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 * 5.250 Up 0.150 5.240 5.250 5.350 5.370 5.210 6,646,452 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDRI8 29/05/2014 Call 4.500 0.780 0.780 0.000   0 0.630
RMDRJ8 29/05/2014 Put 4.500 0.015 0.015 0.000   700 0.030
RMDPL8 29/05/2014 Call 4.600 0.685 0.685 0.000   150 0.545
RMDPM8 29/05/2014 Put 4.600 0.010 0.015 0.000   490 0.045
RMDPN8 29/05/2014 Call 4.700 0.590 0.590 0.000   0 0.460
RMDPO8 29/05/2014 Put 4.700 0.010 0.030 0.000   1,570 0.065
RMDR88 29/05/2014 Call 4.710 0.560 0.560 0.000   0 0.440
RMDR78 29/05/2014 Put 4.710 0.025 0.025 0.035 180 360 0.065
RMDN68 29/05/2014 Call 4.800 0.495 0.495 0.000   0 0.380
RMDN78 29/05/2014 Put 4.800 0.020 0.025 0.025 2,967 4,496 0.090
RMDTJ8 29/05/2014 Call 4.810 0.470 0.470 0.000   0 0.360
RMDTI8 29/05/2014 Put 4.810 0.020 0.045 0.040 100 100 0.090
RMDN88 29/05/2014 Call 4.900 0.370 0.410 0.000   170 0.310
RMDN98 29/05/2014 Put 4.900 0.035 0.055 0.000   1,500 0.120
RMDNK8 29/05/2014 Call 5.000 0.290 0.330 0.000   710 0.245
RMDNL8 29/05/2014 Put 5.000 0.050 0.075 0.065 100 195 0.155
RMDPY8 29/05/2014 Call 5.010 0.275 0.310 0.000   63 0.235
RMDPX8 29/05/2014 Put 5.010 0.045 0.080 0.000   1,285 0.160
RMDNM8 29/05/2014 Call 5.250 0.130 0.160 0.145 21 2,896 0.125
RMDNN8 29/05/2014 Put 5.250 0.135 0.160 0.145 670 565 0.280
RMDNO8 29/05/2014 Call 5.500 0.035 0.060 0.000   247 0.060
RMDNP8 29/05/2014 Put 5.500 0.310 0.310 0.000   375 0.455
RMDQ68 29/05/2014 Call 5.750 0.020 0.025 0.000   0 0.030
RMDQ78 29/05/2014 Put 5.750 0.520 0.520 0.000   0 0.680
RMDKW8 26/06/2014 Call 4.000 1.290 1.290 0.000   0 1.120
RMDKX8 26/06/2014 Put 4.000 0.007 0.007 0.000   0 0.015
RMDS38 26/06/2014 Call 4.010 1.265 1.265 0.000   0 1.100
RMDS48 26/06/2014 Put 4.010 0.007 0.007 0.000   0 0.015
RMDKZ8 26/06/2014 Call 4.100 1.190 1.190 0.000   0 1.025
RMDKY8 26/06/2014 Put 4.100 0.010 0.010 0.000   0 0.020
RMDL18 26/06/2014 Call 4.200 1.090 1.090 0.000   0 0.935
RMDL28 26/06/2014 Put 4.200 0.015 0.015 0.000   0 0.025
RMDL48 26/06/2014 Call 4.300 0.995 0.995 0.000   0 0.840
RMDL38 26/06/2014 Put 4.300 0.020 0.020 0.000   0 0.035
RMDS68 26/06/2014 Call 4.310 0.975 0.975 0.000   0 0.825
RMDS58 26/06/2014 Put 4.310 0.020 0.020 0.000   0 0.035
RMDL58 26/06/2014 Call 4.400 0.900 0.900 0.000   0 0.750
RMDL68 26/06/2014 Put 4.400 0.025 0.025 0.000   0 0.045
