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 7.310 Up 0.080 7.300 7.310 7.260 7.330 7.250 1,832,459 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
RMDCV9 24/09/2015 Call 4.400 2.890 2.890 0.000   0 2.835
RMDCW9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
RMDCF9 24/09/2015 Call 4.500 2.790 2.790 0.000   0 2.735
RMDCG9 24/09/2015 Put 4.500 0.000 0.000 0.000   30 0.000
RMDBR9 24/09/2015 Call 4.600 2.690 2.690 0.000   0 2.635
RMDBS9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
RMDB79 24/09/2015 Call 4.700 2.590 2.590 0.000   0 2.535
RMDB89 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
RMDBT9 24/09/2015 Call 4.800 2.490 2.490 0.000   0 2.435
RMDBU9 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
RMDBM9 24/09/2015 Call 4.900 2.390 2.390 0.000   0 2.335
RMDBO9 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
RMDBX9 24/09/2015 Call 5.000 2.290 2.290 0.000   0 2.235
RMDBY9 24/09/2015 Put 5.000 0.000 0.000 0.000   100 0.000
RMDBG9 24/09/2015 Call 5.250 2.040 2.040 0.000   0 1.990
RMDBH9 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.000
RMDB39 24/09/2015 Call 5.500 1.795 1.795 0.000   0 1.740
RMDB49 24/09/2015 Put 5.500 0.000 0.000 0.000   10 0.000
RMDR49 24/09/2015 Call 5.510 1.785 1.785 0.000   0 1.730
RMDR59 24/09/2015 Put 5.510 0.000 0.000 0.000   0 0.000
RMDBP9 24/09/2015 Call 5.750 1.545 1.545 0.000   0 1.490
RMDBQ9 24/09/2015 Put 5.750 0.000 0.000 0.000   0 0.000
RMDVM9 24/09/2015 Call 5.760 1.535 1.535 0.000   0 1.480
RMDVL9 24/09/2015 Put 5.760 0.000 0.000 0.000   0 0.000
RMDBV9 24/09/2015 Call 6.000 1.300 1.300 0.000   20 1.245
RMDBW9 24/09/2015 Put 6.000 0.001 0.001 0.000   30 0.002
RMDR79 24/09/2015 Call 6.010 1.290 1.290 0.000   500 1.235
RMDR69 24/09/2015 Put 6.010 0.001 0.001 0.000   0 0.002
RMDB99 24/09/2015 Call 6.250 1.060 1.060 0.000   0 1.000
RMDBF9 24/09/2015 Put 6.250 0.000 0.000 0.000   388 0.007
RMDVN9 24/09/2015 Call 6.260 1.050 1.050 0.000   300 0.995
RMDVO9 24/09/2015 Put 6.260 0.006 0.006 0.000   0 0.007
RMDZX8 24/09/2015 Call 6.500 0.825 0.825 0.000   190 0.770
RMDZY8 24/09/2015 Put 6.500 0.000 0.000 0.000   0 0.020
RMDR89 24/09/2015 Call 6.510 0.815 0.815 0.000   440 0.760
RMDR99 24/09/2015 Put 6.510 0.015 0.015 0.000   0 0.020
RMDBI9 24/09/2015 Call 6.750 0.605 0.605 0.000   0 0.555
RMDBJ9 24/09/2015 Put 6.750 0.000 0.000 0.000   100 0.055
RMDLB9 24/09/2015 Call 6.760 0.595 0.595 0.000   80 0.545
RMDLA9 24/09/2015 Put 6.760 0.045 0.045 0.000   0 0.055
RMDB19 24/09/2015 Call 7.000 0.000 0.000 0.440 20 80 0.365
RMDB29 24/09/2015 Put 7.000 0.000 0.000 0.000   600 0.115
RMDRH9 24/09/2015 Call 7.010 0.400 0.400 0.000   150 0.360
RMDRI9 24/09/2015 Put 7.010 0.100 0.100 0.000   150 0.120
RMDB59 24/09/2015 Call 7.250 0.000 0.000 0.220 25 249 0.215
RMDB69 24/09/2015 Put 7.250 0.000 0.000 0.190 100 305 0.220
RMDBK9 24/09/2015 Call 7.500 0.000 0.000 0.000   147 0.115
RMDBL9 24/09/2015 Put 7.500 0.000 0.000 0.000   318 0.370
