.000
RMDRS8 26/03/2015 Call 4.900 3.415 3.415 0.000   0 3.415
RMDRT8 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDTC8 26/03/2015 Call 4.910 3.405 3.405 0.000   0 3.405
RMDTD8 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.000
RMDT48 26/03/2015 Call 5.000 3.315 3.315 0.000   0 3.315
RMDT58 26/03/2015 Put 5.000 0.000 0.000 0.000   312 0.000
RMDTE8 26/03/2015 Call 5.250 3.065 3.065 0.000   0 3.065
RMDTF8 26/03/2015 Put 5.250 0.000 0.000 0.000   9,790 0.000
RMDTM8 26/03/2015 Call 5.500 2.820 2.820 0.000   0 2.820
RMDTN8 26/03/2015 Put 5.500 0.000 0.000 0.000   230 0.000
RMDU38 26/03/2015 Call 5.750 2.570 2.570 0.000   0 2.570
RMDU48 26/03/2015 Put 5.750 0.000 0.000 0.000   1,150 0.000
RMDUN8 26/03/2015 Call 6.000 2.320 2.320 0.000   0 2.320
RMDUO8 26/03/2015 Put 6.000 0.000 0.000 0.000   371 0.000
RMDVC8 26/03/2015 Call 6.250 2.070 2.070 0.000   0 2.070
RMDVD8 26/03/2015 Put 6.250 0.000 0.000 0.000   0 0.000
RMDZF8 26/03/2015 Call 6.500 1.820 1.820 0.000   0 1.820
RMDZG8 26/03/2015 Put 6.500 0.000 0.000 0.000   1,187 0.000
RMDZ98 26/03/2015 Call 6.750 1.570 1.570 0.000   50 1.570
RMDZA8 26/03/2015 Put 6.750 0.001 0.001 0.000   417 0.001
RMDZB8 26/03/2015 Call 7.000 1.320 1.320 0.000   2,954 1.320
RMDZC8 26/03/2015 Put 7.000 0.002 0.002 0.000   304 0.002
RMDZD8 26/03/2015 Call 7.250 1.075 1.075 0.000   609 1.075
RMDZE8 26/03/2015 Put 7.250 0.006 0.006 0.000   0 0.006
RMDZ78 26/03/2015 Call 7.500 0.835 0.835 0.000   400 0.835
RMDZ88 26/03/2015 Put 7.500 0.015 0.015 0.000   23 0.015
RMDD69 26/03/2015 Call 7.750 0.605 0.605 0.000   0 0.605
RMDD79 26/03/2015 Put 7.750 0.035 0.035 0.000   2,166 0.035
RMDEU9 26/03/2015 Call 8.000 0.395 0.395 0.350 10 80 0.395
RMDEV9 26/03/2015 Put 8.000 0.075 0.075 0.000   340 0.075
RMDG99 26/03/2015 Call 8.250 0.230 0.230 0.000   553 0.230
RMDGK9 26/03/2015 Put 8.250 0.150 0.150 0.000   1,000 0.150
RMDI69 26/03/2015 Call 8.500 0.110 0.110 0.000   1,316 0.110
RMDI79 26/03/2015 Put 8.500 0.280 0.280 0.000   267 0.280
RMDJK9 26/03/2015 Call 8.750 0.045 0.045 0.000   0 0.045
RMDJL9 26/03/2015 Put 8.750 0.460 0.460 0.000   0 0.460
RMDK19 26/03/2015 Call 9.000 0.015 0.015 0.000   0 0.015
RMDK29 26/03/2015 Put 9.000 0.690 0.690 0.000   0 0.690
RMDKH9 26/03/2015 Call 9.250 0.006 0.006 0.000   0 0.006
RMDKI9 26/03/2015 Put 9.250 0.940 0.940 0.000   300 0.940
RMDKX9 26/03/2015 Call 9.500 0.002 0.002 0.000   0 0.002
RMDKY9 26/03/2015 Put 9.500 1.190 1.190 0.000   700 1.190
RMDLQ9 26/03/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDLR9 26/03/2015 Put 9.750 1.440 1.440 0.000   0 1.440
RMDLO9 26/03/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDLP9 26/03/2015 Put 10.000 1.690 1.690 0.000   0 1.690
