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 Up 0.350 5.710 5.730 5.550 5.830 5.500 9,143,593 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDCH9 30/10/2014 Call 4.400 1.320 1.320 0.000   0 1.320
RMDCI9 30/10/2014 Put 4.400 0.003 0.003 0.000   0 0.003
RMDBZ9 30/10/2014 Call 4.500 1.220 1.220 0.000   0 1.220
RMDC19 30/10/2014 Put 4.500 0.005 0.005 0.000   0 0.005
RMDWN8 30/10/2014 Call 4.600 1.120 1.120 0.000   0 1.120
RMDWO8 30/10/2014 Put 4.600 0.007 0.007 0.000   0 0.007
RMDWT8 30/10/2014 Call 4.700 1.020 1.020 0.000   0 1.020
RMDWU8 30/10/2014 Put 4.700 0.009 0.009 0.000   0 0.009
RMDTW8 30/10/2014 Call 4.800 0.920 0.920 0.000   0 0.920
RMDTX8 30/10/2014 Put 4.800 0.010 0.010 0.000   350 0.010
RMDTO8 30/10/2014 Call 4.900 0.825 0.825 0.000   0 0.825
RMDTP8 30/10/2014 Put 4.900 0.010 0.010 0.000   0 0.010
RMDTU8 30/10/2014 Call 5.000 0.725 0.725 0.735 159 159 0.725
RMDTV8 30/10/2014 Put 5.000 0.010 0.010 0.000   6,688 0.010
RMDTQ8 30/10/2014 Call 5.250 0.480 0.480 0.000   2,358 0.480
RMDTR8 30/10/2014 Put 5.250 0.020 0.020 0.015 1,000 0 0.020
RMDTS8 30/10/2014 Call 5.500 0.260 0.260 0.270 136 1,932 0.260
RMDTT8 30/10/2014 Put 5.500 0.040 0.040 0.000   3,818 0.040
RMDU18 30/10/2014 Call 5.750 0.090 0.090 0.060 500 3,200 0.090
RMDU28 30/10/2014 Put 5.750 0.120 0.120 0.000   1,600 0.120
RMDUJ8 30/10/2014 Call 6.000 0.015 0.015 0.025 710 2,056 0.015
RMDUK8 30/10/2014 Put 6.000 0.295 0.295 0.000   0 0.295
RMDV68 30/10/2014 Call 6.250 0.001 0.001 0.000   60 0.001
RMDV78 30/10/2014 Put 6.250 0.530 0.530 0.000   0 0.530
RMDWV8 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
RMDWW8 30/10/2014 Put 6.500 0.780 0.780 0.000   0 0.780
RMDWR8 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
RMDWS8 30/10/2014 Put 6.750 1.030 1.030 0.000   0 1.030
RMDWP8 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDWQ8 30/10/2014 Put 7.000 1.280 1.280 0.000   0 1.280
RMDWZ8 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX18 30/10/2014 Put 7.250 1.530 1.530 0.000   0 1.530
RMDWX8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDWY8 30/10/2014 Put 7.500 1.780 1.780 0.000   0 1.780
RMDCJ9 27/11/2014 Call 4.400 1.330 1.330 0.000   0 1.330
RMDCK9 27/11/2014 Put 4.400 0.004 0.004 0.000   0 0.004
RMDC29 27/11/2014 Call 4.500 1.230 1.230 0.000   0 1.230
RMDC39 27/11/2014 Put 4.500 0.006 0.006 0.000   0 0.006
RMDXC8 27/11/2014 Call 4.600 1.135 1.135 0.000   0 1.135
