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 5.720 Down -0.020 5.710 5.720 5.740 5.770 5.705 599,711 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDSH8 25/09/2014 Call 4.010 1.750 1.750 0.000   0 1.730
RMDSI8 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
RMDRO8 25/09/2014 Call 4.500 1.260 1.260 0.000   0 1.240
RMDRP8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
RMDR18 25/09/2014 Call 4.600 1.160 1.160 0.000   0 1.145
RMDR28 25/09/2014 Put 4.600 0.000 0.000 0.000   80 0.000
RMDSK8 25/09/2014 Call 4.610 0.000 0.000 0.000   0 1.135
RMDSJ8 25/09/2014 Put 4.610 0.000 0.000 0.000   0 0.000
RMDQO8 25/09/2014 Call 4.700 1.060 1.060 0.000   0 1.045
RMDQP8 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
RMDQM8 25/09/2014 Call 4.800 0.960 0.960 0.000   0 0.945
RMDQN8 25/09/2014 Put 4.800 0.000 0.000 0.000   0 0.000
RMDSL8 25/09/2014 Call 4.810 0.000 0.000 0.000   0 0.935
RMDSM8 25/09/2014 Put 4.810 0.000 0.000 0.000   90 0.000
RMDQQ8 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.845
RMDQR8 25/09/2014 Put 4.900 0.000 0.000 0.000   175 0.000
RMDMA8 25/09/2014 Call 5.000 0.000 0.000 0.000   50 0.745
RMDM98 25/09/2014 Put 5.000 0.000 0.040 0.000   5,460 0.000
RMDSO8 25/09/2014 Call 5.010 0.750 0.750 0.000   0 0.735
RMDSN8 25/09/2014 Put 5.010 0.000 0.000 0.000   100 0.000
RMDMB8 25/09/2014 Call 5.250 0.445 0.490 0.000   1,010 0.500
RMDMC8 25/09/2014 Put 5.250 0.000 0.000 0.000   10,100 0.000
RMDSP8 25/09/2014 Call 5.260 0.435 0.480 0.000   300 0.490
RMDSQ8 25/09/2014 Put 5.260 0.000 0.000 0.000   390 0.000
RMDME8 25/09/2014 Call 5.500 0.195 0.230 0.000   4,941 0.260
RMDMD8 25/09/2014 Put 5.500 0.000 0.000 0.000   1,135 0.002
RMDSS8 25/09/2014 Call 5.510 0.250 0.250 0.000   900 0.255
RMDSR8 25/09/2014 Put 5.510 0.000 0.000 0.000   250 0.002
RMDMF8 25/09/2014 Call 5.750 0.015 0.040 0.000 80 1,547 0.075
RMDMG8 25/09/2014 Put 5.750 0.045 0.075 0.000   0 0.065
RMDUH8 25/09/2014 Call 6.000 0.001 0.001 0.000   659 0.004
RMDUI8 25/09/2014 Put 6.000 0.245 0.245 0.000   0 0.265
RMDV48 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
RMDV58 25/09/2014 Put 6.250 0.490 0.490 0.000   0 0.510
RMDWH8 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
RMDWI8 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.760
RMDWD8 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWE8 25/09/2014 Put 6.750 0.990 0.990 0.000   0 1.010
RMDWF8 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWG8 25/09/2014 Put 7.000 1.240 1.240 0.000   0 1.260
RMDWJ8 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDWK8 25/09/2014 Put 7.250 1.490 1.490 0.000   0 1.510
RMDWL8 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWM8 25/09/2014 Put 7.500 1.740 1.740 0.000   0 1.760
RMDWN8 30/10/2014 Call 4.600 1.175 1.175 0.000   0 1.160
RMDWO8 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.004
RMDWT8 30/10/2014 Call 4.700 1.075 1.075 0.000   0 1.060
RMDWU8 30/10/2014 Put 4.700 0.001 0.001 0.000   0 0.007
RMDTW8 30/10/2014 Call 4.800 0.975 0.975 0.000   0 0.960
RMDTX8 30/10/2014 Put 4.800 0.002 0.002 0.000   100 0.010
RMDTO8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.865
RMDTP8 30/10/2014 Put 4.900 0.003 0.003 0.000   0 0.015
RMDTU8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.770
