Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
RMD	5.130	0.000	5.200	5.140	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs		XD

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
RMDUL7	30/05/2013	Call	2.900	0	2.230
RMDQT7	30/05/2013	Call	3.000	1,300	2.130
RMDQW7	30/05/2013	Call	3.100	0	2.030
RMDQX7	30/05/2013	Call	3.200	0	1.930
RMDR17	30/05/2013	Call	3.300	0	1.830
RMDR27	30/05/2013	Call	3.400	0	1.730
RMDR57	30/05/2013	Call	3.500	0	1.630
RMDR67	30/05/2013	Call	3.600	0	1.530
RMDR97	30/05/2013	Call	3.700	0	1.430
RMDRF7	30/05/2013	Call	3.800	0	1.330
RMDRI7	30/05/2013	Call	3.900	0	1.230
RMDRJ7	30/05/2013	Call	4.000	0	1.130
RMDRM7	30/05/2013	Call	4.100	0	1.030
RMDRN7	30/05/2013	Call	4.200	0	0.935
RMDRQ7	30/05/2013	Call	4.300	0	0.835
RMDRR7	30/05/2013	Call	4.400	50	0.735
RMDRU7	30/05/2013	Call	4.500	861	0.635
RMDRV7	30/05/2013	Call	4.600	71	0.535
RMDRY7	30/05/2013	Call	4.700	100	0.435
RMDRZ7	30/05/2013	Call	4.800	58	0.340
RMDS37	30/05/2013	Call	4.900	0	0.255
RMDS47	30/05/2013	Call	5.000	54	0.175
RMDUM7	30/05/2013	Call	5.100	110	0.130
RMDUP7	30/05/2013	Call	5.200	70	0.080
RMDUQ7	30/05/2013	Call	5.300	70	0.050
RMDUT7	30/05/2013	Call	5.400	0	0.030
RMDUU7	30/05/2013	Call	5.500	0	0.020
RMDUX7	30/05/2013	Call	5.600	0	0.010
RMDUY7	30/05/2013	Call	5.700	0	0.005
RMDV27	30/05/2013	Call	5.800	0	0.003
RMDV37	30/05/2013	Call	6.000	0	0.001
RMDV67	27/06/2013	Call	2.900	0	2.240
RMDT97	27/06/2013	Call	4.000	0	1.140
RMDTC7	27/06/2013	Call	4.100	0	1.045
RMDTD7	27/06/2013	Call	4.200	24	0.945
RMDTG7	27/06/2013	Call	4.300	476	0.850
RMDTH7	27/06/2013	Call	4.400	130	0.755
RMDTK7	27/06/2013	Call	4.500	0	0.665
RMDTL7	27/06/2013	Call	4.600	50	0.580
RMDTO7	27/06/2013	Call	4.700	523	0.495
RMDTP7	27/06/2013	Call	4.800	56	0.420
RMDTS7	27/06/2013	Call	4.900	150	0.350
RMDTT7	27/06/2013	Call	5.000	996	0.285
RMDV77	27/06/2013	Call	5.100	500	0.240
RMDVA7	27/06/2013	Call	5.200	0	0.195
RMDVB7	27/06/2013	Call	5.300	120	0.155
RMDVE7	27/06/2013	Call	5.400	100	0.120
RMDVF7	27/06/2013	Call	5.500	0	0.090
RMDVI7	27/06/2013	Call	5.600	0	0.070
RMDVJ7	27/06/2013	Call	5.700	0	0.050
RMDVM7	27/06/2013	Call	5.800	0	0.040
RMDVN7	27/06/2013	Call	6.000	0	0.020
RMDTW7	26/09/2013	Call	3.800	0	1.370
RMDTY7	26/09/2013	Call	3.900	0	1.280
RMDTZ7	26/09/2013	Call	4.000	0	1.185
RMDU37	26/09/2013	Call	4.100	0	1.095
RMDU47	26/09/2013	Call	4.200	0	1.010