RMDXD8 27/11/2014 Put 4.600 0.009 0.009 0.000   0 0.009
RMDX48 27/11/2014 Call 4.700 1.035 1.035 0.000   0 1.035
RMDX58 27/11/2014 Put 4.700 0.010 0.010 0.000   0 0.010
RMDXF8 27/11/2014 Call 4.800 0.940 0.940 0.000   0 0.940
RMDXG8 27/11/2014 Put 4.800 0.015 0.015 0.000   269 0.015
RMDVO8 27/11/2014 Call 4.900 0.840 0.840 0.000   0 0.840
RMDVP8 27/11/2014 Put 4.900 0.020 0.020 0.000   300 0.020
RMDUV8 27/11/2014 Call 5.000 0.745 0.745 0.000   0 0.745
RMDUW8 27/11/2014 Put 5.000 0.025 0.025 0.000   0 0.025
RMDUX8 27/11/2014 Call 5.250 0.515 0.515 0.000   224 0.515
RMDUY8 27/11/2014 Put 5.250 0.040 0.040 0.000   100 0.040
RMDUP8 27/11/2014 Call 5.500 0.305 0.305 0.000   156 0.305
RMDUQ8 27/11/2014 Put 5.500 0.090 0.090 0.090 119 270 0.090
RMDUR8 27/11/2014 Call 5.750 0.150 0.150 0.100 787 2,037 0.150
RMDUS8 27/11/2014 Put 5.750 0.190 0.190 0.000   1,509 0.190
RMDUT8 27/11/2014 Call 6.000 0.060 0.060 0.000   285 0.060
RMDUU8 27/11/2014 Put 6.000 0.355 0.355 0.000   0 0.355
RMDV88 27/11/2014 Call 6.250 0.020 0.020 0.000   0 0.020
RMDV98 27/11/2014 Put 6.250 0.570 0.570 0.000   0 0.570
RMDX68 27/11/2014 Call 6.500 0.005 0.005 0.000   0 0.005
RMDX78 27/11/2014 Put 6.500 0.810 0.810 0.000   0 0.810
RMDX88 27/11/2014 Call 6.750 0.001 0.001 0.000   0 0.001
RMDX98 27/11/2014 Put 6.750 1.055 1.055 0.000   0 1.055
RMDXH8 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
RMDXI8 27/11/2014 Put 7.000 1.305 1.305 0.000   0 1.305
RMDX28 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDX38 27/11/2014 Put 7.250 1.555 1.555 0.000   0 1.555
RMDXA8 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXB8 27/11/2014 Put 7.500 1.800 1.800 0.000   0 1.800
RMDCL9 18/12/2014 Call 4.400 1.330 1.330 0.000   0 1.330
RMDCM9 18/12/2014 Put 4.400 0.010 0.010 0.000   0 0.010
RMDRQ8 18/12/2014 Call 4.500 1.230 1.230 0.000   0 1.230
RMDRR8 18/12/2014 Put 4.500 0.015 0.015 0.000   0 0.015
RMDR38 18/12/2014 Call 4.600 1.135 1.135 0.000   0 1.135
RMDR48 18/12/2014 Put 4.600 0.015 0.015 0.000   299 0.015
RMDST8 18/12/2014 Call 4.610 1.110 1.110 0.000   0 1.110
RMDSU8 18/12/2014 Put 4.610 0.015 0.015 0.000   750 0.015
RMDQS8 18/12/2014 Call 4.700 1.040 1.040 0.000   0 1.040
RMDQT8 18/12/2014 Put 4.700 0.020 0.020 0.000   0 0.020
RMDQW8 18/12/2014 Call 4.800 0.945 0.945 0.900 124 71 0.945
RMDQX8 18/12/2014 Put 4.800 0.025 0.025 0.000   0 0.025
RMDSW8 18/12/2014 Call 4.810 0.925 0.925 0.000   0 0.925