RMDTV8 30/10/2014 Put 5.000 0.000 0.040 0.000   0 0.015
RMDTQ8 30/10/2014 Call 5.250 0.485 0.520 0.000   250 0.540
RMDTR8 30/10/2014 Put 5.250 0.010 0.040 0.000   0 0.035
RMDTS8 30/10/2014 Call 5.500 0.285 0.315 0.000   1,788 0.330
RMDTT8 30/10/2014 Put 5.500 0.060 0.090 0.000   2,954 0.080
RMDU18 30/10/2014 Call 5.750 0.130 0.160 0.000   875 0.170
RMDU28 30/10/2014 Put 5.750 0.145 0.205 0.000   100 0.165
RMDUJ8 30/10/2014 Call 6.000 0.040 0.060 0.000   1,210 0.070
RMDUK8 30/10/2014 Put 6.000 0.295 0.375 0.000   0 0.315
RMDV68 30/10/2014 Call 6.250 0.001 0.040 0.000   60 0.025
RMDV78 30/10/2014 Put 6.250 0.505 0.605 0.000   75 0.520
RMDWV8 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.006
RMDWW8 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.760
RMDWR8 30/10/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDWS8 30/10/2014 Put 6.750 0.990 0.990 0.000   0 1.010
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.240 1.240 0.000   0 1.260
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.490 1.490 0.000   0 1.510
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 1.740 1.740 0.000   0 1.760
RMDXC8 27/11/2014 Call 4.600 0.000 0.000 0.000   0 1.165
RMDXD8 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.010
RMDX48 27/11/2014 Call 4.700 1.080 1.080 0.000   0 1.065
RMDX58 27/11/2014 Put 4.700 0.006 0.006 0.000   0 0.015
RMDXF8 27/11/2014 Call 4.800 0.980 0.980 0.000   0 0.970
RMDXG8 27/11/2014 Put 4.800 0.010 0.010 0.000   0 0.020
RMDVO8 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.875
RMDVP8 27/11/2014 Put 4.900 0.015 0.015 0.000   0 0.025
RMDUV8 27/11/2014 Call 5.000 0.680 0.785 0.000   0 0.780
RMDUW8 27/11/2014 Put 5.000 0.010 0.040 0.000   0 0.030
RMDUX8 27/11/2014 Call 5.250 0.460 0.575 0.000   0 0.550
RMDUY8 27/11/2014 Put 5.250 0.040 0.065 0.000   80 0.055
RMDUP8 27/11/2014 Call 5.500 0.305 0.345 0.000   156 0.355
RMDUQ8 27/11/2014 Put 5.500 0.090 0.125 0.000   0 0.110
RMDUR8 27/11/2014 Call 5.750 0.160 0.195 0.000   50 0.200
RMDUS8 27/11/2014 Put 5.750 0.195 0.230 0.000   0 0.205
RMDUT8 27/11/2014 Call 6.000 0.065 0.095 0.000   0 0.100
RMDUU8 27/11/2014 Put 6.000 0.350 0.385 0.000   0 0.355
RMDV88 27/11/2014 Call 6.250 0.015 0.045 0.000   0 0.045
RMDV98 27/11/2014 Put 6.250 0.530 0.630 0.000   0 0.550
RMDX68 27/11/2014 Call 6.500 0.000 0.040 0.000   0 0.020
RMDX78 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.775
RMDX88 27/11/2014 Call 6.750 0.008 0.008 0.000   0 0.008
RMDX98 27/11/2014 Put 6.750 1.000 1.000 0.000   0 1.015
RMDXH8 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.003
RMDXI8 27/11/2014 Put 7.000 1.245 1.245 0.000   0 1.265
RMDX28 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
RMDX38 27/11/2014 Put 7.250 1.490 1.490 0.000   0 1.515
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 1.740 1.740 0.000   0 1.765
RMDRQ8 18/12/2014 Call 4.500 1.280 1.280 0.000   0 1.265
RMDRR8 18/12/2014 Put 4.500 0.004 0.004 0.000   0 0.015
RMDR38 18/12/2014 Call 4.600 1.180 1.180 0.000   0 1.165
RMDR48 18/12/2014 Put 4.600 0.000 0.000 0.000   299 0.020
RMDST8 18/12/2014 Call 4.610 0.000 0.000 0.000   0 1.140
RMDSU8 18/12/2014 Put 4.610 0.006 0.006 0.000   750 0.020
RMDQS8 18/12/2014 Call 4.700 1.080 1.080 0.000   0 1.070