RMDRG9 24/09/2015 Call 7.510 0.130 0.130 0.000   0 0.110
RMDRF9 24/09/2015 Put 7.510 0.330 0.330 0.000   215 0.375
RMDDK9 24/09/2015 Call 7.750 0.000 0.000 0.000   757 0.050
RMDDL9 24/09/2015 Put 7.750 0.000 0.000 0.000   410 0.560
RMDF19 24/09/2015 Call 8.000 0.000 0.000 0.000   9,098 0.020
RMDF29 24/09/2015 Put 8.000 0.730 0.730 0.000   0 0.785
RMDRK9 24/09/2015 Call 8.010 0.025 0.025 0.000   50 0.020
RMDRJ9 24/09/2015 Put 8.010 0.735 0.735 0.000   865 0.790
RMDGR9 24/09/2015 Call 8.250 0.000 0.000 0.000   1,515 0.007
RMDGS9 24/09/2015 Put 8.250 0.970 0.970 0.000   187 1.025
RMDIJ9 24/09/2015 Call 8.500 0.000 0.000 0.000   700 0.002
RMDIK9 24/09/2015 Put 8.500 1.215 1.215 0.000   70 1.270
RMDJS9 24/09/2015 Call 8.750 0.000 0.000 0.000   87 0.001
RMDJT9 24/09/2015 Put 8.750 1.465 1.465 0.000   0 1.520
RMDZH9 24/09/2015 Call 8.760 0.001 0.001 0.000   0 0.001
RMDZG9 24/09/2015 Put 8.760 1.465 1.465 0.000   0 1.525
RMDK99 24/09/2015 Call 9.000 0.000 0.000 0.000   34 0.000
RMDKA9 24/09/2015 Put 9.000 1.715 1.715 0.000   0 1.770
RMDYE9 24/09/2015 Call 9.010 0.000 0.000 0.000   0 0.000
RMDYF9 24/09/2015 Put 9.010 1.715 1.715 0.000   21 1.775
RMDKP9 24/09/2015 Call 9.250 0.000 0.000 0.000   237 0.000
RMDKQ9 24/09/2015 Put 9.250 1.965 1.965 0.000   0 2.020
RMDL69 24/09/2015 Call 9.500 0.000 0.000 0.000   0 0.000
RMDL79 24/09/2015 Put 9.500 2.215 2.215 0.000   0 2.275
RMDME9 24/09/2015 Call 9.750 0.000 0.000 0.000   0 0.000
RMDMF9 24/09/2015 Put 9.750 2.465 2.465 0.000   0 2.525
RMDMI9 24/09/2015 Call 10.000 0.000 0.000 0.000   0 0.000
RMDMJ9 24/09/2015 Put 10.000 2.720 2.720 0.000   0 2.775
RMDMG9 24/09/2015 Call 10.500 0.000 0.000 0.000   300 0.000
RMDMH9 24/09/2015 Put 10.500 3.215 3.215 0.000   0 3.275
RMDQJ9 24/09/2015 Call 11.000 0.000 0.000 0.000   50 0.000
RMDQK9 24/09/2015 Put 11.000 3.715 3.715 0.000   0 3.770
RMDQZ9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR19 24/09/2015 Put 11.500 4.215 4.215 0.000   0 4.270
RMDRX9 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDRY9 24/09/2015 Put 12.000 4.715 4.715 0.000   0 4.770
RMDSE9 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSF9 24/09/2015 Put 12.500 5.215 5.215 0.000   0 5.270
RMDTR9 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTS9 24/09/2015 Put 13.000 5.715 5.715 0.000   0 5.770
RMDWG9 29/10/2015 Call 5.000 2.320 2.320 0.000   0 2.250
RMDWH9 29/10/2015 Put 5.000 0.001 0.001 0.000   0 0.001
RMDWK9 29/10/2015 Call 5.250 2.080 2.080 0.000   0 2.005
RMDWL9 29/10/2015 Put 5.250 0.003 0.003 0.000   0 0.004
RMDWO9 29/10/2015 Call 5.500 1.840 1.840 0.000   0 1.760
RMDWP9 29/10/2015 Put 5.500 0.007 0.007 0.000   0 0.009
RMDWI9 29/10/2015 Call 5.750 1.600 1.600 0.000   0 1.525
RMDWJ9 29/10/2015 Put 5.750 0.015 0.015 0.000   0 0.020
RMDWM9 29/10/2015 Call 6.000 1.365 1.365 0.000   0 1.290
RMDWN9 29/10/2015 Put 6.000 0.030 0.030 0.000   0 0.035
RMDVH9 29/10/2015 Call 6.250 1.135 1.135 0.000   0 1.065
RMDVI9 29/10/2015 Put 6.250 0.000 0.000 0.000   0 0.060