RMDSV8 18/12/2014 Put 4.810 0.025 0.025 0.000   50 0.025
RMDQU8 18/12/2014 Call 4.900 0.850 0.850 0.000   33 0.850
RMDQV8 18/12/2014 Put 4.900 0.025 0.025 0.000   0 0.025
RMDMH8 18/12/2014 Call 5.000 0.755 0.755 0.695 57 46 0.755
RMDMI8 18/12/2014 Put 5.000 0.030 0.030 0.000   700 0.030
RMDSX8 18/12/2014 Call 5.010 0.740 0.740 0.000   0 0.740
RMDSY8 18/12/2014 Put 5.010 0.035 0.035 0.030 50 0 0.035
RMDMK8 18/12/2014 Call 5.250 0.530 0.530 0.000   2,040 0.530
RMDMJ8 18/12/2014 Put 5.250 0.060 0.060 0.000   2,300 0.060
RMDT18 18/12/2014 Call 5.260 0.520 0.520 0.000   0 0.520
RMDSZ8 18/12/2014 Put 5.260 0.060 0.060 0.000   0 0.060
RMDML8 18/12/2014 Call 5.500 0.335 0.335 0.270 204 4,574 0.335
RMDMM8 18/12/2014 Put 5.500 0.115 0.115 0.000   4,398 0.115
RMDT28 18/12/2014 Call 5.510 0.325 0.325 0.000   300 0.325
RMDT38 18/12/2014 Put 5.510 0.115 0.115 0.000   100 0.115
RMDMO8 18/12/2014 Call 5.750 0.185 0.185 0.150 369 4,712 0.185
RMDMN8 18/12/2014 Put 5.750 0.215 0.215 0.000   0 0.215
RMDUL8 18/12/2014 Call 6.000 0.085 0.085 0.000   3,610 0.085
RMDUM8 18/12/2014 Put 6.000 0.370 0.370 0.360 250 760 0.370
RMDVA8 18/12/2014 Call 6.250 0.035 0.035 0.000   120 0.035
RMDVB8 18/12/2014 Put 6.250 0.575 0.575 0.000   0 0.575
RMDXR8 18/12/2014 Call 6.500 0.015 0.015 0.000   0 0.015
RMDXS8 18/12/2014 Put 6.500 0.805 0.805 0.000   0 0.805
RMDXN8 18/12/2014 Call 6.750 0.004 0.004 0.000   0 0.004
RMDXO8 18/12/2014 Put 6.750 1.050 1.050 0.000   0 1.050
RMDXL8 18/12/2014 Call 7.000 0.001 0.001 0.000   0 0.001
RMDXM8 18/12/2014 Put 7.000 1.300 1.300 0.000   0 1.300
RMDXJ8 18/12/2014 Call 7.250 0.000 0.000 0.000   0 0.000
RMDXK8 18/12/2014 Put 7.250 1.550 1.550 0.000   0 1.550
RMDXP8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
RMDXQ8 18/12/2014 Put 7.500 1.800 1.800 0.000   0 1.800
RMDCN9 29/01/2015 Call 4.400 1.335 1.335 0.000   0 1.335
RMDCO9 29/01/2015 Put 4.400 0.020 0.020 0.000   0 0.020
RMDC49 29/01/2015 Call 4.500 1.240 1.240 0.000   0 1.240
RMDC59 29/01/2015 Put 4.500 0.020 0.020 0.000   0 0.020
RMDY18 29/01/2015 Call 4.600 1.145 1.145 0.000   0 1.145
RMDY28 29/01/2015 Put 4.600 0.025 0.025 0.000   0 0.025
RMDXT8 29/01/2015 Call 4.700 1.050 1.050 0.000   0 1.050
RMDXU8 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.025
RMDY38 29/01/2015 Call 4.800 0.960 0.960 0.000   0 0.960
RMDY48 29/01/2015 Put 4.800 0.030 0.030 0.000   550 0.030
RMDVY8 29/01/2015 Call 4.900 0.870 0.870 0.000   66 0.870
