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 6.830 Up 0.110 6.800 6.840 6.860 6.880 6.790 5,148,348 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCN9 29/01/2015 Call 4.400 2.445 2.445 0.000   0 2.445
RMDCO9 29/01/2015 Put 4.400 0.001 0.001 0.000   0 0.001
RMDC49 29/01/2015 Call 4.500 2.345 2.345 0.000   0 2.345
RMDC59 29/01/2015 Put 4.500 0.002 0.002 0.000   0 0.002
RMDY18 29/01/2015 Call 4.600 2.245 2.245 0.000   0 2.245
RMDY28 29/01/2015 Put 4.600 0.003 0.003 0.000   0 0.003
RMDXT8 29/01/2015 Call 4.700 2.145 2.145 0.000   0 2.145
RMDXU8 29/01/2015 Put 4.700 0.004 0.004 0.000   0 0.004
RMDY38 29/01/2015 Call 4.800 2.045 2.045 0.000   0 2.045
RMDY48 29/01/2015 Put 4.800 0.005 0.005 0.000   550 0.005
RMDVY8 29/01/2015 Call 4.900 1.945 1.945 0.000   66 1.945
RMDVZ8 29/01/2015 Put 4.900 0.007 0.007 0.000   0 0.007
RMDW58 29/01/2015 Call 5.000 1.850 1.850 0.000   0 1.850
RMDW68 29/01/2015 Put 5.000 0.008 0.008 0.000   40 0.008
RMDW38 29/01/2015 Call 5.250 1.600 1.600 0.000   0 1.600
RMDW48 29/01/2015 Put 5.250 0.010 0.010 0.000   322 0.010
RMDVW8 29/01/2015 Call 5.500 1.355 1.355 0.000   300 1.355
RMDVX8 29/01/2015 Put 5.500 0.015 0.015 0.000   513 0.015
RMDW18 29/01/2015 Call 5.750 1.115 1.115 0.000   1,100 1.115
RMDW28 29/01/2015 Put 5.750 0.025 0.025 0.000   3,161 0.025
RMDW78 29/01/2015 Call 6.000 0.875 0.875 0.000   3,071 0.875
RMDW88 29/01/2015 Put 6.000 0.035 0.035 0.000   200 0.035
RMDW98 29/01/2015 Call 6.250 0.650 0.650 0.000   1,310 0.650
RMDWA8 29/01/2015 Put 6.250 0.050 0.050 0.000   1,540 0.050
RMDY98 29/01/2015 Call 6.500 0.445 0.445 0.000   675 0.445
RMDYA8 29/01/2015 Put 6.500 0.090 0.090 0.000   550 0.090
RMDXY8 29/01/2015 Call 6.750 0.270 0.270 0.000   607 0.270
RMDXZ8 29/01/2015 Put 6.750 0.160 0.160 0.000   100 0.160
RMDY58 29/01/2015 Call 7.000 0.145 0.145 0.130 160 160 0.145
RMDY68 29/01/2015 Put 7.000 0.280 0.280 0.000   0 0.280
RMDY78 29/01/2015 Call 7.250 0.065 0.065 0.000   60 0.065
RMDY88 29/01/2015 Put 7.250 0.460 0.460 0.000   0 0.460
RMDXV8 29/01/2015 Call 7.500 0.030 0.030 0.000   0 0.030
RMDXW8 29/01/2015 Put 7.500 0.685 0.685 0.000   0 0.685
RMDD29 29/01/2015 Call 7.750 0.015 0.015 0.000   0 0.015
RMDD39 29/01/2015 Put 7.750 0.925 0.925 0.000   0 0.925
RMDEQ9 29/01/2015 Call 8.000 0.006 0.006 0.000   0 0.006
RMDER9 29/01/2015 Put 8.000 1.170 1.170 0.000   0 1.170
RMDG59 29/01/2015 Call 8.250 0.003 0.003 0.000   0 0.003