RMDLS9 26/03/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDLT9 26/03/2015 Put 10.500 2.190 2.190 0.000   0 2.190
RMDDM9 23/04/2015 Call 4.600 3.730 3.730 0.000   0 3.730
RMDDN9 23/04/2015 Put 4.600 0.002 0.002 0.000   0 0.002
RMDDO9 23/04/2015 Call 4.700 3.630 3.630 0.000   0 3.630
RMDDP9 23/04/2015 Put 4.700 0.002 0.002 0.000   0 0.002
RMDDQ9 23/04/2015 Call 4.800 3.530 3.530 0.000   0 3.530
RMDDR9 23/04/2015 Put 4.800 0.003 0.003 0.000   0 0.003
RMDDS9 23/04/2015 Call 4.900 3.430 3.430 0.000   0 3.430
RMDDT9 23/04/2015 Put 4.900 0.003 0.003 0.000   0 0.003
RMDDU9 23/04/2015 Call 5.000 3.330 3.330 0.000   0 3.330
RMDDV9 23/04/2015 Put 5.000 0.004 0.004 0.000   0 0.004
RMDDW9 23/04/2015 Call 5.250 3.085 3.085 0.000   0 3.085
RMDDX9 23/04/2015 Put 5.250 0.007 0.007 0.000   0 0.007
RMDDY9 23/04/2015 Call 5.500 2.835 2.835 0.000   0 2.835
RMDDZ9 23/04/2015 Put 5.500 0.009 0.009 0.000   0 0.009
RMDGT9 23/04/2015 Call 5.510 2.825 2.825 0.000   0 2.825
RMDGU9 23/04/2015 Put 5.510 0.010 0.010 0.000   0 0.010
RMDE19 23/04/2015 Call 5.750 2.585 2.585 0.000   0 2.585
RMDE29 23/04/2015 Put 5.750 0.010 0.010 0.000   0 0.010
RMDGW9 23/04/2015 Call 5.760 2.575 2.575 0.000   0 2.575
RMDGV9 23/04/2015 Put 5.760 0.010 0.010 0.000   0 0.010
RMDE39 23/04/2015 Call 6.000 2.335 2.335 0.000   0 2.335
RMDE49 23/04/2015 Put 6.000 0.015 0.015 0.000   0 0.015
RMDE59 23/04/2015 Call 6.250 2.085 2.085 0.000   0 2.085
RMDE69 23/04/2015 Put 6.250 0.015 0.015 0.000   0 0.015
RMDE79 23/04/2015 Call 6.500 1.840 1.840 0.000   0 1.840
RMDE89 23/04/2015 Put 6.500 0.020 0.020 0.000   0 0.020
RMDE99 23/04/2015 Call 6.750 1.595 1.595 0.000   42 1.595
RMDEF9 23/04/2015 Put 6.750 0.025 0.025 0.000   300 0.025
RMDEG9 23/04/2015 Call 7.000 1.355 1.355 0.000   8 1.355
RMDEH9 23/04/2015 Put 7.000 0.030 0.030 0.000   149 0.030
RMDEI9 23/04/2015 Call 7.250 1.120 1.120 0.000   149 1.120
RMDEJ9 23/04/2015 Put 7.250 0.045 0.045 0.000   91 0.045
RMDEK9 23/04/2015 Call 7.500 0.895 0.895 0.000   1,000 0.895
RMDEL9 23/04/2015 Put 7.500 0.065 0.065 0.000   140 0.065
RMDEM9 23/04/2015 Call 7.750 0.680 0.680 0.000   0 0.680
RMDEN9 23/04/2015 Put 7.750 0.105 0.105 0.000   250 0.105
RMDEW9 23/04/2015 Call 8.000 0.490 0.490 0.000   0 0.490
RMDEX9 23/04/2015 Put 8.000 0.160 0.160 0.000   400 0.160
RMDGL9 23/04/2015 Call 8.250 0.325 0.325 0.000   5 0.325
RMDGM9 23/04/2015 Put 8.250 0.250 0.250 0.000   0 0.250
RMDI89 23/04/2015 Call 8.500 0.200 0.200 0.000   2,311 0.200
RMDI99 23/04/2015 Put 8.500 0.375 0.375 0.000   20 0.375
RMDJM9 23/04/2015 Call 8.750 0.115 0.115 0.000   949 0.115
RMDJN9 23/04/2015 Put 8.750 0.540 0.540 0.000   0 0.540
RMDK39 23/04/2015 Call 9.000 0.065 0.065 0.000   10 0.065
RMDK49 23/04/2015 Put 9.000 0.740 0.740 0.000   0 0.740