RMDVZ8 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.035
RMDW58 29/01/2015 Call 5.000 0.780 0.780 0.000   0 0.780
RMDW68 29/01/2015 Put 5.000 0.045 0.045 0.000   40 0.045
RMDW38 29/01/2015 Call 5.250 0.575 0.575 0.000   0 0.575
RMDW48 29/01/2015 Put 5.250 0.085 0.085 0.000   322 0.085
RMDVW8 29/01/2015 Call 5.500 0.400 0.400 0.000   0 0.400
RMDVX8 29/01/2015 Put 5.500 0.155 0.155 0.000   137 0.155
RMDW18 29/01/2015 Call 5.750 0.260 0.260 0.000   985 0.260
RMDW28 29/01/2015 Put 5.750 0.255 0.255 0.000   258 0.255
RMDW78 29/01/2015 Call 6.000 0.155 0.155 0.160 2,100 5,306 0.155
RMDW88 29/01/2015 Put 6.000 0.405 0.405 0.000   0 0.405
RMDW98 29/01/2015 Call 6.250 0.085 0.085 0.000   0 0.085
RMDWA8 29/01/2015 Put 6.250 0.590 0.590 0.000   0 0.590
RMDY98 29/01/2015 Call 6.500 0.045 0.045 0.000   0 0.045
RMDYA8 29/01/2015 Put 6.500 0.815 0.815 0.000   0 0.815
RMDXY8 29/01/2015 Call 6.750 0.025 0.025 0.000   0 0.025
RMDXZ8 29/01/2015 Put 6.750 1.055 1.055 0.000   0 1.055
RMDY58 29/01/2015 Call 7.000 0.015 0.015 0.000   0 0.015
RMDY68 29/01/2015 Put 7.000 1.305 1.305 0.000   0 1.305
RMDY78 29/01/2015 Call 7.250 0.007 0.007 0.000   0 0.007
RMDY88 29/01/2015 Put 7.250 1.550 1.550 0.000   0 1.550
RMDXV8 29/01/2015 Call 7.500 0.004 0.004 0.000   0 0.004
RMDXW8 29/01/2015 Put 7.500 1.800 1.800 0.000   0 1.800
RMDCP9 26/02/2015 Call 4.400 1.340 1.340 0.000   0 1.340
RMDCQ9 26/02/2015 Put 4.400 0.020 0.020 0.000   0 0.020
RMDC69 26/02/2015 Call 4.500 1.250 1.250 0.000   0 1.250
RMDC79 26/02/2015 Put 4.500 0.020 0.020 0.000   142 0.020
RMDYP8 26/02/2015 Call 4.600 1.155 1.155 0.000   0 1.155
RMDYQ8 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
RMDYV8 26/02/2015 Call 4.700 1.060 1.060 0.000   0 1.060
RMDYW8 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
RMDYN8 26/02/2015 Call 4.800 0.970 0.970 0.000   0 0.970
RMDYO8 26/02/2015 Put 4.800 0.040 0.040 0.000   0 0.040
RMDZ38 26/02/2015 Call 4.900 0.880 0.880 0.000   0 0.880
RMDZ48 26/02/2015 Put 4.900 0.050 0.050 0.000   0 0.050
RMDYL8 26/02/2015 Call 5.000 0.790 0.790 0.000   0 0.790
RMDYM8 26/02/2015 Put 5.000 0.065 0.065 0.000   0 0.065
RMDYF8 26/02/2015 Call 5.250 0.590 0.590 0.000   0 0.590
RMDYG8 26/02/2015 Put 5.250 0.115 0.115 0.000   8 0.115
RMDZ58 26/02/2015 Call 5.500 0.415 0.415 0.000   0 0.415
RMDZ68 26/02/2015 Put 5.500 0.190 0.190 0.000   50 0.190
RMDYR8 26/02/2015 Call 5.750 0.275 0.275 0.000   0 0.275