RMDVB9 29/10/2015 Call 6.500 0.000 0.000 0.000   0 0.855
RMDVC9 29/10/2015 Put 6.500 0.000 0.000 0.000   50 0.100
RMDV19 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.665
RMDV29 29/10/2015 Put 6.750 0.000 0.000 0.000   250 0.155
RMDV39 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.495
RMDV49 29/10/2015 Put 7.000 0.000 0.000 0.215 100 100 0.230
RMDV59 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.350
RMDV69 29/10/2015 Put 7.250 0.000 0.000 0.000   1,526 0.340
RMDU29 29/10/2015 Call 7.500 0.000 0.000 0.000   40 0.235
RMDU39 29/10/2015 Put 7.500 0.000 0.000 0.000   20 0.475
RMDU49 29/10/2015 Call 7.750 0.000 0.000 0.000   2,717 0.150
RMDU59 29/10/2015 Put 7.750 0.000 0.000 0.000   120 0.640
RMDC27 29/10/2015 Call 7.760 0.170 0.170 0.000   0 0.150
RMDC17 29/10/2015 Put 7.760 0.620 0.620 0.000   0 0.645
RMDUQ9 29/10/2015 Call 8.000 0.000 0.000 0.000   5,737 0.090
RMDUR9 29/10/2015 Put 8.000 0.805 0.805 0.000   95 0.835
RMDC37 29/10/2015 Call 8.010 0.105 0.105 0.000   0 0.090
RMDC47 29/10/2015 Put 8.010 0.810 0.810 0.000   0 0.835
RMDUG9 29/10/2015 Call 8.250 0.000 0.000 0.000   6,546 0.055
RMDUH9 29/10/2015 Put 8.250 1.020 1.020 0.000   0 1.055
RMDTZ9 29/10/2015 Call 8.500 0.000 0.000 0.000   7,265 0.030
RMDU19 29/10/2015 Put 8.500 1.250 1.250 0.000   20 1.285
RMDC67 29/10/2015 Call 8.510 0.035 0.035 0.000   0 0.030
RMDC57 29/10/2015 Put 8.510 1.250 1.250 0.000   0 1.285
RMDUM9 29/10/2015 Call 8.750 0.000 0.000 0.000   0 0.015
RMDUN9 29/10/2015 Put 8.750 1.490 1.490 0.000   0 1.530
RMDZJ9 29/10/2015 Call 8.760 0.020 0.020 0.000   0 0.015
RMDZI9 29/10/2015 Put 8.760 1.490 1.490 0.000   0 1.525
RMDUI9 29/10/2015 Call 9.000 0.010 0.010 0.000   0 0.009
RMDUJ9 29/10/2015 Put 9.000 1.740 1.740 0.000   0 1.775
RMDTX9 29/10/2015 Call 9.250 0.006 0.006 0.000   0 0.005
RMDTY9 29/10/2015 Put 9.250 1.990 1.990 0.000   0 2.025
RMDUA9 29/10/2015 Call 9.500 0.003 0.003 0.000   0 0.002
RMDUB9 29/10/2015 Put 9.500 2.240 2.240 0.000   0 2.275
RMDUO9 29/10/2015 Call 9.750 0.001 0.001 0.000   0 0.001
RMDUP9 29/10/2015 Put 9.750 2.490 2.490 0.000   0 2.525
RMDUK9 29/10/2015 Call 10.000 0.001 0.001 0.000   0 0.001
RMDUL9 29/10/2015 Put 10.000 2.740 2.740 0.000   0 2.775
RMDU89 29/10/2015 Call 10.500 0.000 0.000 0.000   0 0.000
RMDU99 29/10/2015 Put 10.500 3.230 3.230 0.000   0 3.275
RMDUE9 29/10/2015 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUF9 29/10/2015 Put 11.000 3.725 3.725 0.000   0 3.775
RMDU69 29/10/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDU79 29/10/2015 Put 11.500 4.225 4.225 0.000   0 4.275
RMDUC9 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDUD9 29/10/2015 Put 12.000 4.720 4.720 0.000   0 4.770
RMDCK7 26/11/2015 Call 5.250 2.095 2.095 0.000   0 2.015
RMDCL7 26/11/2015 Put 5.250 0.010 0.010 0.000   0 0.010
RMDYA9 26/11/2015 Call 5.500 1.855 1.855 0.000   0 1.775
RMDYB9 26/11/2015 Put 5.500 0.020 0.020 0.000   0 0.020
RMDX59 26/11/2015 Call 5.750 1.620 1.620 0.000   0 1.540