RMDQT8 18/12/2014 Put 4.700 0.010 0.010 0.000   0 0.020
RMDQW8 18/12/2014 Call 4.800 0.985 0.985 0.000   0 0.975
RMDQX8 18/12/2014 Put 4.800 0.015 0.015 0.000   0 0.025
RMDSW8 18/12/2014 Call 4.810 0.000 0.000 0.000   0 0.950
RMDSV8 18/12/2014 Put 4.810 0.000 0.000 0.000   50 0.025
RMDQU8 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.880
RMDQV8 18/12/2014 Put 4.900 0.010 0.040 0.000   0 0.030
RMDMH8 18/12/2014 Call 5.000 0.690 0.795 0.000   0 0.785
RMDMI8 18/12/2014 Put 5.000 0.015 0.050 0.000   0 0.040
RMDSX8 18/12/2014 Call 5.010 0.000 0.000 0.000   0 0.765
RMDSY8 18/12/2014 Put 5.010 0.000 0.000 0.000   50 0.040
RMDMK8 18/12/2014 Call 5.250 0.480 0.580 0.000   2,000 0.570
RMDMJ8 18/12/2014 Put 5.250 0.050 0.095 0.000   2,000 0.075
RMDT18 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.555
RMDSZ8 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.075
RMDML8 18/12/2014 Call 5.500 0.310 0.400 0.000   4,550 0.380
RMDMM8 18/12/2014 Put 5.500 0.115 0.175 0.000   4,070 0.140
RMDT28 18/12/2014 Call 5.510 0.370 0.370 0.000   149 0.370
RMDT38 18/12/2014 Put 5.510 0.130 0.130 0.000   0 0.140
RMDMO8 18/12/2014 Call 5.750 0.175 0.245 0.000   4,525 0.235
RMDMN8 18/12/2014 Put 5.750 0.215 0.295 0.000   0 0.240
RMDUL8 18/12/2014 Call 6.000 0.080 0.140 0.140 5 5,600 0.125
RMDUM8 18/12/2014 Put 6.000 0.360 0.445 0.000   0 0.385
RMDVA8 18/12/2014 Call 6.250 0.030 0.070 0.000   0 0.060
RMDVB8 18/12/2014 Put 6.250 0.545 0.645 0.000   0 0.565
RMDXR8 18/12/2014 Call 6.500 0.005 0.040 0.000   0 0.025
RMDXS8 18/12/2014 Put 6.500 0.000 0.000 0.000   0 0.780
RMDXN8 18/12/2014 Call 6.750 0.010 0.010 0.000   0 0.010
RMDXO8 18/12/2014 Put 6.750 1.000 1.000 0.000   0 1.020
RMDXL8 18/12/2014 Call 7.000 0.004 0.004 0.000   0 0.003
RMDXM8 18/12/2014 Put 7.000 1.245 1.245 0.000   0 1.265
RMDXJ8 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.001
RMDXK8 18/12/2014 Put 7.250 1.490 1.490 0.000   0 1.515
RMDXP8 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 1.740 1.740 0.000   0 1.765
RMDY18 29/01/2015 Call 4.600 0.000 0.000 0.000   0 1.160
RMDY28 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.025
RMDXT8 29/01/2015 Call 4.700 1.085 1.085 0.000   0 1.070
RMDXU8 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.030
RMDY38 29/01/2015 Call 4.800 0.995 0.995 0.000   0 0.985
RMDY48 29/01/2015 Put 4.800 0.000 0.000 0.000   550 0.035
RMDVY8 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.900
RMDVZ8 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.045
RMDW58 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.815
RMDW68 29/01/2015 Put 5.000 0.000 0.000 0.000   40 0.055
RMDW38 29/01/2015 Call 5.250 0.625 0.625 0.000   0 0.615
RMDW48 29/01/2015 Put 5.250 0.000 0.000 0.000   322 0.100
RMDVW8 29/01/2015 Call 5.500 0.445 0.445 0.000   0 0.440
RMDVX8 29/01/2015 Put 5.500 0.165 0.165 0.000   137 0.170
RMDW18 29/01/2015 Call 5.750 0.300 0.300 0.000   85 0.295
RMDW28 29/01/2015 Put 5.750 0.265 0.265 0.000   258 0.275
RMDW78 29/01/2015 Call 6.000 0.000 0.000 0.000 80 0 0.185
RMDW88 29/01/2015 Put 6.000 0.405 0.405 0.000   0 0.415
RMDW98 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.110
RMDWA8 29/01/2015 Put 6.250 0.585 0.585 0.000   0 0.595
RMDY98 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.060