RMDG69 29/01/2015 Put 8.250 1.420 1.420 0.000   0 1.420
RMDI29 29/01/2015 Call 8.500 0.001 0.001 0.000   0 0.001
RMDI39 29/01/2015 Put 8.500 1.670 1.670 0.000   0 1.670
RMDCP9 26/02/2015 Call 4.400 2.450 2.450 0.000   0 2.450
RMDCQ9 26/02/2015 Put 4.400 0.015 0.015 0.000   0 0.015
RMDC69 26/02/2015 Call 4.500 2.355 2.355 0.000   0 2.355
RMDC79 26/02/2015 Put 4.500 0.015 0.015 0.000   142 0.015
RMDYP8 26/02/2015 Call 4.600 2.255 2.255 0.000   0 2.255
RMDYQ8 26/02/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDYV8 26/02/2015 Call 4.700 2.155 2.155 0.000   0 2.155
RMDYW8 26/02/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDYN8 26/02/2015 Call 4.800 2.060 2.060 0.000   0 2.060
RMDYO8 26/02/2015 Put 4.800 0.020 0.020 0.000   0 0.020
RMDZ38 26/02/2015 Call 4.900 1.960 1.960 0.000   0 1.960
RMDZ48 26/02/2015 Put 4.900 0.020 0.020 0.000   0 0.020
RMDYL8 26/02/2015 Call 5.000 1.865 1.865 0.000   161 1.865
RMDYM8 26/02/2015 Put 5.000 0.020 0.020 0.000   0 0.020
RMDYF8 26/02/2015 Call 5.250 1.625 1.625 0.000   0 1.625
RMDYG8 26/02/2015 Put 5.250 0.025 0.025 0.000   8 0.025
RMDZ58 26/02/2015 Call 5.500 1.385 1.385 0.000   0 1.385
RMDZ68 26/02/2015 Put 5.500 0.035 0.035 0.000   6,602 0.035
RMDYR8 26/02/2015 Call 5.750 1.145 1.145 0.000   300 1.145
RMDYS8 26/02/2015 Put 5.750 0.045 0.045 0.000   5,850 0.045
RMDYJ8 26/02/2015 Call 6.000 0.920 0.920 0.000   150 0.920
RMDYK8 26/02/2015 Put 6.000 0.065 0.065 0.000   2,988 0.065
RMDYD8 26/02/2015 Call 6.250 0.705 0.705 0.000   800 0.705
RMDYE8 26/02/2015 Put 6.250 0.095 0.095 0.090 40 923 0.095
RMDYX8 26/02/2015 Call 6.500 0.505 0.505 0.000   285 0.505
RMDYZ8 26/02/2015 Put 6.500 0.150 0.150 0.000   345 0.150
RMDYT8 26/02/2015 Call 6.750 0.335 0.335 0.000   200 0.335
RMDYU8 26/02/2015 Put 6.750 0.230 0.230 0.000   0 0.230
RMDYH8 26/02/2015 Call 7.000 0.200 0.200 0.000   400 0.200
RMDYI8 26/02/2015 Put 7.000 0.350 0.350 0.000   0 0.350
RMDYB8 26/02/2015 Call 7.250 0.110 0.110 0.000   0 0.110
RMDYC8 26/02/2015 Put 7.250 0.515 0.515 0.000   0 0.515
RMDZ18 26/02/2015 Call 7.500 0.060 0.060 0.000   0 0.060
RMDZ28 26/02/2015 Put 7.500 0.715 0.715 0.000   0 0.715
RMDD49 26/02/2015 Call 7.750 0.035 0.035 0.000   0 0.035
RMDD59 26/02/2015 Put 7.750 0.940 0.940 0.000   0 0.940
RMDES9 26/02/2015 Call 8.000 0.025 0.025 0.000   0 0.025
RMDET9 26/02/2015 Put 8.000 1.175 1.175 0.000   0 1.175