RMDUG7	26/09/2013	Call	4.500	1,550	0.765
RMDUJ7	26/09/2013	Call	4.600	240	0.695
RMDVP7	26/09/2013	Call	4.800	50	0.560
RMDVS7	26/09/2013	Call	4.900	0	0.500
RMDVT7	26/09/2013	Call	5.000	0	0.445
RMDVW7	26/09/2013	Call	5.100	0	0.390
RMDVX7	26/09/2013	Call	5.200	0	0.345
RMDW17	26/09/2013	Call	5.300	0	0.295
RMDW27	26/09/2013	Call	5.400	0	0.275
RMDW57	26/09/2013	Call	5.500	0	0.255
RMDW67	26/09/2013	Call	5.600	0	0.225
RMDW97	26/09/2013	Call	5.700	0	0.200
RMDWA7	26/09/2013	Call	5.800	30	0.175
RMDWD7	26/09/2013	Call	5.900	0	0.155
RMDWE7	26/09/2013	Call	6.000	0	0.135
RMDU77	19/12/2013	Call	3.800	0	1.405
RMDU87	19/12/2013	Call	3.900	0	1.315
RMDUB7	19/12/2013	Call	4.000	0	1.230
RMDUC7	19/12/2013	Call	4.100	0	1.150
RMDUF7	19/12/2013	Call	4.200	0	1.070
RMDWH7	19/12/2013	Call	4.500	0	0.855
RMDWI7	19/12/2013	Call	4.600	0	0.785
RMDWL7	19/12/2013	Call	4.900	0	0.625
RMDWM7	19/12/2013	Call	5.000	40	0.540
RMDWP7	19/12/2013	Call	5.100	0	0.490
RMDWQ7	19/12/2013	Call	5.200	0	0.440
RMDWT7	19/12/2013	Call	5.300	0	0.400
RMDWU7	19/12/2013	Call	5.400	0	0.350
RMDWX7	19/12/2013	Call	5.500	0	0.315
RMDWY7	19/12/2013	Call	5.600	0	0.285
RMDX27	19/12/2013	Call	5.700	30	0.245
RMDX37	19/12/2013	Call	5.800	0	0.220
RMDX67	19/12/2013	Call	5.900	0	0.195
RMDX77	19/12/2013	Call	6.000	60	0.175
RMDUK7	30/05/2013	Put	2.900	0	0.000
RMDQU7	30/05/2013	Put	3.000	0	0.000
RMDQV7	30/05/2013	Put	3.100	0	0.000
RMDQY7	30/05/2013	Put	3.200	0	0.000
RMDQZ7	30/05/2013	Put	3.300	0	0.000
RMDR37	30/05/2013	Put	3.400	0	0.000
RMDR47	30/05/2013	Put	3.500	0	0.000
RMDR77	30/05/2013	Put	3.600	0	0.000
RMDR87	30/05/2013	Put	3.700	30	0.000
RMDRG7	30/05/2013	Put	3.800	0	0.000
RMDRH7	30/05/2013	Put	3.900	0	0.000
RMDRK7	30/05/2013	Put	4.000	30	0.000
RMDRL7	30/05/2013	Put	4.100	135	0.000
RMDRO7	30/05/2013	Put	4.200	410	0.000
RMDRP7	30/05/2013	Put	4.300	470	0.000
RMDRS7	30/05/2013	Put	4.400	530	0.000
RMDRT7	30/05/2013	Put	4.500	0	0.001
RMDRW7	30/05/2013	Put	4.600	0	0.003
RMDRX7	30/05/2013	Put	4.700	0	0.008
RMDS17	30/05/2013	Put	4.800	18	0.020
RMDS27	30/05/2013	Put	4.900	17	0.030
RMDS57	30/05/2013	Put	5.000	30	0.060
RMDUN7	30/05/2013	Put	5.100	0	0.095
RMDUO7	30/05/2013	Put	5.200	0	0.150
RMDUR7	30/05/2013	Put	5.300	0	0.215
RMDUS7	30/05/2013	Put	5.400	0	0.295
RMDUV7	30/05/2013	Put	5.500	0	0.380
RMDUW7	30/05/2013	Put	5.600	0	0.475
RMDUZ7	30/05/2013	Put	5.700	0	0.570