RMDKJ9 23/04/2015 Call 9.250 0.035 0.035 0.000   0 0.035
RMDKK9 23/04/2015 Put 9.250 0.965 0.965 0.000   0 0.965
RMDKZ9 23/04/2015 Call 9.500 0.020 0.020 0.000   0 0.020
RMDL19 23/04/2015 Put 9.500 1.205 1.205 0.000   300 1.205
RMDLX9 23/04/2015 Call 9.750 0.015 0.015 0.000   0 0.015
RMDLY9 23/04/2015 Put 9.750 1.450 1.450 0.000   0 1.450
RMDLZ9 23/04/2015 Call 10.000 0.009 0.009 0.000   0 0.009
RMDM19 23/04/2015 Put 10.000 1.695 1.695 0.000   0 1.695
RMDLU9 23/04/2015 Call 10.500 0.003 0.003 0.000   0 0.003
RMDLW9 23/04/2015 Put 10.500 2.190 2.190 0.000   0 2.190
RMDFU9 28/05/2015 Call 4.800 3.535 3.535 0.000   0 3.535
RMDFV9 28/05/2015 Put 4.800 0.005 0.005 0.000   0 0.005
RMDFI9 28/05/2015 Call 4.900 3.440 3.440 0.000   0 3.440
RMDFJ9 28/05/2015 Put 4.900 0.006 0.006 0.000   0 0.006
RMDFW9 28/05/2015 Call 5.000 3.340 3.340 0.000   0 3.340
RMDFX9 28/05/2015 Put 5.000 0.007 0.007 0.000   0 0.007
RMDFM9 28/05/2015 Call 5.250 3.095 3.095 0.000   0 3.095
RMDFN9 28/05/2015 Put 5.250 0.010 0.010 0.000   0 0.010
RMDFG9 28/05/2015 Call 5.500 2.845 2.845 0.000   0 2.845
RMDFH9 28/05/2015 Put 5.500 0.015 0.015 0.000   0 0.015
RMDGX9 28/05/2015 Call 5.510 2.805 2.805 0.000   0 2.805
RMDGY9 28/05/2015 Put 5.510 0.015 0.015 0.000   0 0.015
RMDF39 28/05/2015 Call 5.750 2.600 2.600 0.000   0 2.600
RMDF49 28/05/2015 Put 5.750 0.020 0.020 0.000   40 0.020
RMDI19 28/05/2015 Call 5.760 2.555 2.555 0.000   0 2.555
RMDGZ9 28/05/2015 Put 5.760 0.020 0.020 0.000   0 0.020
RMDFY9 28/05/2015 Call 6.000 2.355 2.355 0.000   0 2.355
RMDFZ9 28/05/2015 Put 6.000 0.025 0.025 0.000   0 0.025
RMDFO9 28/05/2015 Call 6.250 2.110 2.110 0.000   0 2.110
RMDFP9 28/05/2015 Put 6.250 0.030 0.030 0.000   40 0.030
RMDF79 28/05/2015 Call 6.500 1.865 1.865 0.000   0 1.865
RMDF89 28/05/2015 Put 6.500 0.035 0.035 0.000   0 0.035
RMDF59 28/05/2015 Call 6.750 1.630 1.630 0.000   31 1.630
RMDF69 28/05/2015 Put 6.750 0.050 0.050 0.000   19 0.050
RMDG19 28/05/2015 Call 7.000 1.395 1.395 0.000   0 1.395
RMDG29 28/05/2015 Put 7.000 0.065 0.065 0.000   402 0.065
RMDFQ9 28/05/2015 Call 7.250 1.170 1.170 0.000   0 1.170
RMDFR9 28/05/2015 Put 7.250 0.090 0.090 0.000   272 0.090
RMDF99 28/05/2015 Call 7.500 0.955 0.955 0.000   0 0.955
RMDFF9 28/05/2015 Put 7.500 0.130 0.130 0.110 113 113 0.130
RMDFS9 28/05/2015 Call 7.750 0.760 0.760 0.000   550 0.760
RMDFT9 28/05/2015 Put 7.750 0.185 0.185 0.000   0 0.185
RMDFK9 28/05/2015 Call 8.000 0.580 0.580 0.000   250 0.580
RMDFL9 28/05/2015 Put 8.000 0.255 0.255 0.000   425 0.255
RMDGN9 28/05/2015 Call 8.250 0.425 0.425 0.000   0 0.425
RMDGO9 28/05/2015 Put 8.250 0.355 0.355 0.000   153 0.355
RMDIF9 28/05/2015 Call 8.500 0.300 0.300 0.000   240 0.300
