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 5.510 Up 0.020 5.500 5.530 5.530 5.555 5.500 3,089,380 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDRM8 28/08/2014 Call 4.500 1.015 1.015 0.000   0 0.995
RMDRN8 28/08/2014 Put 4.500 0.001 0.001 0.000   0 0.009
RMDQE8 28/08/2014 Call 4.600 0.915 0.915 0.000   0 0.900
RMDQF8 28/08/2014 Put 4.600 0.002 0.002 0.000   0 0.015
RMDQA8 28/08/2014 Call 4.700 0.820 0.820 0.000   0 0.800
RMDQB8 28/08/2014 Put 4.700 0.004 0.004 0.000   0 0.015
RMDQG8 28/08/2014 Call 4.800 0.720 0.720 0.000   0 0.705
RMDQH8 28/08/2014 Put 4.800 0.008 0.008 0.000   330 0.020
RMDQC8 28/08/2014 Call 4.900 0.625 0.625 0.000   0 0.605
RMDQD8 28/08/2014 Put 4.900 0.015 0.015 0.000   0 0.025
RMDUA8 28/08/2014 Call 4.910 0.595 0.595 0.000   0 0.580
RMDU98 28/08/2014 Put 4.910 0.015 0.015 0.000   2,580 0.025
RMDQI8 28/08/2014 Call 5.000 0.530 0.530 0.000   0 0.515
RMDQJ8 28/08/2014 Put 5.000 0.025 0.025 0.000   1,980 0.030
RMDQK8 28/08/2014 Call 5.250 0.320 0.320 0.000   40 0.300
RMDQL8 28/08/2014 Put 5.250 0.065 0.065 0.070 8,200 2,417 0.075
RMDVT8 28/08/2014 Call 5.260 0.300 0.300 0.000   0 0.280
RMDVS8 28/08/2014 Put 5.260 0.070 0.070 0.000   0 0.075
RMDQY8 28/08/2014 Call 5.500 0.155 0.155 0.160 170 9,021 0.140
RMDQZ8 28/08/2014 Put 5.500 0.155 0.155 0.000   100 0.170
RMDVU8 28/08/2014 Call 5.510 0.145 0.145 0.000   200 0.130
RMDVV8 28/08/2014 Put 5.510 0.160 0.160 0.000   750 0.175
RMDTY8 28/08/2014 Call 5.750 0.060 0.060 0.055 92 2,007 0.050
RMDTZ8 28/08/2014 Put 5.750 0.310 0.310 0.000   61 0.335
RMDUF8 28/08/2014 Call 6.000 0.020 0.020 0.000   550 0.015
RMDUG8 28/08/2014 Put 6.000 0.520 0.520 0.000   0 0.550
RMDV28 28/08/2014 Call 6.250 0.004 0.004 0.000   0 0.003
RMDV38 28/08/2014 Put 6.250 0.760 0.760 0.000   0 0.790
RMDSH8 25/09/2014 Call 4.010 1.485 1.485 0.000   0 1.465
RMDSI8 25/09/2014 Put 4.010 0.003 0.003 0.000   0 0.003
RMDRO8 25/09/2014 Call 4.500 1.020 1.020 0.000   0 1.000
RMDRP8 25/09/2014 Put 4.500 0.025 0.025 0.000   0 0.025
RMDR18 25/09/2014 Call 4.600 0.920 0.920 0.000   0 0.900
RMDR28 25/09/2014 Put 4.600 0.030 0.030 0.000   80 0.030
RMDSK8 25/09/2014 Call 4.610 0.895 0.895 0.000   0 0.880
RMDSJ8 25/09/2014 Put 4.610 0.030 0.030 0.000   0 0.030
RMDQO8 25/09/2014 Call 4.700 0.820 0.820 0.000   0 0.805
RMDQP8 25/09/2014 Put 4.700 0.030 0.030 0.000   0 0.030
RMDQM8 25/09/2014 Call 4.800 0.725 0.725 0.000   0 0.710
RMDQN8 25/09/2014 Put 4.800 0.035 0.035 0.000   0 0.035
RMDSL8 25/09/2014 Call 4.810 0.710 0.710 0.000   0 0.695
RMDSM8 25/09/2014 Put 4.810 0.035 0.035 0.000   90 0.035
RMDQQ8 25/09/2014 Call 4.900 0.635 0.635 0.000   0 0.620