RMDG79 26/02/2015 Call 8.250 0.020 0.020 0.000   0 0.020
RMDG89 26/02/2015 Put 8.250 1.420 1.420 0.000   0 1.420
RMDI49 26/02/2015 Call 8.500 0.010 0.010 0.000   0 0.010
RMDI59 26/02/2015 Put 8.500 1.670 1.670 0.000   0 1.670
RMDCR9 26/03/2015 Call 4.400 2.450 2.450 0.000   0 2.450
RMDCS9 26/03/2015 Put 4.400 0.020 0.020 0.000   149 0.020
RMDRU8 26/03/2015 Call 4.500 2.350 2.350 0.000   0 2.350
RMDRV8 26/03/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDT68 26/03/2015 Call 4.510 2.325 2.325 0.000   0 2.325
RMDT78 26/03/2015 Put 4.510 0.020 0.020 0.000   0 0.020
RMDS18 26/03/2015 Call 4.600 2.255 2.255 0.000   16 2.255
RMDS28 26/03/2015 Put 4.600 0.020 0.020 0.000   221 0.020
RMDT88 26/03/2015 Call 4.610 2.230 2.230 0.000   0 2.230
RMDT98 26/03/2015 Put 4.610 0.020 0.020 0.000   0 0.020
RMDRW8 26/03/2015 Call 4.700 2.155 2.155 0.000   0 2.155
RMDRX8 26/03/2015 Put 4.700 0.020 0.020 0.000   490 0.020
RMDTH8 26/03/2015 Call 4.710 2.130 2.130 0.000   0 2.130
RMDTG8 26/03/2015 Put 4.710 0.020 0.020 0.000   0 0.020
RMDRY8 26/03/2015 Call 4.800 2.055 2.055 0.000   0 2.055
RMDRZ8 26/03/2015 Put 4.800 0.025 0.025 0.000   0 0.025
RMDTB8 26/03/2015 Call 4.810 2.035 2.035 0.000   0 2.035
RMDTA8 26/03/2015 Put 4.810 0.025 0.025 0.000   0 0.025
RMDRS8 26/03/2015 Call 4.900 1.960 1.960 0.000   0 1.960
RMDRT8 26/03/2015 Put 4.900 0.025 0.025 0.000   0 0.025
RMDTC8 26/03/2015 Call 4.910 1.935 1.935 0.000   0 1.935
RMDTD8 26/03/2015 Put 4.910 0.025 0.025 0.000   0 0.025
RMDT48 26/03/2015 Call 5.000 1.860 1.860 0.000   0 1.860
RMDT58 26/03/2015 Put 5.000 0.025 0.025 0.000   312 0.025
RMDTE8 26/03/2015 Call 5.250 1.620 1.620 0.000   0 1.620
RMDTF8 26/03/2015 Put 5.250 0.030 0.030 0.000   9,790 0.030
RMDTM8 26/03/2015 Call 5.500 1.385 1.385 0.000   250 1.385
RMDTN8 26/03/2015 Put 5.500 0.040 0.040 0.000   230 0.040
RMDU38 26/03/2015 Call 5.750 1.155 1.155 0.000   1,110 1.155
RMDU48 26/03/2015 Put 5.750 0.055 0.055 0.000   1,150 0.055
RMDUN8 26/03/2015 Call 6.000 0.930 0.930 0.000   150 0.930
RMDUO8 26/03/2015 Put 6.000 0.080 0.080 0.000   421 0.080
RMDVC8 26/03/2015 Call 6.250 0.725 0.725 0.000   180 0.725
RMDVD8 26/03/2015 Put 6.250 0.120 0.120 0.000   0 0.120
RMDZF8 26/03/2015 Call 6.500 0.535 0.535 0.000   0 0.535
RMDZG8 26/03/2015 Put 6.500 0.180 0.180 0.000   187 0.180
RMDZ98 26/03/2015 Call 6.750 0.370 0.370 0.000   50 0.370