RMDV17	30/05/2013	Put	5.800	0	0.670
RMDV47	30/05/2013	Put	6.000	0	0.870
RMDV57	27/06/2013	Put	2.900	0	0.000
RMDTA7	27/06/2013	Put	4.000	100	0.002
RMDTB7	27/06/2013	Put	4.100	35	0.004
RMDTE7	27/06/2013	Put	4.200	60	0.007
RMDTF7	27/06/2013	Put	4.300	145	0.010
RMDTI7	27/06/2013	Put	4.400	30	0.020
RMDTJ7	27/06/2013	Put	4.500	100	0.030
RMDTM7	27/06/2013	Put	4.600	157	0.045
RMDTN7	27/06/2013	Put	4.700	80	0.055
RMDTQ7	27/06/2013	Put	4.800	78	0.090
RMDTR7	27/06/2013	Put	4.900	500	0.120
RMDTU7	27/06/2013	Put	5.000	491	0.155
RMDV87	27/06/2013	Put	5.100	0	0.200
RMDV97	27/06/2013	Put	5.200	0	0.250
RMDVC7	27/06/2013	Put	5.300	0	0.310
RMDVD7	27/06/2013	Put	5.400	0	0.375
RMDVG7	27/06/2013	Put	5.500	0	0.450
RMDVH7	27/06/2013	Put	5.600	20	0.525
RMDVK7	27/06/2013	Put	5.700	84	0.610
RMDVL7	27/06/2013	Put	5.800	0	0.695
RMDVO7	27/06/2013	Put	6.000	0	0.880
RMDTV7	26/09/2013	Put	3.800	0	0.025
RMDTX7	26/09/2013	Put	3.900	0	0.035
RMDU17	26/09/2013	Put	4.000	0	0.045
RMDU27	26/09/2013	Put	4.100	0	0.060
RMDU57	26/09/2013	Put	4.200	63	0.075
RMDUH7	26/09/2013	Put	4.500	0	0.140
RMDUI7	26/09/2013	Put	4.600	40	0.170
RMDVQ7	26/09/2013	Put	4.800	0	0.235
RMDVR7	26/09/2013	Put	4.900	0	0.275
RMDVU7	26/09/2013	Put	5.000	0	0.295
RMDVV7	26/09/2013	Put	5.100	0	0.335
RMDVY7	26/09/2013	Put	5.200	0	0.385
RMDVZ7	26/09/2013	Put	5.300	0	0.435
RMDW37	26/09/2013	Put	5.400	0	0.500
RMDW47	26/09/2013	Put	5.500	0	0.565
RMDW77	26/09/2013	Put	5.600	0	0.635
RMDW87	26/09/2013	Put	5.700	0	0.705
RMDWB7	26/09/2013	Put	5.800	0	0.780
RMDWC7	26/09/2013	Put	5.900	0	0.860
RMDWF7	26/09/2013	Put	6.000	0	0.945
RMDU67	19/12/2013	Put	3.800	0	0.045
RMDU97	19/12/2013	Put	3.900	0	0.055
RMDUA7	19/12/2013	Put	4.000	0	0.070
RMDUD7	19/12/2013	Put	4.100	0	0.085
RMDUE7	19/12/2013	Put	4.200	0	0.105
RMDWG7	19/12/2013	Put	4.500	0	0.185
RMDWJ7	19/12/2013	Put	4.600	0	0.215
RMDWK7	19/12/2013	Put	4.900	0	0.325
RMDWN7	19/12/2013	Put	5.000	0	0.370
RMDWO7	19/12/2013	Put	5.100	0	0.420
RMDWR7	19/12/2013	Put	5.200	0	0.470
RMDWS7	19/12/2013	Put	5.300	0	0.520
RMDWV7	19/12/2013	Put	5.400	0	0.580
RMDWW7	19/12/2013	Put	5.500	0	0.640
RMDWZ7	19/12/2013	Put	5.600	0	0.700
RMDX17	19/12/2013	Put	5.700	0	0.770
RMDX47	19/12/2013	Put	5.800	0	0.840
RMDX57	19/12/2013	Put	5.900	0	0.965
RMDX87	19/12/2013	Put	6.000	0	1.000

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links