RMDL88 26/06/2014 Call 4.500 0.805 0.805 0.000   0 0.665
RMDL78 26/06/2014 Put 4.500 0.002 0.060 0.000   320 0.060
RMDL98 26/06/2014 Call 4.600 0.710 0.710 0.000   12 0.580
RMDLA8 26/06/2014 Put 4.600 0.010 0.060 0.000   0 0.080
RMDS78 26/06/2014 Call 4.610 0.695 0.695 0.000   0 0.570
RMDS88 26/06/2014 Put 4.610 0.040 0.040 0.000   160 0.080
RMDLC8 26/06/2014 Call 4.700 0.620 0.620 0.000   52 0.500
RMDLB8 26/06/2014 Put 4.700 0.050 0.050 0.000   0 0.100
RMDTL8 26/06/2014 Call 4.710 0.610 0.610 0.000   0 0.490
RMDTK8 26/06/2014 Put 4.710 0.050 0.050 0.000   120 0.100
RMDLD8 26/06/2014 Call 4.800 0.535 0.535 0.000   0 0.425
RMDLE8 26/06/2014 Put 4.800 0.060 0.060 0.000   469 0.125
RMDSA8 26/06/2014 Call 4.810 0.525 0.525 0.000   0 0.415
RMDS98 26/06/2014 Put 4.810 0.035 0.075 0.000   100 0.130
RMDLG8 26/06/2014 Call 4.900 0.390 0.485 0.000   0 0.355
RMDLF8 26/06/2014 Put 4.900 0.055 0.095 0.000   0 0.160
RMDLH8 26/06/2014 Call 5.000 0.335 0.390 0.000   518 0.295
RMDLI8 26/06/2014 Put 5.000 0.080 0.120 0.090 1,960 290 0.200
RMDSB8 26/06/2014 Call 5.010 0.375 0.375 0.000   0 0.290
RMDSC8 26/06/2014 Put 5.010 0.075 0.125 0.000   0 0.200
RMDLK8 26/06/2014 Call 5.250 0.165 0.220 0.000 100 3,128 0.175
RMDLJ8 26/06/2014 Put 5.250 0.165 0.225 0.000   1,775 0.330
RMDSE8 26/06/2014 Call 5.260 0.155 0.215 0.000   0 0.170
RMDSD8 26/06/2014 Put 5.260 0.170 0.230 0.000   0 0.330
RMDLL8 26/06/2014 Call 5.500 0.070 0.115 0.120 7 940 0.095
RMDLM8 26/06/2014 Put 5.500 0.360 0.360 0.000   170 0.500
RMDSF8 26/06/2014 Call 5.510 0.065 0.110 0.105 100 0 0.095
RMDSG8 26/06/2014 Put 5.510 0.360 0.360 0.000   120 0.505
RMDLO8 26/06/2014 Call 5.750 0.020 0.060 0.000   0 0.050
RMDLN8 26/06/2014 Put 5.750 0.555 0.555 0.000   0 0.710
RMDLP8 26/06/2014 Call 6.000 0.005 0.030 0.025 1,950 4,100 0.025
RMDLQ8 26/06/2014 Put 6.000 0.775 0.775 0.000   0 0.940
RMDLS8 26/06/2014 Call 6.250 0.015 0.015 0.000   0 0.010
RMDLR8 26/06/2014 Put 6.250 1.015 1.015 0.000   0 1.185
RMDLT8 26/06/2014 Call 6.500 0.006 0.006 0.000   0 0.005
RMDLU8 26/06/2014 Put 6.500 1.260 1.260 0.000   0 1.430
RMDLX8 26/06/2014 Call 6.750 0.002 0.002 0.000   0 0.002
RMDLW8 26/06/2014 Put 6.750 1.510 1.510 0.000   0 1.680
RMDLY8 26/06/2014 Call 7.000 0.001 0.001 0.000   0 0.001
RMDLZ8 26/06/2014 Put 7.000 1.755 1.755 0.000   0 1.930
RMDRK8 24/07/2014 Call 4.500 0.820 0.820 0.000   0 0.690
RMDRL8 24/07/2014 Put 4.500 0.040 0.040 0.000   25,000 0.110