RMDYS8 26/02/2015 Put 5.750 0.300 0.300 0.000   0 0.300
RMDYJ8 26/02/2015 Call 6.000 0.170 0.170 0.000   0 0.170
RMDYK8 26/02/2015 Put 6.000 0.445 0.445 0.000   0 0.445
RMDYD8 26/02/2015 Call 6.250 0.100 0.100 0.000   0 0.100
RMDYE8 26/02/2015 Put 6.250 0.625 0.625 0.000   0 0.625
RMDYX8 26/02/2015 Call 6.500 0.055 0.055 0.000   0 0.055
RMDYZ8 26/02/2015 Put 6.500 0.830 0.830 0.000   0 0.830
RMDYT8 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
RMDYU8 26/02/2015 Put 6.750 1.065 1.065 0.000   0 1.065
RMDYH8 26/02/2015 Call 7.000 0.020 0.020 0.000   0 0.020
RMDYI8 26/02/2015 Put 7.000 1.305 1.305 0.000   0 1.305
RMDYB8 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.015
RMDYC8 26/02/2015 Put 7.250 1.550 1.550 0.000   0 1.550
RMDZ18 26/02/2015 Call 7.500 0.008 0.008 0.000   0 0.008
RMDZ28 26/02/2015 Put 7.500 1.800 1.800 0.000   0 1.800
RMDCR9 26/03/2015 Call 4.400 1.355 1.355 0.000   0 1.355
RMDCS9 26/03/2015 Put 4.400 0.025 0.025 0.000   149 0.025
RMDRU8 26/03/2015 Call 4.500 1.260 1.260 0.000   0 1.260
RMDRV8 26/03/2015 Put 4.500 0.025 0.025 0.000   0 0.025
RMDT68 26/03/2015 Call 4.510 1.235 1.235 0.000   0 1.235
RMDT78 26/03/2015 Put 4.510 0.025 0.025 0.000   0 0.025
RMDS18 26/03/2015 Call 4.600 1.165 1.165 0.000   16 1.165
RMDS28 26/03/2015 Put 4.600 0.035 0.035 0.000   221 0.035
RMDT88 26/03/2015 Call 4.610 1.145 1.145 0.000   0 1.145
RMDT98 26/03/2015 Put 4.610 0.035 0.035 0.000   0 0.035
RMDRW8 26/03/2015 Call 4.700 1.070 1.070 0.000   0 1.070
RMDRX8 26/03/2015 Put 4.700 0.040 0.040 0.000   490 0.040
RMDTH8 26/03/2015 Call 4.710 1.050 1.050 0.000   0 1.050
RMDTG8 26/03/2015 Put 4.710 0.040 0.040 0.000   0 0.040
RMDRY8 26/03/2015 Call 4.800 0.980 0.980 0.000   0 0.980
RMDRZ8 26/03/2015 Put 4.800 0.055 0.055 0.000   0 0.055
RMDTB8 26/03/2015 Call 4.810 0.965 0.965 0.000   0 0.965
RMDTA8 26/03/2015 Put 4.810 0.055 0.055 0.000   0 0.055
RMDRS8 26/03/2015 Call 4.900 0.895 0.895 0.000   0 0.895
RMDRT8 26/03/2015 Put 4.900 0.065 0.065 0.000   0 0.065
RMDTC8 26/03/2015 Call 4.910 0.875 0.875 0.000   0 0.875
RMDTD8 26/03/2015 Put 4.910 0.070 0.070 0.000   0 0.070
RMDT48 26/03/2015 Call 5.000 0.810 0.810 0.000   0 0.810
RMDT58 26/03/2015 Put 5.000 0.085 0.085 0.000   312 0.085
RMDTE8 26/03/2015 Call 5.250 0.615 0.615 0.000   0 0.615
RMDTF8 26/03/2015 Put 5.250 0.140 0.140 0.000   9,790 0.140
RMDTM8 26/03/2015 Call 5.500 0.445 0.445 0.000   70 0.445
RMDTN8 26/03/2015 Put 5.500 0.215 0.215 0.000   230 0.215