RMDZA8 26/03/2015 Put 6.750 0.265 0.265 0.000   0 0.265
RMDZB8 26/03/2015 Call 7.000 0.240 0.240 0.000   817 0.240
RMDZC8 26/03/2015 Put 7.000 0.385 0.385 0.000   96 0.385
RMDZD8 26/03/2015 Call 7.250 0.145 0.145 0.000   180 0.145
RMDZE8 26/03/2015 Put 7.250 0.545 0.545 0.000   0 0.545
RMDZ78 26/03/2015 Call 7.500 0.085 0.085 0.000   0 0.085
RMDZ88 26/03/2015 Put 7.500 0.740 0.740 0.000   0 0.740
RMDD69 26/03/2015 Call 7.750 0.050 0.050 0.000   0 0.050
RMDD79 26/03/2015 Put 7.750 0.955 0.955 0.000   0 0.955
RMDEU9 26/03/2015 Call 8.000 0.030 0.030 0.000   0 0.030
RMDEV9 26/03/2015 Put 8.000 1.185 1.185 0.000   0 1.185
RMDG99 26/03/2015 Call 8.250 0.025 0.025 0.000   0 0.025
RMDGK9 26/03/2015 Put 8.250 1.425 1.425 0.000   0 1.425
RMDI69 26/03/2015 Call 8.500 0.020 0.020 0.000   0 0.020
RMDI79 26/03/2015 Put 8.500 1.670 1.670 0.000   0 1.670
RMDDM9 23/04/2015 Call 4.600 2.255 2.255 0.000   0 2.255
RMDDN9 23/04/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDDO9 23/04/2015 Call 4.700 2.160 2.160 0.000   0 2.160
RMDDP9 23/04/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDDQ9 23/04/2015 Call 4.800 2.065 2.065 0.000   0 2.065
RMDDR9 23/04/2015 Put 4.800 0.025 0.025 0.000   0 0.025
RMDDS9 23/04/2015 Call 4.900 1.965 1.965 0.000   0 1.965
RMDDT9 23/04/2015 Put 4.900 0.025 0.025 0.000   0 0.025
RMDDU9 23/04/2015 Call 5.000 1.870 1.870 0.000   0 1.870
RMDDV9 23/04/2015 Put 5.000 0.025 0.025 0.000   0 0.025
RMDDW9 23/04/2015 Call 5.250 1.635 1.635 0.000   0 1.635
RMDDX9 23/04/2015 Put 5.250 0.035 0.035 0.000   0 0.035
RMDDY9 23/04/2015 Call 5.500 1.400 1.400 0.000   0 1.400
RMDDZ9 23/04/2015 Put 5.500 0.050 0.050 0.000   0 0.050
RMDGT9 23/04/2015 Call 5.510 1.390 1.390 0.000   0 1.390
RMDGU9 23/04/2015 Put 5.510 0.050 0.050 0.000   0 0.050
RMDE19 23/04/2015 Call 5.750 1.175 1.175 0.000   0 1.175
RMDE29 23/04/2015 Put 5.750 0.070 0.070 0.000   0 0.070
RMDGW9 23/04/2015 Call 5.760 1.165 1.165 0.000   0 1.165
RMDGV9 23/04/2015 Put 5.760 0.075 0.075 0.000   0 0.075
RMDE39 23/04/2015 Call 6.000 0.960 0.960 0.000   0 0.960
RMDE49 23/04/2015 Put 6.000 0.105 0.105 0.000   0 0.105
RMDE59 23/04/2015 Call 6.250 0.760 0.760 0.000   0 0.760
RMDE69 23/04/2015 Put 6.250 0.150 0.150 0.000   0 0.150
RMDE79 23/04/2015 Call 6.500 0.580 0.580 0.000   0 0.580
RMDE89 23/04/2015 Put 6.500 0.220 0.220 0.000   0 0.220
RMDE99 23/04/2015 Call 6.750 0.420 0.420 0.000   0 0.420