RMDIG9 28/05/2015 Put 8.500 0.480 0.480 0.000   72 0.480
RMDJO9 28/05/2015 Call 8.750 0.205 0.205 0.000   2,461 0.205
RMDJP9 28/05/2015 Put 8.750 0.630 0.630 0.000   0 0.630
RMDK59 28/05/2015 Call 9.000 0.130 0.130 0.000   0 0.130
RMDK69 28/05/2015 Put 9.000 0.805 0.805 0.000   0 0.805
RMDKL9 28/05/2015 Call 9.250 0.085 0.085 0.000   0 0.085
RMDKM9 28/05/2015 Put 9.250 1.010 1.010 0.000   0 1.010
RMDL29 28/05/2015 Call 9.500 0.050 0.050 0.000   0 0.050
RMDL39 28/05/2015 Put 9.500 1.225 1.225 0.000   0 1.225
RMDM69 28/05/2015 Call 9.750 0.035 0.035 0.000   0 0.035
RMDM79 28/05/2015 Put 9.750 1.455 1.455 0.000   0 1.455
RMDM49 28/05/2015 Call 10.000 0.025 0.025 0.000   0 0.025
RMDM59 28/05/2015 Put 10.000 1.695 1.695 0.000   0 1.695
RMDM29 28/05/2015 Call 10.500 0.015 0.015 0.000   0 0.015
RMDM39 28/05/2015 Put 10.500 2.190 2.190 0.000   0 2.190
RMDCT9 25/06/2015 Call 4.400 3.930 3.930 0.000   0 3.930
RMDCU9 25/06/2015 Put 4.400 0.003 0.003 0.000   0 0.003
RMDC89 25/06/2015 Call 4.500 3.830 3.830 0.000   0 3.830
RMDC99 25/06/2015 Put 4.500 0.004 0.004 0.000   0 0.004
RMDZR8 25/06/2015 Call 4.600 3.730 3.730 0.000   0 3.730
RMDZS8 25/06/2015 Put 4.600 0.006 0.006 0.000   0 0.006
RMDZH8 25/06/2015 Call 4.700 3.630 3.630 0.000   0 3.630
RMDZI8 25/06/2015 Put 4.700 0.007 0.007 0.000   0 0.007
RMDZT8 25/06/2015 Call 4.800 3.535 3.535 0.000   0 3.535
RMDZU8 25/06/2015 Put 4.800 0.008 0.008 0.000   0 0.008
RMDVQ8 25/06/2015 Call 4.900 3.435 3.435 0.000   0 3.435
RMDVR8 25/06/2015 Put 4.900 0.010 0.010 0.000   0 0.010
RMDVK8 25/06/2015 Call 5.000 3.335 3.335 0.000   0 3.335
RMDVL8 25/06/2015 Put 5.000 0.010 0.010 0.000   0 0.010
RMDVI8 25/06/2015 Call 5.250 3.090 3.090 0.000   0 3.090
RMDVJ8 25/06/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDVE8 25/06/2015 Call 5.500 2.850 2.850 0.000   0 2.850
RMDVF8 25/06/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDVG8 25/06/2015 Call 5.750 2.605 2.605 0.000   0 2.605
RMDVH8 25/06/2015 Put 5.750 0.025 0.025 0.000   100 0.025
RMDVM8 25/06/2015 Call 6.000 2.360 2.360 0.000   800 2.360
RMDVN8 25/06/2015 Put 6.000 0.030 0.030 0.000   6,000 0.030
RMDWB8 25/06/2015 Call 6.250 2.120 2.120 0.000   140 2.120
RMDWC8 25/06/2015 Put 6.250 0.040 0.040 0.000   0 0.040
RMDZN8 25/06/2015 Call 6.500 1.880 1.880 0.000   80 1.880
RMDZO8 25/06/2015 Put 6.500 0.050 0.050 0.000   3,500 0.050
RMDZJ8 25/06/2015 Call 6.750 1.645 1.645 0.000   0 1.645
RMDZK8 25/06/2015 Put 6.750 0.060 0.060 0.000   216 0.060
RMDZV8 25/06/2015 Call 7.000 1.415 1.415 0.000   97 1.415
RMDZW8 25/06/2015 Put 7.000 0.085 0.085 0.000   203 0.085
RMDZP8 25/06/2015 Call 7.250 1.200 1.200 0.000   3,040 1.200
RMDZQ8 25/06/2015 Put 7.250 0.110 0.110 0.000   250 0.110