RMDX69 26/11/2015 Put 5.750 0.040 0.040 0.000   0 0.040
RMDX79 26/11/2015 Call 6.000 1.385 1.385 0.000   0 1.310
RMDX89 26/11/2015 Put 6.000 0.000 0.000 0.000   250 0.065
RMDX99 26/11/2015 Call 6.250 1.160 1.160 0.000   0 1.095
RMDXA9 26/11/2015 Put 6.250 0.000 0.000 0.000   0 0.095
RMDXB9 26/11/2015 Call 6.500 0.000 0.000 0.000   0 0.890
RMDXC9 26/11/2015 Put 6.500 0.000 0.000 0.000   0 0.145
RMDXD9 26/11/2015 Call 6.750 0.000 0.000 0.000   0 0.700
RMDXF9 26/11/2015 Put 6.750 0.000 0.000 0.000   0 0.205
RMDXG9 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.535
RMDXH9 26/11/2015 Put 7.000 0.000 0.000 0.000   0 0.295
RMDXI9 26/11/2015 Call 7.250 0.000 0.000 0.000   0 0.395
RMDXJ9 26/11/2015 Put 7.250 0.000 0.000 0.000   0 0.405
RMDXK9 26/11/2015 Call 7.500 0.000 0.000 0.000   0 0.280
RMDXL9 26/11/2015 Put 7.500 0.000 0.000 0.000   350 0.545
RMDXM9 26/11/2015 Call 7.750 0.000 0.000 0.000   1,450 0.195
RMDXN9 26/11/2015 Put 7.750 0.000 0.000 0.000   20 0.705
RMDC87 26/11/2015 Call 7.760 0.205 0.205 0.000   0 0.185
RMDC77 26/11/2015 Put 7.760 0.680 0.680 0.000   0 0.710
RMDXO9 26/11/2015 Call 8.000 0.000 0.000 0.000   0 0.130
RMDXP9 26/11/2015 Put 8.000 0.855 0.855 0.000   50 0.890
RMDC97 26/11/2015 Call 8.010 0.140 0.140 0.000   0 0.125
RMDCF7 26/11/2015 Put 8.010 0.860 0.860 0.000   0 0.895
RMDXQ9 26/11/2015 Call 8.250 0.000 0.000 0.000   0 0.085
RMDXR9 26/11/2015 Put 8.250 1.060 1.060 0.000   0 1.095
RMDXS9 26/11/2015 Call 8.500 0.000 0.000 0.000   0 0.055
RMDXT9 26/11/2015 Put 8.500 1.280 1.280 0.000   0 1.315
RMDCH7 26/11/2015 Call 8.510 0.060 0.060 0.000   0 0.055
RMDCG7 26/11/2015 Put 8.510 1.285 1.285 0.000   0 1.320
RMDXU9 26/11/2015 Call 8.750 0.040 0.040 0.000   1,000 0.035
RMDXV9 26/11/2015 Put 8.750 1.510 1.510 0.000   0 1.545
RMDXW9 26/11/2015 Call 9.000 0.025 0.025 0.000   0 0.020
RMDXY9 26/11/2015 Put 9.000 1.750 1.750 0.000   0 1.785
RMDXZ9 26/11/2015 Call 9.250 0.015 0.015 0.000   0 0.015
RMDY19 26/11/2015 Put 9.250 1.995 1.995 0.000   0 2.030
RMDY29 26/11/2015 Call 9.500 0.009 0.009 0.000   0 0.008
RMDY39 26/11/2015 Put 9.500 2.245 2.245 0.000   0 2.275
RMDBO7 26/11/2015 Call 9.750 0.005 0.005 0.000   0 0.005
RMDBP7 26/11/2015 Put 9.750 2.495 2.495 0.000   0 2.525
RMDJE9 17/12/2015 Call 5.000 2.345 2.345 0.000   5 2.260
RMDJF9 17/12/2015 Put 5.000 0.008 0.008 0.000   300 0.008
RMDJC9 17/12/2015 Call 5.250 2.100 2.100 0.000   0 2.020
RMDJD9 17/12/2015 Put 5.250 0.015 0.015 0.000   0 0.015
RMDJ69 17/12/2015 Call 5.500 1.865 1.865 0.000   0 1.780
RMDJ79 17/12/2015 Put 5.500 0.030 0.030 0.000   0 0.030
RMDIZ9 17/12/2015 Call 5.750 1.630 1.630 0.000   0 1.550
RMDJ19 17/12/2015 Put 5.750 0.050 0.050 0.000   250 0.050
RMDJA9 17/12/2015 Call 6.000 1.400 1.400 0.000   0 1.325
RMDJB9 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.080
RMDIL9 17/12/2015 Call 6.250 1.180 1.180 0.000   0 1.115
RMDIM9 17/12/2015 Put 6.250 0.000 0.000 0.000   0 0.120
RMDIR9 17/12/2015 Call 6.500 0.975 0.975 0.000   0 0.915