RMDEF9 23/04/2015 Put 6.750 0.310 0.310 0.000   0 0.310
RMDEG9 23/04/2015 Call 7.000 0.290 0.290 0.000   0 0.290
RMDEH9 23/04/2015 Put 7.000 0.435 0.435 0.000   0 0.435
RMDEI9 23/04/2015 Call 7.250 0.190 0.190 0.000   0 0.190
RMDEJ9 23/04/2015 Put 7.250 0.590 0.590 0.000   0 0.590
RMDEK9 23/04/2015 Call 7.500 0.120 0.120 0.000   0 0.120
RMDEL9 23/04/2015 Put 7.500 0.770 0.770 0.000   0 0.770
RMDEM9 23/04/2015 Call 7.750 0.075 0.075 0.000   0 0.075
RMDEN9 23/04/2015 Put 7.750 0.975 0.975 0.000   0 0.975
RMDEW9 23/04/2015 Call 8.000 0.045 0.045 0.000   0 0.045
RMDEX9 23/04/2015 Put 8.000 1.195 1.195 0.000   0 1.195
RMDGL9 23/04/2015 Call 8.250 0.025 0.025 0.000   0 0.025
RMDGM9 23/04/2015 Put 8.250 1.430 1.430 0.000   0 1.430
RMDI89 23/04/2015 Call 8.500 0.020 0.020 0.000   0 0.020
RMDI99 23/04/2015 Put 8.500 1.675 1.675 0.000   0 1.675
RMDFU9 28/05/2015 Call 4.800 2.070 2.070 0.000   0 2.070
RMDFV9 28/05/2015 Put 4.800 0.025 0.025 0.000   0 0.025
RMDFI9 28/05/2015 Call 4.900 1.975 1.975 0.000   0 1.975
RMDFJ9 28/05/2015 Put 4.900 0.025 0.025 0.000   0 0.025
RMDFW9 28/05/2015 Call 5.000 1.880 1.880 0.000   0 1.880
RMDFX9 28/05/2015 Put 5.000 0.030 0.030 0.000   0 0.030
RMDFM9 28/05/2015 Call 5.250 1.645 1.645 0.000   0 1.645
RMDFN9 28/05/2015 Put 5.250 0.045 0.045 0.000   0 0.045
RMDFG9 28/05/2015 Call 5.500 1.420 1.420 0.000   0 1.420
RMDFH9 28/05/2015 Put 5.500 0.070 0.070 0.000   0 0.070
RMDGX9 28/05/2015 Call 5.510 1.390 1.390 0.000   0 1.390
RMDGY9 28/05/2015 Put 5.510 0.070 0.070 0.000   0 0.070
RMDF39 28/05/2015 Call 5.750 1.200 1.200 0.000   0 1.200
RMDF49 28/05/2015 Put 5.750 0.100 0.100 0.000   40 0.100
RMDI19 28/05/2015 Call 5.760 1.175 1.175 0.000   0 1.175
RMDGZ9 28/05/2015 Put 5.760 0.100 0.100 0.000   0 0.100
RMDFY9 28/05/2015 Call 6.000 0.995 0.995 0.000   0 0.995
RMDFZ9 28/05/2015 Put 6.000 0.140 0.140 0.000   0 0.140
RMDFO9 28/05/2015 Call 6.250 0.800 0.800 0.000   40 0.800
RMDFP9 28/05/2015 Put 6.250 0.200 0.200 0.000   0 0.200
RMDF79 28/05/2015 Call 6.500 0.630 0.630 0.000   0 0.630
RMDF89 28/05/2015 Put 6.500 0.275 0.275 0.000   0 0.275
RMDF59 28/05/2015 Call 6.750 0.475 0.475 0.000   0 0.475
RMDF69 28/05/2015 Put 6.750 0.375 0.375 0.000   0 0.375
RMDG19 28/05/2015 Call 7.000 0.350 0.350 0.000   0 0.350
RMDG29 28/05/2015 Put 7.000 0.495 0.495 0.000   0 0.495
RMDFQ9 28/05/2015 Call 7.250 0.245 0.245 0.000   0 0.245