RMDYA8 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.805
RMDXY8 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.030
RMDXZ8 29/01/2015 Put 6.750 1.015 1.015 0.000   0 1.030
RMDY58 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
RMDY68 29/01/2015 Put 7.000 1.250 1.250 0.000   0 1.270
RMDY78 29/01/2015 Call 7.250 0.010 0.010 0.000   0 0.010
RMDY88 29/01/2015 Put 7.250 1.495 1.495 0.000   0 1.515
RMDXV8 29/01/2015 Call 7.500 0.006 0.006 0.000   0 0.006
RMDXW8 29/01/2015 Put 7.500 1.740 1.740 0.000   0 1.760
RMDYP8 26/02/2015 Call 4.600 1.205 1.205 0.000   0 1.190
RMDYQ8 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.030
RMDYV8 26/02/2015 Call 4.700 1.110 1.110 0.000   0 1.090
RMDYW8 26/02/2015 Put 4.700 0.000 0.000 0.000   0 0.035
RMDYN8 26/02/2015 Call 4.800 1.020 1.020 0.000   0 1.000
RMDYO8 26/02/2015 Put 4.800 0.000 0.000 0.000   0 0.050
RMDZ38 26/02/2015 Call 4.900 0.000 0.000 0.000   0 0.915
RMDZ48 26/02/2015 Put 4.900 0.000 0.000 0.000   0 0.060
RMDYL8 26/02/2015 Call 5.000 0.000 0.000 0.000   0 0.835
RMDYM8 26/02/2015 Put 5.000 0.000 0.000 0.000   0 0.075
RMDYF8 26/02/2015 Call 5.250 0.650 0.650 0.000   0 0.640
RMDYG8 26/02/2015 Put 5.250 0.000 0.000 0.000   8 0.130
RMDZ58 26/02/2015 Call 5.500 0.475 0.475 0.000   0 0.465
RMDZ68 26/02/2015 Put 5.500 0.195 0.195 0.000   0 0.205
RMDYR8 26/02/2015 Call 5.750 0.330 0.330 0.000   0 0.320
RMDYS8 26/02/2015 Put 5.750 0.300 0.300 0.000   0 0.310
RMDYJ8 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.205
RMDYK8 26/02/2015 Put 6.000 0.435 0.435 0.000   0 0.450
RMDYD8 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.130
RMDYE8 26/02/2015 Put 6.250 0.605 0.605 0.000   0 0.620
RMDYX8 26/02/2015 Call 6.500 0.000 0.000 0.000   0 0.075
RMDYZ8 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.815
RMDYT8 26/02/2015 Call 6.750 0.000 0.000 0.000   0 0.045
RMDYU8 26/02/2015 Put 6.750 1.025 1.025 0.000   0 1.040
RMDYH8 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.025
RMDYI8 26/02/2015 Put 7.000 1.260 1.260 0.000   0 1.275
RMDYB8 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.015
RMDYC8 26/02/2015 Put 7.250 1.500 1.500 0.000   0 1.520
RMDZ18 26/02/2015 Call 7.500 0.010 0.010 0.000   0 0.010
RMDZ28 26/02/2015 Put 7.500 1.750 1.750 0.000   0 1.765
RMDRU8 26/03/2015 Call 4.500 1.310 1.310 0.000   0 1.290
RMDRV8 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
RMDT68 26/03/2015 Call 4.510 1.285 1.285 0.000   0 1.270
RMDT78 26/03/2015 Put 4.510 0.030 0.030 0.000   0 0.030
RMDS18 26/03/2015 Call 4.600 1.215 1.215 0.000   16 1.195
RMDS28 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.035
RMDT88 26/03/2015 Call 4.610 1.195 1.195 0.000   0 1.175
RMDT98 26/03/2015 Put 4.610 0.035 0.035 0.000   0 0.035
RMDRW8 26/03/2015 Call 4.700 1.125 1.125 0.000   0 1.105
RMDRX8 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.045
RMDTH8 26/03/2015 Call 4.710 1.105 1.105 0.000   0 1.085
RMDTG8 26/03/2015 Put 4.710 0.045 0.045 0.000   0 0.050
RMDRY8 26/03/2015 Call 4.800 0.000 0.000 0.000   0 1.015
RMDRZ8 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.060
RMDTB8 26/03/2015 Call 4.810 0.000 0.000 0.000   0 1.000
RMDTA8 26/03/2015 Put 4.810 0.000 0.000 0.000   0 0.060
RMDRS8 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.935