RMDQR8 25/09/2014 Put 4.900 0.040 0.040 0.000   175 0.040
RMDMA8 25/09/2014 Call 5.000 0.550 0.550 0.000   50 0.530
RMDM98 25/09/2014 Put 5.000 0.050 0.050 0.000   5,460 0.050
RMDSO8 25/09/2014 Call 5.010 0.535 0.535 0.000   0 0.520
RMDSN8 25/09/2014 Put 5.010 0.050 0.050 0.000   0 0.050
RMDMB8 25/09/2014 Call 5.250 0.355 0.355 0.000   1,010 0.335
RMDMC8 25/09/2014 Put 5.250 0.100 0.100 0.000   10,100 0.100
RMDSP8 25/09/2014 Call 5.260 0.345 0.345 0.000   300 0.325
RMDSQ8 25/09/2014 Put 5.260 0.100 0.100 0.000   290 0.105
RMDME8 25/09/2014 Call 5.500 0.200 0.200 0.000   4,300 0.185
RMDMD8 25/09/2014 Put 5.500 0.195 0.195 0.000   75 0.200
RMDSS8 25/09/2014 Call 5.510 0.195 0.195 0.000   0 0.180
RMDSR8 25/09/2014 Put 5.510 0.195 0.195 0.000   0 0.205
RMDMF8 25/09/2014 Call 5.750 0.095 0.095 0.000   1,000 0.085
RMDMG8 25/09/2014 Put 5.750 0.340 0.340 0.000   0 0.355
RMDUH8 25/09/2014 Call 6.000 0.040 0.040 0.000   717 0.035
RMDUI8 25/09/2014 Put 6.000 0.535 0.535 0.000   0 0.555
RMDV48 25/09/2014 Call 6.250 0.015 0.015 0.000   0 0.015
RMDV58 25/09/2014 Put 6.250 0.765 0.765 0.000   0 0.790
RMDTW8 30/10/2014 Call 4.800 0.755 0.755 0.000   0 0.740
RMDTX8 30/10/2014 Put 4.800 0.055 0.055 0.000   0 0.050
RMDTO8 30/10/2014 Call 4.900 0.675 0.675 0.000   0 0.655
RMDTP8 30/10/2014 Put 4.900 0.065 0.065 0.000   0 0.060
RMDTU8 30/10/2014 Call 5.000 0.590 0.590 0.000   0 0.575
RMDTV8 30/10/2014 Put 5.000 0.080 0.080 0.000   0 0.080
RMDTQ8 30/10/2014 Call 5.250 0.410 0.410 0.000   250 0.390
RMDTR8 30/10/2014 Put 5.250 0.140 0.140 0.000   0 0.145
RMDTS8 30/10/2014 Call 5.500 0.265 0.265 0.000   1,710 0.245
RMDTT8 30/10/2014 Put 5.500 0.240 0.240 0.000   0 0.250
RMDU18 30/10/2014 Call 5.750 0.155 0.155 0.000   200 0.140
RMDU28 30/10/2014 Put 5.750 0.385 0.385 0.000   0 0.390
RMDUJ8 30/10/2014 Call 6.000 0.080 0.080 0.000   0 0.070
RMDUK8 30/10/2014 Put 6.000 0.565 0.565 0.000   0 0.575
RMDV68 30/10/2014 Call 6.250 0.040 0.040 0.000   0 0.035
RMDV78 30/10/2014 Put 6.250 0.780 0.780 0.000   0 0.790
RMDVO8 27/11/2014 Call 4.900 0.685 0.685 0.000   0 0.675
RMDVP8 27/11/2014 Put 4.900 0.075 0.075 0.000   0 0.075
RMDUV8 27/11/2014 Call 5.000 0.605 0.605 0.000   0 0.595
RMDUW8 27/11/2014 Put 5.000 0.095 0.095 0.000   0 0.100
RMDUX8 27/11/2014 Call 5.250 0.425 0.425 0.000   0 0.415
RMDUY8 27/11/2014 Put 5.250 0.170 0.170 0.000   80 0.175
RMDUP8 27/11/2014 Call 5.500 0.275 0.275 0.000   156 0.270
RMDUQ8 27/11/2014 Put 5.500 0.275 0.275 0.000   0 0.285
RMDUR8 27/11/2014 Call 5.750 0.170 0.170 0.000   50 0.165
RMDUS8 27/11/2014 Put 5.750 0.415 0.415 0.000   0 0.425
RMDUT8 27/11/2014 Call 6.000 0.095 0.095 0.000   0 0.090