RMDFR9 28/05/2015 Put 7.250 0.645 0.645 0.000   0 0.645
RMDF99 28/05/2015 Call 7.500 0.165 0.165 0.000   0 0.165
RMDFF9 28/05/2015 Put 7.500 0.815 0.815 0.000   0 0.815
RMDFS9 28/05/2015 Call 7.750 0.110 0.110 0.000   0 0.110
RMDFT9 28/05/2015 Put 7.750 1.010 1.010 0.000   0 1.010
RMDFK9 28/05/2015 Call 8.000 0.070 0.070 0.000   0 0.070
RMDFL9 28/05/2015 Put 8.000 1.220 1.220 0.000   0 1.220
RMDGN9 28/05/2015 Call 8.250 0.045 0.045 0.000   0 0.045
RMDGO9 28/05/2015 Put 8.250 1.445 1.445 0.000   0 1.445
RMDIF9 28/05/2015 Call 8.500 0.025 0.025 0.000   0 0.025
RMDIG9 28/05/2015 Put 8.500 1.680 1.680 0.000   0 1.680
RMDCT9 25/06/2015 Call 4.400 2.455 2.455 0.000   0 2.455
RMDCU9 25/06/2015 Put 4.400 0.015 0.015 0.000   0 0.015
RMDC89 25/06/2015 Call 4.500 2.360 2.360 0.000   0 2.360
RMDC99 25/06/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDZR8 25/06/2015 Call 4.600 2.265 2.265 0.000   0 2.265
RMDZS8 25/06/2015 Put 4.600 0.020 0.020 0.000   0 0.020
RMDZH8 25/06/2015 Call 4.700 2.170 2.170 0.000   0 2.170
RMDZI8 25/06/2015 Put 4.700 0.020 0.020 0.000   0 0.020
RMDZT8 25/06/2015 Call 4.800 2.075 2.075 0.000   0 2.075
RMDZU8 25/06/2015 Put 4.800 0.025 0.025 0.000   0 0.025
RMDVQ8 25/06/2015 Call 4.900 1.980 1.980 0.000   0 1.980
RMDVR8 25/06/2015 Put 4.900 0.030 0.030 0.000   0 0.030
RMDVK8 25/06/2015 Call 5.000 1.885 1.885 0.000   0 1.885
RMDVL8 25/06/2015 Put 5.000 0.035 0.035 0.000   0 0.035
RMDVI8 25/06/2015 Call 5.250 1.655 1.655 0.000   0 1.655
RMDVJ8 25/06/2015 Put 5.250 0.055 0.055 0.000   0 0.055
RMDVE8 25/06/2015 Call 5.500 1.430 1.430 0.000   0 1.430
RMDVF8 25/06/2015 Put 5.500 0.080 0.080 0.000   0 0.080
RMDVG8 25/06/2015 Call 5.750 1.215 1.215 0.000   0 1.215
RMDVH8 25/06/2015 Put 5.750 0.115 0.115 0.000   100 0.115
RMDVM8 25/06/2015 Call 6.000 1.015 1.015 0.000   0 1.015
RMDVN8 25/06/2015 Put 6.000 0.160 0.160 0.000   0 0.160
RMDWB8 25/06/2015 Call 6.250 0.825 0.825 0.000   140 0.825
RMDWC8 25/06/2015 Put 6.250 0.225 0.225 0.000   0 0.225
RMDZN8 25/06/2015 Call 6.500 0.660 0.660 0.000   100 0.660
RMDZO8 25/06/2015 Put 6.500 0.300 0.300 0.000   0 0.300
RMDZJ8 25/06/2015 Call 6.750 0.510 0.510 0.000   0 0.510
RMDZK8 25/06/2015 Put 6.750 0.400 0.400 0.000   0 0.400
RMDZV8 25/06/2015 Call 7.000 0.380 0.380 0.000   0 0.380
RMDZW8 25/06/2015 Put 7.000 0.525 0.525 0.000   0 0.525
RMDZP8 25/06/2015 Call 7.250 0.280 0.280 0.000   0 0.280