RMDPP8 24/07/2014 Call 4.600 0.735 0.735 0.000   0 0.610
RMDPQ8 24/07/2014 Put 4.600 0.045 0.080 0.000   0 0.125
RMDPR8 24/07/2014 Call 4.700 0.655 0.655 0.000   0 0.535
RMDPS8 24/07/2014 Put 4.700 0.075 0.075 0.000   0 0.150
RMDNQ8 24/07/2014 Call 4.800 0.575 0.575 0.000   0 0.460
RMDNR8 24/07/2014 Put 4.800 0.075 0.115 0.000   0 0.180
RMDNS8 24/07/2014 Call 4.900 0.430 0.530 0.000   0 0.400
RMDNT8 24/07/2014 Put 4.900 0.100 0.140 0.000   4,000 0.210
RMDNU8 24/07/2014 Call 5.000 0.365 0.445 0.000   2,250 0.345
RMDNV8 24/07/2014 Put 5.000 0.125 0.175 0.000   2,250 0.250
RMDNW8 24/07/2014 Call 5.250 0.230 0.290 0.000 500 29,000 0.235
RMDNX8 24/07/2014 Put 5.250 0.225 0.285 0.000 500 0 0.365
RMDNY8 24/07/2014 Call 5.500 0.125 0.175 0.000   50 0.150
RMDNZ8 24/07/2014 Put 5.500 0.395 0.395 0.000   0 0.525
RMDQ88 24/07/2014 Call 5.750 0.060 0.100 0.000   0 0.090
RMDQ98 24/07/2014 Put 5.750 0.575 0.575 0.000   0 0.720
RMDRM8 28/08/2014 Call 4.500 0.840 0.840 0.000   0 0.720
RMDRN8 28/08/2014 Put 4.500 0.070 0.070 0.000   0 0.115
RMDQE8 28/08/2014 Call 4.600 0.760 0.760 0.000   0 0.645
RMDQF8 28/08/2014 Put 4.600 0.090 0.090 0.000   0 0.140
RMDQA8 28/08/2014 Call 4.700 0.685 0.685 0.000   0 0.570
RMDQB8 28/08/2014 Put 4.700 0.115 0.115 0.000   0 0.165
RMDQG8 28/08/2014 Call 4.800 0.610 0.610 0.000   0 0.500
RMDQH8 28/08/2014 Put 4.800 0.145 0.145 0.000   0 0.195
RMDQC8 28/08/2014 Call 4.900 0.540 0.540 0.000   0 0.435
RMDQD8 28/08/2014 Put 4.900 0.175 0.175 0.000   0 0.230
RMDQI8 28/08/2014 Call 5.000 0.475 0.475 0.000   0 0.375
RMDQJ8 28/08/2014 Put 5.000 0.210 0.210 0.000   0 0.275
RMDQK8 28/08/2014 Call 5.250 0.330 0.330 0.000   0 0.255
RMDQL8 28/08/2014 Put 5.250 0.315 0.315 0.000   0 0.405
RMDQY8 28/08/2014 Call 5.500 0.220 0.220 0.000   0 0.170
RMDQZ8 28/08/2014 Put 5.500 0.450 0.450 0.000   0 0.565
RMDSH8 25/09/2014 Call 4.010 1.270 1.270 0.000   0 1.120
RMDSI8 25/09/2014 Put 4.010 0.025 0.025 0.000   0 0.040
RMDRO8 25/09/2014 Call 4.500 0.860 0.860 0.000   0 0.740
RMDRP8 25/09/2014 Put 4.500 0.090 0.090 0.000   0 0.135
RMDR18 25/09/2014 Call 4.600 0.780 0.780 0.000   0 0.670
RMDR28 25/09/2014 Put 4.600 0.110 0.110 0.000   80 0.165
RMDSK8 25/09/2014 Call 4.610 0.765 0.765 0.000   0 0.655
RMDSJ8 25/09/2014 Put 4.610 0.110 0.110 0.000   0 0.170
RMDQO8 25/09/2014 Call 4.700 0.710 0.710 0.000   0 0.600
RMDQP8 25/09/2014 Put 4.700 0.135 0.135 0.000   0 0.205