RMDUU8 27/11/2014 Put 6.000 0.590 0.590 0.000   0 0.600
RMDV88 27/11/2014 Call 6.250 0.050 0.050 0.000   0 0.050
RMDV98 27/11/2014 Put 6.250 0.795 0.795 0.000   0 0.805
RMDRQ8 18/12/2014 Call 4.500 1.045 1.045 0.000   0 1.020
RMDRR8 18/12/2014 Put 4.500 0.035 0.035 0.000   0 0.035
RMDR38 18/12/2014 Call 4.600 0.955 0.955 0.000   0 0.930
RMDR48 18/12/2014 Put 4.600 0.045 0.045 0.000   299 0.045
RMDST8 18/12/2014 Call 4.610 0.935 0.935 0.000   0 0.910
RMDSU8 18/12/2014 Put 4.610 0.045 0.045 0.000   750 0.045
RMDQS8 18/12/2014 Call 4.700 0.865 0.865 0.000   0 0.845
RMDQT8 18/12/2014 Put 4.700 0.055 0.055 0.000   0 0.055
RMDQW8 18/12/2014 Call 4.800 0.780 0.780 0.000   0 0.765
RMDQX8 18/12/2014 Put 4.800 0.070 0.070 0.000   0 0.075
RMDSW8 18/12/2014 Call 4.810 0.765 0.765 0.000   0 0.745
RMDSV8 18/12/2014 Put 4.810 0.070 0.070 0.000   0 0.075
RMDQU8 18/12/2014 Call 4.900 0.700 0.700 0.000   0 0.685
RMDQV8 18/12/2014 Put 4.900 0.090 0.090 0.000   0 0.095
RMDMH8 18/12/2014 Call 5.000 0.620 0.620 0.000   0 0.605
RMDMI8 18/12/2014 Put 5.000 0.110 0.110 0.000   0 0.115
RMDSX8 18/12/2014 Call 5.010 0.605 0.605 0.000   0 0.590
RMDSY8 18/12/2014 Put 5.010 0.115 0.115 0.000   50 0.115
RMDMK8 18/12/2014 Call 5.250 0.445 0.445 0.000   0 0.435
RMDMJ8 18/12/2014 Put 5.250 0.190 0.190 0.000   40 0.195
RMDT18 18/12/2014 Call 5.260 0.435 0.435 0.000   0 0.420
RMDSZ8 18/12/2014 Put 5.260 0.190 0.190 0.000   0 0.195
RMDML8 18/12/2014 Call 5.500 0.300 0.300 0.000   250 0.290
RMDMM8 18/12/2014 Put 5.500 0.300 0.300 0.000   145 0.305
RMDT28 18/12/2014 Call 5.510 0.290 0.290 0.000   149 0.285
RMDT38 18/12/2014 Put 5.510 0.300 0.300 0.000   0 0.305
RMDMO8 18/12/2014 Call 5.750 0.190 0.190 0.000   3,400 0.185
RMDMN8 18/12/2014 Put 5.750 0.440 0.440 0.000   0 0.445
RMDUL8 18/12/2014 Call 6.000 0.115 0.115 0.000   310 0.110
RMDUM8 18/12/2014 Put 6.000 0.615 0.615 0.000   0 0.620
RMDVA8 18/12/2014 Call 6.250 0.070 0.070 0.000 5,000 0 0.060
RMDVB8 18/12/2014 Put 6.250 0.805 0.805 0.000   0 0.825
RMDVY8 29/01/2015 Call 4.900 0.735 0.735 0.000   0 0.720
RMDVZ8 29/01/2015 Put 4.900 0.115 0.115 0.000   0 0.120
RMDW58 29/01/2015 Call 5.000 0.660 0.660 0.000   0 0.645
RMDW68 29/01/2015 Put 5.000 0.140 0.140 0.000   0 0.145
RMDW38 29/01/2015 Call 5.250 0.490 0.490 0.000   0 0.480
RMDW48 29/01/2015 Put 5.250 0.220 0.220 0.000   0 0.225
RMDVW8 29/01/2015 Call 5.500 0.345 0.345 0.000   0 0.340
RMDVX8 29/01/2015 Put 5.500 0.330 0.330 0.000   0 0.335
RMDW18 29/01/2015 Call 5.750 0.235 0.235 0.000   0 0.230
RMDW28 29/01/2015 Put 5.750 0.465 0.465 0.000   0 0.475
RMDW78 29/01/2015 Call 6.000 0.155 0.155 0.000   0 0.150