RMDZQ8 25/06/2015 Put 7.250 0.670 0.670 0.000   0 0.670
RMDZL8 25/06/2015 Call 7.500 0.195 0.195 0.000   0 0.195
RMDZM8 25/06/2015 Put 7.500 0.840 0.840 0.000   0 0.840
RMDD89 25/06/2015 Call 7.750 0.135 0.135 0.000   0 0.135
RMDD99 25/06/2015 Put 7.750 1.025 1.025 0.000   0 1.025
RMDEY9 25/06/2015 Call 8.000 0.090 0.090 0.000   0 0.090
RMDEZ9 25/06/2015 Put 8.000 1.230 1.230 0.000   0 1.230
RMDGP9 25/06/2015 Call 8.250 0.055 0.055 0.000   0 0.055
RMDGQ9 25/06/2015 Put 8.250 1.450 1.450 0.000   0 1.450
RMDIH9 25/06/2015 Call 8.500 0.035 0.035 0.000   0 0.035
RMDII9 25/06/2015 Put 8.500 1.685 1.685 0.000   0 1.685
RMDCV9 24/09/2015 Call 4.400 2.465 2.465 0.000   0 2.465
RMDCW9 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.020
RMDCF9 24/09/2015 Call 4.500 2.375 2.375 0.000   0 2.375
RMDCG9 24/09/2015 Put 4.500 0.025 0.025 0.000   0 0.025
RMDBR9 24/09/2015 Call 4.600 2.280 2.280 0.000   0 2.280
RMDBS9 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
RMDB79 24/09/2015 Call 4.700 2.190 2.190 0.000   0 2.190
RMDB89 24/09/2015 Put 4.700 0.040 0.040 0.000   0 0.040
RMDBT9 24/09/2015 Call 4.800 2.100 2.100 0.000   0 2.100
RMDBU9 24/09/2015 Put 4.800 0.045 0.045 0.000   0 0.045
RMDBM9 24/09/2015 Call 4.900 2.010 2.010 0.000   0 2.010
RMDBO9 24/09/2015 Put 4.900 0.055 0.055 0.000   0 0.055
RMDBX9 24/09/2015 Call 5.000 1.920 1.920 0.000   0 1.920
RMDBY9 24/09/2015 Put 5.000 0.065 0.065 0.000   100 0.065
RMDBG9 24/09/2015 Call 5.250 1.700 1.700 0.000   0 1.700
RMDBH9 24/09/2015 Put 5.250 0.090 0.090 0.000   0 0.090
RMDB39 24/09/2015 Call 5.500 1.485 1.485 0.000   0 1.485
RMDB49 24/09/2015 Put 5.500 0.125 0.125 0.000   10 0.125
RMDBP9 24/09/2015 Call 5.750 1.285 1.285 0.000   0 1.285
RMDBQ9 24/09/2015 Put 5.750 0.170 0.170 0.000   0 0.170
RMDBV9 24/09/2015 Call 6.000 1.090 1.090 0.000   110 1.090
RMDBW9 24/09/2015 Put 6.000 0.230 0.230 0.000   0 0.230
RMDB99 24/09/2015 Call 6.250 0.915 0.915 0.000   40 0.915
RMDBF9 24/09/2015 Put 6.250 0.295 0.295 0.000   0 0.295
RMDZX8 24/09/2015 Call 6.500 0.750 0.750 0.000   100 0.750
RMDZY8 24/09/2015 Put 6.500 0.385 0.385 0.000   0 0.385
RMDBI9 24/09/2015 Call 6.750 0.610 0.610 0.000   0 0.610
RMDBJ9 24/09/2015 Put 6.750 0.485 0.485 0.000   0 0.485
RMDB19 24/09/2015 Call 7.000 0.480 0.480 0.000   0 0.480
RMDB29 24/09/2015 Put 7.000 0.605 0.605 0.000   0 0.605
RMDB59 24/09/2015 Call 7.250 0.375 0.375 0.000   0 0.375