RMDQM8 25/09/2014 Call 4.800 0.640 0.640 0.000   0 0.535
RMDQN8 25/09/2014 Put 4.800 0.160 0.160 0.000   0 0.240
RMDSL8 25/09/2014 Call 4.810 0.625 0.625 0.000   0 0.525
RMDSM8 25/09/2014 Put 4.810 0.130 0.195 0.000   0 0.240
RMDQQ8 25/09/2014 Call 4.900 0.570 0.570 0.000   0 0.475
RMDQR8 25/09/2014 Put 4.900 0.160 0.220 0.000   0 0.275
RMDMA8 25/09/2014 Call 5.000 0.505 0.505 0.000   0 0.420
RMDM98 25/09/2014 Put 5.000 0.190 0.255 0.000   3,960 0.315
RMDSO8 25/09/2014 Call 5.010 0.495 0.495 0.000   0 0.410
RMDSN8 25/09/2014 Put 5.010 0.195 0.255 0.000   0 0.320
RMDMB8 25/09/2014 Call 5.250 0.365 0.365 0.000   0 0.305
RMDMC8 25/09/2014 Put 5.250 0.000 0.000 0.000   340 0.440
RMDSP8 25/09/2014 Call 5.260 0.320 0.365 0.000   300 0.295
RMDSQ8 25/09/2014 Put 5.260 0.335 0.335 0.000   0 0.440
RMDME8 25/09/2014 Call 5.500 0.195 0.260 0.000   0 0.215
RMDMD8 25/09/2014 Put 5.500 0.475 0.475 0.000   0 0.595
RMDSS8 25/09/2014 Call 5.510 0.240 0.240 0.000   0 0.210
RMDSR8 25/09/2014 Put 5.510 0.475 0.475 0.000   0 0.595
RMDMF8 25/09/2014 Call 5.750 0.110 0.175 0.000   0 0.145
RMDMG8 25/09/2014 Put 5.750 0.645 0.645 0.000   0 0.770
RMDTW8 30/10/2014 Call 4.800 0.685 0.685 0.000      
RMDTX8 30/10/2014 Put 4.800 0.200 0.200 0.000      
RMDTO8 30/10/2014 Call 4.900 0.620 0.620 0.000      
RMDTP8 30/10/2014 Put 4.900 0.235 0.235 0.000      
RMDTU8 30/10/2014 Call 5.000 0.560 0.560 0.000      
RMDTV8 30/10/2014 Put 5.000 0.275 0.275 0.000      
RMDTQ8 30/10/2014 Call 5.250 0.420 0.420 0.000      
RMDTR8 30/10/2014 Put 5.250 0.390 0.390 0.000      
RMDTS8 30/10/2014 Call 5.500 0.310 0.310 0.000      
RMDTT8 30/10/2014 Put 5.500 0.520 0.520 0.000      
RMDRQ8 18/12/2014 Call 4.500 0.925 0.925 0.000   0 0.815
RMDRR8 18/12/2014 Put 4.500 0.155 0.155 0.000   0 0.205
RMDR38 18/12/2014 Call 4.600 0.855 0.855 0.000   0 0.745
RMDR48 18/12/2014 Put 4.600 0.180 0.180 0.000   299 0.235
RMDST8 18/12/2014 Call 4.610 0.840 0.840 0.000   0 0.730
RMDSU8 18/12/2014 Put 4.610 0.180 0.180 0.000   0 0.235
RMDQS8 18/12/2014 Call 4.700 0.785 0.785 0.000   0 0.680
RMDQT8 18/12/2014 Put 4.700 0.210 0.210 0.000   0 0.270
RMDQW8 18/12/2014 Call 4.800 0.720 0.720 0.000   0 0.615
RMDQX8 18/12/2014 Put 4.800 0.245 0.245 0.000   0 0.305
RMDSW8 18/12/2014 Call 4.810 0.710 0.710 0.000   0 0.600
RMDSV8 18/12/2014 Put 4.810 0.245 0.245 0.000   0 0.305
RMDQU8 18/12/2014 Call 4.900 0.660 0.660 0.000   0 0.555