RMDZL8 25/06/2015 Call 7.500 0.990 0.990 0.000   155 0.990
RMDZM8 25/06/2015 Put 7.500 0.155 0.155 0.000   0 0.155
RMDD89 25/06/2015 Call 7.750 0.795 0.795 0.000   500 0.795
RMDD99 25/06/2015 Put 7.750 0.210 0.210 0.000   195 0.210
RMDEY9 25/06/2015 Call 8.000 0.625 0.625 0.000   71 0.625
RMDEZ9 25/06/2015 Put 8.000 0.290 0.290 0.000   0 0.290
RMDGP9 25/06/2015 Call 8.250 0.470 0.470 0.000   0 0.470
RMDGQ9 25/06/2015 Put 8.250 0.390 0.390 0.000   850 0.390
RMDIH9 25/06/2015 Call 8.500 0.345 0.345 0.000   123 0.345
RMDII9 25/06/2015 Put 8.500 0.515 0.515 0.000   0 0.515
RMDJQ9 25/06/2015 Call 8.750 0.245 0.245 0.000   867 0.245
RMDJR9 25/06/2015 Put 8.750 0.665 0.665 0.000   0 0.665
RMDK79 25/06/2015 Call 9.000 0.170 0.170 0.000   0 0.170
RMDK89 25/06/2015 Put 9.000 0.840 0.840 0.000   2 0.840
RMDKN9 25/06/2015 Call 9.250 0.115 0.115 0.000   0 0.115
RMDKO9 25/06/2015 Put 9.250 1.035 1.035 0.000   0 1.035
RMDL49 25/06/2015 Call 9.500 0.080 0.080 0.000   0 0.080
RMDL59 25/06/2015 Put 9.500 1.245 1.245 0.000   0 1.245
RMDM89 25/06/2015 Call 9.750 0.055 0.055 0.000   0 0.055
RMDM99 25/06/2015 Put 9.750 1.470 1.470 0.000   0 1.470
RMDMA9 25/06/2015 Call 10.000 0.040 0.040 0.000   0 0.040
RMDMB9 25/06/2015 Put 10.000 1.705 1.705 0.000   0 1.705
RMDMC9 25/06/2015 Call 10.500 0.025 0.025 0.000   0 0.025
RMDMD9 25/06/2015 Put 10.500 2.190 2.190 0.000   0 2.190
RMDNL9 30/07/2015 Call 6.250 2.130 2.130 0.000   0 2.130
RMDNM9 30/07/2015 Put 6.250 0.040 0.040 0.000   0 0.040
RMDNR9 30/07/2015 Call 6.500 1.900 1.900 0.000   0 1.900
RMDNS9 30/07/2015 Put 6.500 0.060 0.060 0.000   0 0.060
RMDN39 30/07/2015 Call 6.750 1.675 1.675 0.000   0 1.675
RMDN49 30/07/2015 Put 6.750 0.080 0.080 0.000   0 0.080
RMDMQ9 30/07/2015 Call 7.000 1.455 1.455 0.000   0 1.455
RMDMR9 30/07/2015 Put 7.000 0.110 0.110 0.000   0 0.110
RMDN79 30/07/2015 Call 7.250 1.245 1.245 0.000   14 1.245
RMDN89 30/07/2015 Put 7.250 0.150 0.150 0.000   0 0.150
RMDNP9 30/07/2015 Call 7.500 1.045 1.045 0.000   3 1.045
RMDNQ9 30/07/2015 Put 7.500 0.195 0.195 0.000   0 0.195
RMDN19 30/07/2015 Call 7.750 0.860 0.860 0.000   5 0.860
RMDN29 30/07/2015 Put 7.750 0.265 0.265 0.000   0 0.265
RMDMU9 30/07/2015 Call 8.000 0.695 0.695 0.000   0 0.695
RMDMV9 30/07/2015 Put 8.000 0.345 0.345 0.000   1 0.345
RMDN59 30/07/2015 Call 8.250 0.550 0.550 0.000   0 0.550
RMDN69 30/07/2015 Put 8.250 0.450 0.450 0.000   0 0.450
RMDNN9 30/07/2015 Call 8.500 0.425 0.425 0.000   113 0.425
RMDNO9 30/07/2015 Put 8.500 0.570 0.570 0.000   25 0.570
RMDMW9 30/07/2015 Call 8.750 0.320 0.320 0.000   0 0.320
RMDMX9 30/07/2015 Put 8.750 0.715 0.715 0.000   0 0.715
RMDN99 30/07/2015 Call 9.000 0.235 0.235 0.000   0 0.235
RMDNK9 30/07/2015 Put 9.000 0.885 0.885 0.000   0 0.885