RMDIS9 17/12/2015 Put 6.500 0.000 0.000 0.000   0 0.175
RMDJ29 17/12/2015 Call 6.750 0.000 0.000 0.000   0 0.735
RMDJ39 17/12/2015 Put 6.750 0.000 0.000 0.000   0 0.250
RMDJ89 17/12/2015 Call 7.000 0.000 0.000 0.000   200 0.575
RMDJ99 17/12/2015 Put 7.000 0.000 0.000 0.000   563 0.340
RMDIP9 17/12/2015 Call 7.250 0.000 0.000 0.000   0 0.440
RMDIQ9 17/12/2015 Put 7.250 0.000 0.000 0.000   86 0.455
RMDIT9 17/12/2015 Call 7.500 0.000 0.000 0.000   0 0.330
RMDIU9 17/12/2015 Put 7.500 0.000 0.000 0.000   0 0.590
RMDIX9 17/12/2015 Call 7.750 0.000 0.000 0.000   0 0.240
RMDIY9 17/12/2015 Put 7.750 0.000 0.000 0.000   42 0.745
RMDJ49 17/12/2015 Call 8.000 0.000 0.000 0.000   640 0.170
RMDJ59 17/12/2015 Put 8.000 0.000 0.000 0.000   0 0.920
RMDYD9 17/12/2015 Call 8.010 0.185 0.185 0.000   0 0.165
RMDYC9 17/12/2015 Put 8.010 0.895 0.895 0.000   100 0.920
RMDIN9 17/12/2015 Call 8.250 0.000 0.000 0.000   400 0.120
RMDIO9 17/12/2015 Put 8.250 1.090 1.090 0.000   50 1.115
RMDIV9 17/12/2015 Call 8.500 0.000 0.000 0.000   185 0.080
RMDIW9 17/12/2015 Put 8.500 1.300 1.300 0.000   30 1.330
RMDJU9 17/12/2015 Call 8.750 0.000 0.000 0.000   0 0.055
RMDJV9 17/12/2015 Put 8.750 1.525 1.525 0.000   85 1.555
RMDKB9 17/12/2015 Call 9.000 0.040 0.040 0.000   0 0.035
RMDKC9 17/12/2015 Put 9.000 1.760 1.760 0.000   20 1.795
RMDKR9 17/12/2015 Call 9.250 0.025 0.025 0.000   0 0.025
RMDKS9 17/12/2015 Put 9.250 2.005 2.005 0.000   0 2.035
RMDL89 17/12/2015 Call 9.500 0.020 0.020 0.000   195 0.015
RMDL99 17/12/2015 Put 9.500 2.250 2.250 0.000   0 2.280
RMDMO9 17/12/2015 Call 9.750 0.010 0.010 0.000   0 0.010
RMDMP9 17/12/2015 Put 9.750 2.495 2.495 0.000   0 2.525
RMDMM9 17/12/2015 Call 10.000 0.007 0.007 0.000   0 0.007
RMDMN9 17/12/2015 Put 10.000 2.745 2.745 0.000   0 2.775
RMDMK9 17/12/2015 Call 10.500 0.003 0.003 0.000   0 0.003
RMDML9 17/12/2015 Put 10.500 3.245 3.245 0.000   0 3.275
RMDQL9 17/12/2015 Call 11.000 0.001 0.001 0.000   0 0.001
RMDQM9 17/12/2015 Put 11.000 3.740 3.740 0.000   0 3.770
RMDR29 17/12/2015 Call 11.500 0.000 0.000 0.000   0 0.000
RMDR39 17/12/2015 Put 11.500 4.240 4.240 0.000   0 4.270
RMDRZ9 17/12/2015 Call 12.000 0.000 0.000 0.000   0 0.000
RMDS19 17/12/2015 Put 12.000 4.740 4.740 0.000   0 4.770
RMDSG9 17/12/2015 Call 12.500 0.000 0.000 0.000   0 0.000
RMDSH9 17/12/2015 Put 12.500 5.240 5.240 0.000   0 5.270
RMDTT9 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTU9 17/12/2015 Put 13.000 5.740 5.740 0.000   0 5.770
RMDCM7 28/01/2016 Call 5.250 2.115 2.115 0.000   0 2.040
RMDCN7 28/01/2016 Put 5.250 0.030 0.030 0.000   0 0.030
RMDCI7 28/01/2016 Call 5.500 1.885 1.885 0.000   0 1.805
RMDCJ7 28/01/2016 Put 5.500 0.050 0.050 0.000   0 0.050
RMDB87 28/01/2016 Call 5.750 1.655 1.655 0.000   0 1.580
RMDB97 28/01/2016 Put 5.750 0.075 0.075 0.000   0 0.080
RMDBJ7 28/01/2016 Call 6.000 1.435 1.435 0.000   0 1.365
RMDBK7 28/01/2016 Put 6.000 0.110 0.110 0.000   0 0.115