RMDB69 24/09/2015 Put 7.250 0.750 0.750 0.000   0 0.750
RMDBK9 24/09/2015 Call 7.500 0.285 0.285 0.000   0 0.285
RMDBL9 24/09/2015 Put 7.500 0.910 0.910 0.000   0 0.910
RMDDK9 24/09/2015 Call 7.750 0.215 0.215 0.000   0 0.215
RMDDL9 24/09/2015 Put 7.750 1.085 1.085 0.000   0 1.085
RMDF19 24/09/2015 Call 8.000 0.160 0.160 0.000   0 0.160
RMDF29 24/09/2015 Put 8.000 1.280 1.280 0.000   0 1.280
RMDGR9 24/09/2015 Call 8.250 0.115 0.115 0.000   0 0.115
RMDGS9 24/09/2015 Put 8.250 1.485 1.485 0.000   0 1.485
RMDIJ9 24/09/2015 Call 8.500 0.085 0.085 0.000   0 0.085
RMDIK9 24/09/2015 Put 8.500 1.705 1.705 0.000   0 1.705
RMDJE9 17/12/2015 Call 5.000 1.950 1.950 0.000   0 1.950
RMDJF9 17/12/2015 Put 5.000 0.095 0.095 0.000   0 0.095
RMDJC9 17/12/2015 Call 5.250 1.740 1.740 0.000   0 1.740
RMDJD9 17/12/2015 Put 5.250 0.130 0.130 0.000   0 0.130
RMDJ69 17/12/2015 Call 5.500 1.530 1.530 0.000   0 1.530
RMDJ79 17/12/2015 Put 5.500 0.165 0.165 0.000   0 0.165
RMDIZ9 17/12/2015 Call 5.750 1.335 1.335 0.000   0 1.335
RMDJ19 17/12/2015 Put 5.750 0.215 0.215 0.000   0 0.215
RMDJA9 17/12/2015 Call 6.000 1.150 1.150 0.000   0 1.150
RMDJB9 17/12/2015 Put 6.000 0.280 0.280 0.000   0 0.280
RMDIL9 17/12/2015 Call 6.250 0.985 0.985 0.000   0 0.985
RMDIM9 17/12/2015 Put 6.250 0.355 0.355 0.000   0 0.355
RMDIR9 17/12/2015 Call 6.500 0.825 0.825 0.000   0 0.825
RMDIS9 17/12/2015 Put 6.500 0.445 0.445 0.000   0 0.445
RMDJ29 17/12/2015 Call 6.750 0.685 0.685 0.000   0 0.685
RMDJ39 17/12/2015 Put 6.750 0.550 0.550 0.000   0 0.550
RMDJ89 17/12/2015 Call 7.000 0.560 0.560 0.000   0 0.560
RMDJ99 17/12/2015 Put 7.000 0.670 0.670 0.000   0 0.670
RMDIP9 17/12/2015 Call 7.250 0.455 0.455 0.000   0 0.455
RMDIQ9 17/12/2015 Put 7.250 0.810 0.810 0.000   0 0.810
RMDIT9 17/12/2015 Call 7.500 0.360 0.360 0.000   0 0.360
RMDIU9 17/12/2015 Put 7.500 0.965 0.965 0.000   0 0.965
RMDIX9 17/12/2015 Call 7.750 0.285 0.285 0.000   0 0.285
RMDIY9 17/12/2015 Put 7.750 1.135 1.135 0.000   0 1.135
RMDJ49 17/12/2015 Call 8.000 0.220 0.220 0.000   0 0.220
RMDJ59 17/12/2015 Put 8.000 1.320 1.320 0.000   0 1.320
RMDIN9 17/12/2015 Call 8.250 0.170 0.170 0.000   0 0.170
RMDIO9 17/12/2015 Put 8.250 1.515 1.515 0.000   0 1.515
RMDIV9 17/12/2015 Call 8.500 0.130 0.130 0.000   0 0.130
RMDIW9 17/12/2015 Put 8.500 1.730 1.730 0.000   0 1.730

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.