RMDW88 29/01/2015 Put 6.000 0.625 0.625 0.000   0 0.645
RMDRU8 26/03/2015 Call 4.500 1.085 1.085 0.000   0 1.060
RMDRV8 26/03/2015 Put 4.500 0.070 0.070 0.000   0 0.075
RMDT68 26/03/2015 Call 4.510 1.065 1.065 0.000   0 1.040
RMDT78 26/03/2015 Put 4.510 0.075 0.075 0.000   0 0.075
RMDS18 26/03/2015 Call 4.600 1.000 1.000 0.000   16 0.980
RMDS28 26/03/2015 Put 4.600 0.085 0.085 0.000   0 0.090
RMDT88 26/03/2015 Call 4.610 0.980 0.980 0.000   0 0.960
RMDT98 26/03/2015 Put 4.610 0.085 0.085 0.000   0 0.090
RMDRW8 26/03/2015 Call 4.700 0.920 0.920 0.000   0 0.900
RMDRX8 26/03/2015 Put 4.700 0.105 0.105 0.000   0 0.110
RMDTH8 26/03/2015 Call 4.710 0.900 0.900 0.000   0 0.885
RMDTG8 26/03/2015 Put 4.710 0.105 0.105 0.000   0 0.110
RMDRY8 26/03/2015 Call 4.800 0.840 0.840 0.000   0 0.825
RMDRZ8 26/03/2015 Put 4.800 0.125 0.125 0.000   0 0.130
RMDTB8 26/03/2015 Call 4.810 0.825 0.825 0.000   0 0.810
RMDTA8 26/03/2015 Put 4.810 0.125 0.125 0.000   0 0.130
RMDRS8 26/03/2015 Call 4.900 0.765 0.765 0.000   0 0.750
RMDRT8 26/03/2015 Put 4.900 0.150 0.150 0.000   0 0.155
RMDTC8 26/03/2015 Call 4.910 0.750 0.750 0.000   0 0.735
RMDTD8 26/03/2015 Put 4.910 0.150 0.150 0.000   0 0.155
RMDT48 26/03/2015 Call 5.000 0.695 0.695 0.000   0 0.680
RMDT58 26/03/2015 Put 5.000 0.175 0.175 0.000   251 0.180
RMDTE8 26/03/2015 Call 5.250 0.530 0.530 0.000   0 0.520
RMDTF8 26/03/2015 Put 5.250 0.265 0.265 0.000   9,750 0.270
RMDTM8 26/03/2015 Call 5.500 0.390 0.390 0.000   0 0.385
RMDTN8 26/03/2015 Put 5.500 0.380 0.380 0.000   180 0.380
RMDU38 26/03/2015 Call 5.750 0.280 0.280 0.000   0 0.275
RMDU48 26/03/2015 Put 5.750 0.520 0.520 0.000   0 0.515
RMDUN8 26/03/2015 Call 6.000 0.190 0.190 0.000   0 0.185
RMDUO8 26/03/2015 Put 6.000 0.685 0.685 0.000   0 0.680
RMDVC8 26/03/2015 Call 6.250 0.125 0.125 0.000   0 0.125
RMDVD8 26/03/2015 Put 6.250 0.855 0.855 0.000   0 0.865
RMDVQ8 25/06/2015 Call 4.900 0.835 0.835 0.000   0 0.820
RMDVR8 25/06/2015 Put 4.900 0.185 0.185 0.000   0 0.195
RMDVK8 25/06/2015 Call 5.000 0.765 0.765 0.000   0 0.750
RMDVL8 25/06/2015 Put 5.000 0.220 0.220 0.000   0 0.225
RMDVI8 25/06/2015 Call 5.250 0.605 0.605 0.000   0 0.595
RMDVJ8 25/06/2015 Put 5.250 0.310 0.310 0.000   0 0.320
RMDVE8 25/06/2015 Call 5.500 0.470 0.470 0.000   0 0.460
RMDVF8 25/06/2015 Put 5.500 0.425 0.425 0.000   0 0.430
RMDVG8 25/06/2015 Call 5.750 0.355 0.355 0.000   0 0.350
RMDVH8 25/06/2015 Put 5.750 0.580 0.580 0.000   0 0.565
RMDVM8 25/06/2015 Call 6.000 0.265 0.265 0.000   0 0.260
RMDVN8 25/06/2015 Put 6.000 0.770 0.770 0.000   0 0.725

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.