RMDB27 28/01/2016 Call 6.250 1.225 1.225 0.000   0 1.160
RMDB37 28/01/2016 Put 6.250 0.150 0.150 0.000   0 0.160
RMDZS9 28/01/2016 Call 6.500 1.030 1.030 0.000   0 0.965
RMDZT9 28/01/2016 Put 6.500 0.205 0.205 0.000   0 0.215
RMDB67 28/01/2016 Call 6.750 0.845 0.845 0.000   0 0.795
RMDB77 28/01/2016 Put 6.750 0.280 0.280 0.000   0 0.290
RMDBH7 28/01/2016 Call 7.000 0.685 0.685 0.000   0 0.635
RMDBI7 28/01/2016 Put 7.000 0.370 0.370 0.000   0 0.380
RMDZU9 28/01/2016 Call 7.250 0.540 0.540 0.000   0 0.500
RMDZV9 28/01/2016 Put 7.250 0.480 0.480 0.000   0 0.495
RMDZO9 28/01/2016 Call 7.500 0.415 0.415 0.000   0 0.380
RMDZP9 28/01/2016 Put 7.500 0.610 0.610 0.000   0 0.630
RMDB47 28/01/2016 Call 7.750 0.315 0.315 0.000   0 0.285
RMDB57 28/01/2016 Put 7.750 0.760 0.760 0.000   0 0.785
RMDBF7 28/01/2016 Call 8.000 0.230 0.230 0.000   0 0.210
RMDBG7 28/01/2016 Put 8.000 0.930 0.930 0.000   0 0.965
RMDZW9 28/01/2016 Call 8.250 0.165 0.165 0.000   0 0.150
RMDZX9 28/01/2016 Put 8.250 1.120 1.120 0.000   0 1.155
RMDZM9 28/01/2016 Call 8.500 0.120 0.120 0.000   0 0.105
RMDZN9 28/01/2016 Put 8.500 1.325 1.325 0.000   0 1.365
RMDBL7 28/01/2016 Call 8.750 0.090 0.090 0.000   0 0.075
RMDBM7 28/01/2016 Put 8.750 1.545 1.545 0.000   0 1.580
RMDZY9 28/01/2016 Call 9.000 0.065 0.065 0.000   0 0.050
RMDB17 28/01/2016 Put 9.000 1.775 1.775 0.000   0 1.805
RMDZQ9 28/01/2016 Call 9.250 0.050 0.050 0.000   0 0.035
RMDZR9 28/01/2016 Put 9.250 2.015 2.015 0.000   0 2.040
RMDBS7 28/01/2016 Call 9.500 0.040 0.040 0.000   0 0.025
RMDBT7 28/01/2016 Put 9.500 2.255 2.255 0.000   0 2.280
RMDBQ7 28/01/2016 Call 9.750 0.030 0.030 0.000   0 0.015
RMDBR7 28/01/2016 Put 9.750 2.500 2.500 0.000   0 2.525
RMDCW7 25/02/2016 Call 5.500 1.895 1.895 0.000   0 1.815
RMDCX7 25/02/2016 Put 5.500 0.075 0.075 0.000   0 0.080
RMDDN7 25/02/2016 Call 5.750 1.675 1.675 0.000   0 1.595
RMDDO7 25/02/2016 Put 5.750 0.100 0.100 0.000   0 0.105
RMDD77 25/02/2016 Call 6.000 1.455 1.455 0.000   0 1.385
RMDD87 25/02/2016 Put 6.000 0.135 0.135 0.000   0 0.145
RMDCY7 25/02/2016 Call 6.250 1.245 1.245 0.000   0 1.185
RMDCZ7 25/02/2016 Put 6.250 0.185 0.185 0.000   0 0.190
RMDCS7 25/02/2016 Call 6.500 1.055 1.055 0.000   0 0.995
RMDCT7 25/02/2016 Put 6.500 0.245 0.245 0.000   0 0.250
RMDDR7 25/02/2016 Call 6.750 0.875 0.875 0.000   0 0.825
RMDDS7 25/02/2016 Put 6.750 0.325 0.325 0.000   0 0.330
RMDD97 25/02/2016 Call 7.000 0.715 0.715 0.000   0 0.670
RMDDK7 25/02/2016 Put 7.000 0.420 0.420 0.000   0 0.425
RMDD17 25/02/2016 Call 7.250 0.575 0.575 0.000   0 0.530
RMDD27 25/02/2016 Put 7.250 0.530 0.530 0.000   0 0.540
RMDCU7 25/02/2016 Call 7.500 0.450 0.450 0.000   0 0.415
RMDCV7 25/02/2016 Put 7.500 0.660 0.660 0.000   0 0.670
RMDDT7 25/02/2016 Call 7.750 0.345 0.345 0.000   0 0.320
RMDDU7 25/02/2016 Put 7.750 0.805 0.805 0.000   0 0.825
RMDD57 25/02/2016 Call 8.000 0.260 0.260 0.000   0 0.240
RMDD67 25/02/2016 Put 8.000 0.970 0.970 0.000   0 0.995
RMDCQ7 25/02/2016 Call 8.250 0.190 0.190 0.000   0 0.175