RMDQV8 18/12/2014 Put 4.900 0.280 0.280 0.000   0 0.345
RMDMH8 18/12/2014 Call 5.000 0.600 0.600 0.000   0 0.500
RMDMI8 18/12/2014 Put 5.000 0.320 0.320 0.000   0 0.390
RMDSX8 18/12/2014 Call 5.010 0.585 0.585 0.000   0 0.490
RMDSY8 18/12/2014 Put 5.010 0.320 0.320 0.000   0 0.390
RMDMK8 18/12/2014 Call 5.250 0.460 0.460 0.000   0 0.380
RMDMJ8 18/12/2014 Put 5.250 0.435 0.435 0.000   0 0.520
RMDT18 18/12/2014 Call 5.260 0.450 0.450 0.000   0 0.375
RMDSZ8 18/12/2014 Put 5.260 0.435 0.435 0.000   0 0.520
RMDML8 18/12/2014 Call 5.500 0.335 0.335 0.000   250 0.290
RMDMM8 18/12/2014 Put 5.500 0.570 0.570 0.000   75 0.670
RMDT28 18/12/2014 Call 5.510 0.325 0.325 0.000   0 0.280
RMDT38 18/12/2014 Put 5.510 0.570 0.570 0.000   0 0.670
RMDMO8 18/12/2014 Call 5.750 0.165 0.230 0.000 100 0 0.210
RMDMN8 18/12/2014 Put 5.750 0.725 0.725 0.000   0 0.845
RMDRU8 26/03/2015 Call 4.500 0.990 0.990 0.000   0 0.880
RMDRV8 26/03/2015 Put 4.500 0.210 0.210 0.000   0 0.260
RMDT68 26/03/2015 Call 4.510 0.975 0.975 0.000   0 0.865
RMDT78 26/03/2015 Put 4.510 0.210 0.210 0.000   0 0.260
RMDS18 26/03/2015 Call 4.600 0.920 0.920 0.000   0 0.815
RMDS28 26/03/2015 Put 4.600 0.240 0.240 0.000   0 0.295
RMDT88 26/03/2015 Call 4.610 0.910 0.910 0.000   0 0.805
RMDT98 26/03/2015 Put 4.610 0.240 0.240 0.000   0 0.295
RMDRW8 26/03/2015 Call 4.700 0.860 0.860 0.000   0 0.755
RMDRX8 26/03/2015 Put 4.700 0.270 0.270 0.000   0 0.330
RMDTH8 26/03/2015 Call 4.710 0.845 0.845 0.000   0 0.740
RMDTG8 26/03/2015 Put 4.710 0.275 0.275 0.000   0 0.330
RMDRY8 26/03/2015 Call 4.800 0.800 0.800 0.000   0 0.695
RMDRZ8 26/03/2015 Put 4.800 0.310 0.310 0.000   0 0.370
RMDTB8 26/03/2015 Call 4.810 0.785 0.785 0.000   0 0.680
RMDTA8 26/03/2015 Put 4.810 0.310 0.310 0.000   0 0.370
RMDRS8 26/03/2015 Call 4.900 0.740 0.740 0.000   0 0.635
RMDRT8 26/03/2015 Put 4.900 0.345 0.345 0.000   0 0.410
RMDTC8 26/03/2015 Call 4.910 0.730 0.730 0.000   0 0.625
RMDTD8 26/03/2015 Put 4.910 0.350 0.350 0.000   0 0.410
RMDT48 26/03/2015 Call 5.000 0.685 0.685 0.000   0 0.585
RMDT58 26/03/2015 Put 5.000 0.390 0.390 0.000   0 0.455
RMDTE8 26/03/2015 Call 5.250 0.555 0.555 0.000   0 0.465
RMDTF8 26/03/2015 Put 5.250 0.505 0.505 0.000   0 0.585
RMDTM8 26/03/2015 Call 5.500 0.440 0.440 0.000   0 0.370
RMDTN8 26/03/2015 Put 5.500 0.640 0.640 0.000   0 0.735

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.