RMDNT9 30/07/2015 Call 9.250 0.170 0.170 0.000   0 0.170
RMDNU9 30/07/2015 Put 9.250 1.070 1.070 0.000   0 1.070
RMDMY9 30/07/2015 Call 9.500 0.120 0.120 0.000   0 0.120
RMDMZ9 30/07/2015 Put 9.500 1.275 1.275 0.000   0 1.275
RMDMS9 30/07/2015 Call 9.750 0.085 0.085 0.000   0 0.085
RMDMT9 30/07/2015 Put 9.750 1.490 1.490 0.000   0 1.490
RMDNV9 30/07/2015 Call 10.000 0.060 0.060 0.000   0 0.060
RMDNW9 30/07/2015 Put 10.000 1.715 1.715 0.000   0 1.715
RMDNX9 30/07/2015 Call 10.500 0.030 0.030 0.000   0 0.030
RMDNY9 30/07/2015 Put 10.500 2.195 2.195 0.000   0 2.195
RMDP49 27/08/2015 Call 6.500 1.925 1.925 0.000   0 1.925
RMDP59 27/08/2015 Put 6.500 0.085 0.085 0.000   0 0.085
RMDQ39 27/08/2015 Call 6.750 1.700 1.700 0.000   0 1.700
RMDQ49 27/08/2015 Put 6.750 0.105 0.105 0.000   0 0.105
RMDPS9 27/08/2015 Call 7.000 1.485 1.485 0.000   0 1.485
RMDPT9 27/08/2015 Put 7.000 0.140 0.140 0.125 154 154 0.140
RMDPO9 27/08/2015 Call 7.250 1.280 1.280 0.000   3 1.280
RMDPP9 27/08/2015 Put 7.250 0.185 0.185 0.000   123 0.185
RMDP69 27/08/2015 Call 7.500 1.090 1.090 0.000   0 1.090
RMDP79 27/08/2015 Put 7.500 0.240 0.240 0.000   0 0.240
RMDPW9 27/08/2015 Call 7.750 0.910 0.910 0.000   0 0.910
RMDPX9 27/08/2015 Put 7.750 0.315 0.315 0.000   0 0.315
RMDP89 27/08/2015 Call 8.000 0.745 0.745 0.000   0 0.745
RMDP99 27/08/2015 Put 8.000 0.405 0.405 0.000   0 0.405
RMDNZ9 27/08/2015 Call 8.250 0.600 0.600 0.000   0 0.600
RMDP19 27/08/2015 Put 8.250 0.510 0.510 0.000   0 0.510
RMDQ19 27/08/2015 Call 8.500 0.475 0.475 0.000   0 0.475
RMDQ29 27/08/2015 Put 8.500 0.630 0.630 0.000   0 0.630
RMDPU9 27/08/2015 Call 8.750 0.370 0.370 0.000   0 0.370
RMDPV9 27/08/2015 Put 8.750 0.775 0.775 0.000   0 0.775
RMDPK9 27/08/2015 Call 9.000 0.285 0.285 0.000   0 0.285
RMDPL9 27/08/2015 Put 9.000 0.940 0.940 0.000   0 0.940
RMDP29 27/08/2015 Call 9.250 0.210 0.210 0.000   0 0.210
RMDP39 27/08/2015 Put 9.250 1.115 1.115 0.000   0 1.115
RMDPY9 27/08/2015 Call 9.500 0.155 0.155 0.000   0 0.155
RMDPZ9 27/08/2015 Put 9.500 1.315 1.315 0.000   0 1.315
RMDPQ9 27/08/2015 Call 9.750 0.115 0.115 0.000   0 0.115
RMDPR9 27/08/2015 Put 9.750 1.520 1.520 0.000   0 1.520
RMDPM9 27/08/2015 Call 10.000 0.080 0.080 0.000   0 0.080
RMDPN9 27/08/2015 Put 10.000 1.740 1.740 0.000   0 1.740
RMDCV9 24/09/2015 Call 4.400 3.935 3.935 0.000   0 3.935
RMDCW9 24/09/2015 Put 4.400 0.010 0.010 0.000   0 0.010
RMDCF9 24/09/2015 Call 4.500 3.835 3.835 0.000   0 3.835
RMDCG9 24/09/2015 Put 4.500 0.010 0.010 0.000   0 0.010
RMDBR9 24/09/2015 Call 4.600 3.735 3.735 0.000   0 3.735
RMDBS9 24/09/2015 Put 4.600 0.015 0.015 0.000   0 0.015
RMDB79 24/09/2015 Call 4.700 3.640 3.640 0.000   0 3.640
RMDB89 24/09/2015 Put 4.700 0.015 0.015 0.000   0 0.015