RMDU38 26/03/2015 Call 5.750 0.305 0.305 0.000   1,050 0.305
RMDU48 26/03/2015 Put 5.750 0.330 0.330 0.000   1,050 0.330
RMDUN8 26/03/2015 Call 6.000 0.200 0.200 0.000   0 0.200
RMDUO8 26/03/2015 Put 6.000 0.470 0.470 0.000   0 0.470
RMDVC8 26/03/2015 Call 6.250 0.120 0.120 0.000   0 0.120
RMDVD8 26/03/2015 Put 6.250 0.645 0.645 0.000   0 0.645
RMDZF8 26/03/2015 Call 6.500 0.075 0.075 0.000   0 0.075
RMDZG8 26/03/2015 Put 6.500 0.850 0.850 0.000   0 0.850
RMDZ98 26/03/2015 Call 6.750 0.045 0.045 0.000   0 0.045
RMDZA8 26/03/2015 Put 6.750 1.075 1.075 0.000   0 1.075
RMDZB8 26/03/2015 Call 7.000 0.030 0.030 0.000   0 0.030
RMDZC8 26/03/2015 Put 7.000 1.310 1.310 0.000   0 1.310
RMDZD8 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.020
RMDZE8 26/03/2015 Put 7.250 1.550 1.550 0.000   0 1.550
RMDZ78 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
RMDZ88 26/03/2015 Put 7.500 1.800 1.800 0.000   0 1.800
RMDCT9 25/06/2015 Call 4.400 1.390 1.390 0.000   0 1.390
RMDCU9 25/06/2015 Put 4.400 0.045 0.045 0.000   0 0.045
RMDC89 25/06/2015 Call 4.500 1.300 1.300 0.000   0 1.300
RMDC99 25/06/2015 Put 4.500 0.055 0.055 0.000   0 0.055
RMDZR8 25/06/2015 Call 4.600 1.215 1.215 0.000   0 1.215
RMDZS8 25/06/2015 Put 4.600 0.070 0.070 0.000   0 0.070
RMDZH8 25/06/2015 Call 4.700 1.130 1.130 0.000   0 1.130
RMDZI8 25/06/2015 Put 4.700 0.080 0.080 0.000   0 0.080
RMDZT8 25/06/2015 Call 4.800 1.045 1.045 0.000   0 1.045
RMDZU8 25/06/2015 Put 4.800 0.095 0.095 0.000   0 0.095
RMDVQ8 25/06/2015 Call 4.900 0.965 0.965 0.000   0 0.965
RMDVR8 25/06/2015 Put 4.900 0.115 0.115 0.000   0 0.115
RMDVK8 25/06/2015 Call 5.000 0.885 0.885 0.000   0 0.885
RMDVL8 25/06/2015 Put 5.000 0.135 0.135 0.000   0 0.135
RMDVI8 25/06/2015 Call 5.250 0.705 0.705 0.000   0 0.705
RMDVJ8 25/06/2015 Put 5.250 0.195 0.195 0.000   0 0.195
RMDVE8 25/06/2015 Call 5.500 0.545 0.545 0.000   0 0.545
RMDVF8 25/06/2015 Put 5.500 0.285 0.285 0.000   0 0.285
RMDVG8 25/06/2015 Call 5.750 0.405 0.405 0.000   50 0.405
RMDVH8 25/06/2015 Put 5.750 0.395 0.395 0.000   100 0.395
RMDVM8 25/06/2015 Call 6.000 0.290 0.290 0.000   0 0.290
RMDVN8 25/06/2015 Put 6.000 0.530 0.530 0.000   0 0.530
RMDWB8 25/06/2015 Call 6.250 0.200 0.200 0.000   140 0.200
RMDWC8 25/06/2015 Put 6.250 0.695 0.695 0.000   0 0.695
RMDZN8 25/06/2015 Call 6.500 0.135 0.135 0.000   0 0.135
RMDZO8 25/06/2015 Put 6.500 0.885 0.885 0.000   0 0.885