RMDCR7 25/02/2016 Put 8.250 1.155 1.155 0.000   0 1.180
RMDDP7 25/02/2016 Call 8.500 0.140 0.140 0.000   0 0.130
RMDDQ7 25/02/2016 Put 8.500 1.355 1.355 0.000   0 1.385
RMDDL7 25/02/2016 Call 8.750 0.100 0.100 0.000   0 0.095
RMDDM7 25/02/2016 Put 8.750 1.570 1.570 0.000   0 1.600
RMDD37 25/02/2016 Call 9.000 0.070 0.070 0.000   0 0.070
RMDD47 25/02/2016 Put 9.000 1.795 1.795 0.000   0 1.820
RMDWS9 23/03/2016 Call 5.000 2.365 2.365 0.000   0 2.285
RMDWT9 23/03/2016 Put 5.000 0.035 0.035 0.000   0 0.045
RMDWU9 23/03/2016 Call 5.250 2.135 2.135 0.000   0 2.055
RMDWV9 23/03/2016 Put 5.250 0.060 0.060 0.000   150 0.065
RMDWW9 23/03/2016 Call 5.500 1.905 1.905 0.000   0 1.830
RMDWX9 23/03/2016 Put 5.500 0.085 0.085 0.000   0 0.095
RMDWY9 23/03/2016 Call 5.750 1.685 1.685 0.000   0 1.615
RMDWZ9 23/03/2016 Put 5.750 0.115 0.115 0.000   0 0.125
RMDWQ9 23/03/2016 Call 6.000 1.475 1.475 0.000   0 1.405
RMDWR9 23/03/2016 Put 6.000 0.155 0.155 0.000   150 0.165
RMDVJ9 23/03/2016 Call 6.250 1.270 1.270 0.000   0 1.205
RMDVK9 23/03/2016 Put 6.250 0.210 0.210 0.000   250 0.215
RMDVD9 23/03/2016 Call 6.500 1.080 1.080 0.000   50 1.025
RMDVE9 23/03/2016 Put 6.500 0.275 0.275 0.000   0 0.280
RMDV79 23/03/2016 Call 6.750 0.905 0.905 0.000   0 0.855
RMDV89 23/03/2016 Put 6.750 0.355 0.355 0.000   450 0.360
RMDV99 23/03/2016 Call 7.000 0.750 0.750 0.000   0 0.705
RMDVA9 23/03/2016 Put 7.000 0.450 0.450 0.000   0 0.460
RMDBW7 23/03/2016 Call 7.010 0.735 0.735 0.000   40 0.695
RMDBX7 23/03/2016 Put 7.010 0.450 0.450 0.000   0 0.455
RMDSQ9 23/03/2016 Call 7.250 0.605 0.605 0.000   50 0.570
RMDSR9 23/03/2016 Put 7.250 0.560 0.560 0.000   50 0.570
RMDTB9 23/03/2016 Call 7.500 0.485 0.485 0.000   0 0.455
RMDTC9 23/03/2016 Put 7.500 0.690 0.690 0.000   0 0.705
RMDT79 23/03/2016 Call 7.750 0.380 0.380 0.000   0 0.360
RMDT89 23/03/2016 Put 7.750 0.840 0.840 0.000   0 0.855
RMDSW9 23/03/2016 Call 8.000 0.295 0.295 0.000   0 0.275
RMDSX9 23/03/2016 Put 8.000 1.005 1.005 0.000   0 1.025
RMDSM9 23/03/2016 Call 8.250 0.225 0.225 0.000   0 0.210
RMDSN9 23/03/2016 Put 8.250 1.190 1.190 0.000   0 1.210
RMDT19 23/03/2016 Call 8.500 0.175 0.175 0.000   0 0.160
RMDT29 23/03/2016 Put 8.500 1.385 1.385 0.000   0 1.410
RMDBZ7 23/03/2016 Call 8.510 0.170 0.170 0.000   0 0.155
RMDBY7 23/03/2016 Put 8.510 1.380 1.380 0.000   40 1.400
RMDSS9 23/03/2016 Call 8.750 0.130 0.130 0.000   0 0.120
RMDST9 23/03/2016 Put 8.750 1.595 1.595 0.000   0 1.620
RMDSI9 23/03/2016 Call 9.000 0.100 0.100 0.000   0 0.085
RMDSJ9 23/03/2016 Put 9.000 1.815 1.815 0.000   0 1.840
RMDT99 23/03/2016 Call 9.250 0.075 0.075 0.000   0 0.060
RMDTA9 23/03/2016 Put 9.250 2.040 2.040 0.000   0 2.065
RMDSY9 23/03/2016 Call 9.500 0.060 0.060 0.000   0 0.045
RMDSZ9 23/03/2016 Put 9.500 2.275 2.275 0.000   0 2.300
RMDSU9 23/03/2016 Call 9.750 0.045 0.045 0.000   0 0.035
RMDSV9 23/03/2016 Put 9.750 2.515 2.515 0.000   0 2.540
RMDSK9 23/03/2016 Call 10.000 0.035 0.035 0.000   0 0.025