RMDBT9 24/09/2015 Call 4.800 3.540 3.540 0.000   0 3.540
RMDBU9 24/09/2015 Put 4.800 0.020 0.020 0.000   0 0.020
RMDBM9 24/09/2015 Call 4.900 3.445 3.445 0.000   0 3.445
RMDBO9 24/09/2015 Put 4.900 0.020 0.020 0.000   0 0.020
RMDBX9 24/09/2015 Call 5.000 3.350 3.350 0.000   0 3.350
RMDBY9 24/09/2015 Put 5.000 0.020 0.020 0.000   100 0.020
RMDBG9 24/09/2015 Call 5.250 3.110 3.110 0.000   0 3.110
RMDBH9 24/09/2015 Put 5.250 0.030 0.030 0.000   0 0.030
RMDB39 24/09/2015 Call 5.500 2.870 2.870 0.000   0 2.870
RMDB49 24/09/2015 Put 5.500 0.035 0.035 0.000   10 0.035
RMDBP9 24/09/2015 Call 5.750 2.630 2.630 0.000   150 2.630
RMDBQ9 24/09/2015 Put 5.750 0.045 0.045 0.000   0 0.045
RMDBV9 24/09/2015 Call 6.000 2.395 2.395 0.000   510 2.395
RMDBW9 24/09/2015 Put 6.000 0.060 0.060 0.000   0 0.060
RMDB99 24/09/2015 Call 6.250 2.160 2.160 0.000   490 2.160
RMDBF9 24/09/2015 Put 6.250 0.075 0.075 0.000   0 0.075
RMDZX8 24/09/2015 Call 6.500 1.940 1.940 0.000   290 1.940
RMDZY8 24/09/2015 Put 6.500 0.100 0.100 0.000   0 0.100
RMDBI9 24/09/2015 Call 6.750 1.720 1.720 0.000   0 1.720
RMDBJ9 24/09/2015 Put 6.750 0.130 0.130 0.000   340 0.130
RMDLB9 24/09/2015 Call 6.760 1.695 1.695 0.000   40 1.695
RMDLA9 24/09/2015 Put 6.760 0.130 0.130 0.000   0 0.130
RMDB19 24/09/2015 Call 7.000 1.510 1.510 0.000   50 1.510
RMDB29 24/09/2015 Put 7.000 0.165 0.165 0.000   0 0.165
RMDB59 24/09/2015 Call 7.250 1.310 1.310 0.000   0 1.310
RMDB69 24/09/2015 Put 7.250 0.215 0.215 0.000   0 0.215
RMDBK9 24/09/2015 Call 7.500 1.120 1.120 0.000   100 1.120
RMDBL9 24/09/2015 Put 7.500 0.275 0.275 0.000   142 0.275
RMDDK9 24/09/2015 Call 7.750 0.945 0.945 0.000   0 0.945
RMDDL9 24/09/2015 Put 7.750 0.350 0.350 0.000   0 0.350
RMDF19 24/09/2015 Call 8.000 0.785 0.785 0.000   0 0.785
RMDF29 24/09/2015 Put 8.000 0.440 0.440 0.000   0 0.440
RMDGR9 24/09/2015 Call 8.250 0.640 0.640 0.000   0 0.640
RMDGS9 24/09/2015 Put 8.250 0.545 0.545 0.000   187 0.545
RMDIJ9 24/09/2015 Call 8.500 0.515 0.515 0.000   0 0.515
RMDIK9 24/09/2015 Put 8.500 0.665 0.665 0.000   0 0.665
RMDJS9 24/09/2015 Call 8.750 0.410 0.410 0.000   0 0.410
RMDJT9 24/09/2015 Put 8.750 0.810 0.810 0.000   0 0.810
RMDK99 24/09/2015 Call 9.000 0.320 0.320 0.000   0 0.320
RMDKA9 24/09/2015 Put 9.000 0.970 0.970 0.000   0 0.970
RMDKP9 24/09/2015 Call 9.250 0.245 0.245 0.000   237 0.245
RMDKQ9 24/09/2015 Put 9.250 1.145 1.145 0.000   0 1.145
RMDL69 24/09/2015 Call 9.500 0.190 0.190 0.000   0 0.190
RMDL79 24/09/2015 Put 9.500 1.335 1.335 0.000   0 1.335
RMDME9 24/09/2015 Call 9.750 0.140 0.140 0.000   0 0.140
RMDMF9 24/09/2015 Put 9.750 1.540 1.540 0.000   0 1.540
RMDMI9 24/09/2015 Call 10.000 0.105 0.105 0.000   0 0.105