RMDZJ8 25/06/2015 Call 6.750 0.090 0.090 0.000   0 0.090
RMDZK8 25/06/2015 Put 6.750 1.095 1.095 0.000   0 1.095
RMDZV8 25/06/2015 Call 7.000 0.060 0.060 0.000   0 0.060
RMDZW8 25/06/2015 Put 7.000 1.320 1.320 0.000   0 1.320
RMDZP8 25/06/2015 Call 7.250 0.040 0.040 0.000   0 0.040
RMDZQ8 25/06/2015 Put 7.250 1.560 1.560 0.000   0 1.560
RMDZL8 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.025
RMDZM8 25/06/2015 Put 7.500 1.800 1.800 0.000   0 1.800
RMDCV9 24/09/2015 Call 4.400 1.450 1.450 0.000   0 1.450
RMDCW9 24/09/2015 Put 4.400 0.075 0.075 0.000   0 0.075
RMDCF9 24/09/2015 Call 4.500 1.365 1.365 0.000   0 1.365
RMDCG9 24/09/2015 Put 4.500 0.085 0.085 0.000   0 0.085
RMDBR9 24/09/2015 Call 4.600 1.280 1.280 0.000   0 1.280
RMDBS9 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
RMDB79 24/09/2015 Call 4.700 1.195 1.195 0.000   0 1.195
RMDB89 24/09/2015 Put 4.700 0.115 0.115 0.000   0 0.115
RMDBT9 24/09/2015 Call 4.800 1.115 1.115 0.000   0 1.115
RMDBU9 24/09/2015 Put 4.800 0.135 0.135 0.000   0 0.135
RMDBM9 24/09/2015 Call 4.900 1.040 1.040 0.000   0 1.040
RMDBO9 24/09/2015 Put 4.900 0.155 0.155 0.000   0 0.155
RMDBX9 24/09/2015 Call 5.000 0.965 0.965 0.000   0 0.965
RMDBY9 24/09/2015 Put 5.000 0.175 0.175 0.000   0 0.175
RMDBG9 24/09/2015 Call 5.250 0.790 0.790 0.000   0 0.790
RMDBH9 24/09/2015 Put 5.250 0.250 0.250 0.000   0 0.250
RMDB39 24/09/2015 Call 5.500 0.630 0.630 0.000   0 0.630
RMDB49 24/09/2015 Put 5.500 0.340 0.340 0.000   0 0.340
RMDBP9 24/09/2015 Call 5.750 0.485 0.485 0.000   0 0.485
RMDBQ9 24/09/2015 Put 5.750 0.450 0.450 0.000   0 0.450
RMDBV9 24/09/2015 Call 6.000 0.365 0.365 0.350 60 60 0.365
RMDBW9 24/09/2015 Put 6.000 0.585 0.585 0.000   0 0.585
RMDB99 24/09/2015 Call 6.250 0.265 0.265 0.260 40 40 0.265
RMDBF9 24/09/2015 Put 6.250 0.745 0.745 0.000   0 0.745
RMDZX8 24/09/2015 Call 6.500 0.195 0.195 0.000   0 0.195
RMDZY8 24/09/2015 Put 6.500 0.925 0.925 0.000   0 0.925
RMDBI9 24/09/2015 Call 6.750 0.140 0.140 0.000   0 0.140
RMDBJ9 24/09/2015 Put 6.750 1.120 1.120 0.000   0 1.120
RMDB19 24/09/2015 Call 7.000 0.105 0.105 0.000   0 0.105
RMDB29 24/09/2015 Put 7.000 1.335 1.335 0.000   0 1.335
RMDB59 24/09/2015 Call 7.250 0.075 0.075 0.000   0 0.075
RMDB69 24/09/2015 Put 7.250 1.560 1.560 0.000   0 1.560
RMDBK9 24/09/2015 Call 7.500 0.050 0.050 0.000   0 0.050
RMDBL9 24/09/2015 Put 7.500 1.800 1.800 0.000   0 1.800

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.