RMDRT8 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.075
RMDTC8 26/03/2015 Call 4.910 0.000 0.000 0.000   0 0.915
RMDTD8 26/03/2015 Put 4.910 0.000 0.000 0.000   0 0.075
RMDT48 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.855
RMDT58 26/03/2015 Put 5.000 0.000 0.000 0.000   312 0.095
RMDTE8 26/03/2015 Call 5.250 0.680 0.680 0.000   0 0.665
RMDTF8 26/03/2015 Put 5.250 0.000 0.000 0.000   9,790 0.155
RMDTM8 26/03/2015 Call 5.500 0.510 0.510 0.000   70 0.500
RMDTN8 26/03/2015 Put 5.500 0.230 0.230 0.000   180 0.235
RMDU38 26/03/2015 Call 5.750 0.370 0.370 0.000   1,050 0.360
RMDU48 26/03/2015 Put 5.750 0.335 0.335 0.000   1,050 0.350
RMDUN8 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.250
RMDUO8 26/03/2015 Put 6.000 0.470 0.470 0.000   0 0.485
RMDVC8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.165
RMDVD8 26/03/2015 Put 6.250 0.635 0.635 0.000   0 0.650
RMDZF8 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.105
RMDZG8 26/03/2015 Put 6.500 0.000 0.000 0.000   0 0.840
RMDZ98 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.060
RMDZA8 26/03/2015 Put 6.750 1.040 1.040 0.000   0 1.050
RMDZB8 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
RMDZC8 26/03/2015 Put 7.000 1.265 1.265 0.000   0 1.285
RMDZD8 26/03/2015 Call 7.250 0.030 0.030 0.000   0 0.025
RMDZE8 26/03/2015 Put 7.250 1.505 1.505 0.000   0 1.525
RMDZ78 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
RMDZ88 26/03/2015 Put 7.500 1.750 1.750 0.000   0 1.770
RMDZR8 25/06/2015 Call 4.600 1.265 1.265 0.000   0 1.250
RMDZS8 25/06/2015 Put 4.600 0.065 0.065 0.000   0 0.070
RMDZH8 25/06/2015 Call 4.700 1.180 1.180 0.000   0 1.165
RMDZI8 25/06/2015 Put 4.700 0.080 0.080 0.000   0 0.085
RMDZT8 25/06/2015 Call 4.800 1.100 1.100 0.000   0 1.085
RMDZU8 25/06/2015 Put 4.800 0.095 0.095 0.000   0 0.100
RMDVQ8 25/06/2015 Call 4.900 0.000 0.000 0.000   0 1.005
RMDVR8 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.120
RMDVK8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.930
RMDVL8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.140
RMDVI8 25/06/2015 Call 5.250 0.765 0.765 0.000   0 0.750
RMDVJ8 25/06/2015 Put 5.250 0.200 0.200 0.000   0 0.205
RMDVE8 25/06/2015 Call 5.500 0.605 0.605 0.000   0 0.590
RMDVF8 25/06/2015 Put 5.500 0.285 0.285 0.000   0 0.295
RMDVG8 25/06/2015 Call 5.750 0.465 0.465 0.000   50 0.455
RMDVH8 25/06/2015 Put 5.750 0.395 0.395 0.000   0 0.405
RMDVM8 25/06/2015 Call 6.000 0.345 0.345 0.000   0 0.340
RMDVN8 25/06/2015 Put 6.000 0.525 0.525 0.000   0 0.535
RMDWB8 25/06/2015 Call 6.250 0.250 0.250 0.000   40 0.245
RMDWC8 25/06/2015 Put 6.250 0.685 0.685 0.000   0 0.695
RMDZN8 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.170
RMDZO8 25/06/2015 Put 6.500 0.000 0.000 0.000   0 0.875
RMDZJ8 25/06/2015 Call 6.750 0.120 0.120 0.000   0 0.115
RMDZK8 25/06/2015 Put 6.750 1.065 1.065 0.000   0 1.080
RMDZV8 25/06/2015 Call 7.000 0.080 0.080 0.000   0 0.075
RMDZW8 25/06/2015 Put 7.000 1.280 1.280 0.000   0 1.300
RMDZP8 25/06/2015 Call 7.250 0.050 0.050 0.000   0 0.050
RMDZQ8 25/06/2015 Put 7.250 1.510 1.510 0.000   0 1.530
RMDZL8 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.030
RMDZM8 25/06/2015 Put 7.500 1.745 1.745 0.000   0 1.765

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.