RMDSL9 23/03/2016 Put 10.000 2.760 2.760 0.000   0 2.785
RMDT59 23/03/2016 Call 10.500 0.020 0.020 0.000   0 0.010
RMDT69 23/03/2016 Put 10.500 3.250 3.250 0.000   0 3.275
RMDSO9 23/03/2016 Call 11.000 0.010 0.010 0.000   0 0.006
RMDSP9 23/03/2016 Put 11.000 3.745 3.745 0.000   0 3.770
RMDT39 23/03/2016 Call 11.500 0.006 0.006 0.000   0 0.003
RMDT49 23/03/2016 Put 11.500 4.240 4.240 0.000   0 4.270
RMDTD9 23/03/2016 Call 12.000 0.003 0.003 0.000   0 0.001
RMDTE9 23/03/2016 Put 12.000 4.740 4.740 0.000   0 4.770
RMDTF9 23/03/2016 Call 12.500 0.002 0.002 0.000   0 0.001
RMDTG9 23/03/2016 Put 12.500 5.240 5.240 0.000   0 5.270
RMDTV9 23/03/2016 Call 13.000 0.001 0.001 0.000   0 0.000
RMDTW9 23/03/2016 Put 13.000 5.740 5.740 0.000   0 5.770
RMDCO7 23/06/2016 Call 5.250 2.185 2.185 0.000   0 2.105
RMDCP7 23/06/2016 Put 5.250 0.105 0.105 0.000   0 0.110
RMDYM9 23/06/2016 Call 5.500 1.970 1.970 0.000   22 1.890
RMDYN9 23/06/2016 Put 5.500 0.135 0.135 0.000   0 0.140
RMDZ49 23/06/2016 Call 5.750 1.760 1.760 0.000   0 1.685
RMDZ59 23/06/2016 Put 5.750 0.170 0.170 0.000   0 0.175
RMDYS9 23/06/2016 Call 6.000 1.560 1.560 0.000   0 1.490
RMDYT9 23/06/2016 Put 6.000 0.220 0.220 0.000   0 0.225
RMDYK9 23/06/2016 Call 6.250 1.370 1.370 0.000   0 1.305
RMDYL9 23/06/2016 Put 6.250 0.280 0.280 0.000   0 0.285
RMDYG9 23/06/2016 Call 6.500 1.185 1.185 0.000   0 1.130
RMDYH9 23/06/2016 Put 6.500 0.350 0.350 0.000   60 0.355
RMDZ89 23/06/2016 Call 6.750 1.020 1.020 0.000   0 0.970
RMDZ99 23/06/2016 Put 6.750 0.435 0.435 0.000   0 0.440
RMDYZ9 23/06/2016 Call 7.000 0.870 0.870 0.000   0 0.825
RMDZ19 23/06/2016 Put 7.000 0.530 0.530 0.000   0 0.545
RMDYW9 23/06/2016 Call 7.250 0.730 0.730 0.000   0 0.695
RMDYX9 23/06/2016 Put 7.250 0.645 0.645 0.000   0 0.660
RMDYO9 23/06/2016 Call 7.500 0.605 0.605 0.000   0 0.575
RMDYP9 23/06/2016 Put 7.500 0.770 0.770 0.000   0 0.790
RMDZA9 23/06/2016 Call 7.750 0.500 0.500 0.000   0 0.470
RMDZB9 23/06/2016 Put 7.750 0.915 0.915 0.000   0 0.935
RMDZ29 23/06/2016 Call 8.000 0.405 0.405 0.000   0 0.385
RMDZ39 23/06/2016 Put 8.000 1.075 1.075 0.000   0 1.095
RMDYU9 23/06/2016 Call 8.250 0.325 0.325 0.000   0 0.310
RMDYV9 23/06/2016 Put 8.250 1.250 1.250 0.000   0 1.275
RMDZ69 23/06/2016 Call 8.500 0.260 0.260 0.000   0 0.245
RMDZ79 23/06/2016 Put 8.500 1.440 1.440 0.000   0 1.460
RMDYQ9 23/06/2016 Call 8.750 0.205 0.205 0.000   0 0.195
RMDYR9 23/06/2016 Put 8.750 1.640 1.640 0.000   0 1.660
RMDYI9 23/06/2016 Call 9.000 0.160 0.160 0.000   0 0.150
RMDYJ9 23/06/2016 Put 9.000 1.855 1.855 0.000   0 1.875
RMDZE9 23/06/2016 Call 9.250 0.130 0.130 0.000   0 0.115
RMDZF9 23/06/2016 Put 9.250 2.075 2.075 0.000   0 2.095
RMDZK9 23/06/2016 Call 9.500 0.100 0.100 0.000   0 0.090
RMDZL9 23/06/2016 Put 9.500 2.305 2.305 0.000   0 2.320
RMDBU7 23/06/2016 Call 9.750 0.085 0.085 0.000   0 0.070
RMDBV7 23/06/2016 Put 9.750 2.540 2.540 0.000   0 2.550

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.