RMDMJ9 24/09/2015 Put 10.000 1.755 1.755 0.000   0 1.755
RMDMG9 24/09/2015 Call 10.500 0.055 0.055 0.000   0 0.055
RMDMH9 24/09/2015 Put 10.500 2.205 2.205 0.000   0 2.205
RMDJE9 17/12/2015 Call 5.000 3.370 3.370 0.000   20 3.370
RMDJF9 17/12/2015 Put 5.000 0.040 0.040 0.000   300 0.040
RMDJC9 17/12/2015 Call 5.250 3.130 3.130 0.000   0 3.130
RMDJD9 17/12/2015 Put 5.250 0.050 0.050 0.000   0 0.050
RMDJ69 17/12/2015 Call 5.500 2.895 2.895 0.000   0 2.895
RMDJ79 17/12/2015 Put 5.500 0.055 0.055 0.000   0 0.055
RMDIZ9 17/12/2015 Call 5.750 2.660 2.660 0.000   0 2.660
RMDJ19 17/12/2015 Put 5.750 0.070 0.070 0.000   0 0.070
RMDJA9 17/12/2015 Call 6.000 2.435 2.435 0.000   0 2.435
RMDJB9 17/12/2015 Put 6.000 0.090 0.090 0.000   0 0.090
RMDIL9 17/12/2015 Call 6.250 2.210 2.210 0.000   0 2.210
RMDIM9 17/12/2015 Put 6.250 0.115 0.115 0.000   0 0.115
RMDIR9 17/12/2015 Call 6.500 1.995 1.995 0.000   0 1.995
RMDIS9 17/12/2015 Put 6.500 0.150 0.150 0.000   0 0.150
RMDJ29 17/12/2015 Call 6.750 1.785 1.785 0.000   0 1.785
RMDJ39 17/12/2015 Put 6.750 0.190 0.190 0.000   0 0.190
RMDJ89 17/12/2015 Call 7.000 1.585 1.585 0.000   0 1.585
RMDJ99 17/12/2015 Put 7.000 0.240 0.240 0.000   0 0.240
RMDIP9 17/12/2015 Call 7.250 1.400 1.400 0.000   0 1.400
RMDIQ9 17/12/2015 Put 7.250 0.295 0.295 0.000   0 0.295
RMDIT9 17/12/2015 Call 7.500 1.220 1.220 0.000   0 1.220
RMDIU9 17/12/2015 Put 7.500 0.365 0.365 0.000   0 0.365
RMDIX9 17/12/2015 Call 7.750 1.050 1.050 0.000   0 1.050
RMDIY9 17/12/2015 Put 7.750 0.445 0.445 0.000   0 0.445
RMDJ49 17/12/2015 Call 8.000 0.900 0.900 0.000   150 0.900
RMDJ59 17/12/2015 Put 8.000 0.540 0.540 0.000   0 0.540
RMDIN9 17/12/2015 Call 8.250 0.760 0.760 0.000   0 0.760
RMDIO9 17/12/2015 Put 8.250 0.650 0.650 0.000   0 0.650
RMDIV9 17/12/2015 Call 8.500 0.635 0.635 0.000   0 0.635
RMDIW9 17/12/2015 Put 8.500 0.770 0.770 0.000   0 0.770
RMDJU9 17/12/2015 Call 8.750 0.530 0.530 0.000   0 0.530
RMDJV9 17/12/2015 Put 8.750 0.910 0.910 0.000   0 0.910
RMDKB9 17/12/2015 Call 9.000 0.435 0.435 0.000   0 0.435
RMDKC9 17/12/2015 Put 9.000 1.065 1.065 0.000   0 1.065
RMDKR9 17/12/2015 Call 9.250 0.350 0.350 0.000   0 0.350
RMDKS9 17/12/2015 Put 9.250 1.230 1.230 0.000   0 1.230
RMDL89 17/12/2015 Call 9.500 0.285 0.285 0.000   0 0.285
RMDL99 17/12/2015 Put 9.500 1.410 1.410 0.000   0 1.410
RMDMO9 17/12/2015 Call 9.750 0.230 0.230 0.000   0 0.230
RMDMP9 17/12/2015 Put 9.750 1.605 1.605 0.000   0 1.605
RMDMM9 17/12/2015 Call 10.000 0.180 0.180 0.000   0 0.180
RMDMN9 17/12/2015 Put 10.000 1.810 1.810 0.000   0 1.810
RMDMK9 17/12/2015 Call 10.500 0.115 0.115 0.000   0 0.115
RMDML9 17/12/2015 Put 10.500 2.250 2.250 0.000   0 2.250

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.