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 5.110 Up 0.090 5.080 5.140 5.070 5.150 5.040 3,530,462 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
RMDUL7 30/05/2013 Call 2.900 2.215 2.215 0.000   0 2.215
RMDQT7 30/05/2013 Call 3.000 2.115 2.115 0.000   0 2.115
RMDQW7 30/05/2013 Call 3.100 2.015 2.015 0.000   0 2.015
RMDQX7 30/05/2013 Call 3.200 1.915 1.915 0.000   0 1.915
RMDR17 30/05/2013 Call 3.300 1.815 1.815 0.000   0 1.815
RMDR27 30/05/2013 Call 3.400 1.715 1.715 0.000   0 1.715
RMDR57 30/05/2013 Call 3.500 1.615 1.615 0.000   0 1.615
RMDR67 30/05/2013 Call 3.600 1.515 1.515 0.000   0 1.515
RMDR97 30/05/2013 Call 3.700 1.415 1.415 0.000   0 1.415
RMDRF7 30/05/2013 Call 3.800 1.315 1.315 0.000   0 1.315
RMDRI7 30/05/2013 Call 3.900 1.215 1.215 0.000   0 1.215
RMDRJ7 30/05/2013 Call 4.000 1.115 1.115 0.000   0 1.115
RMDRM7 30/05/2013 Call 4.100 1.015 1.015 0.000   0 1.015
RMDRN7 30/05/2013 Call 4.200 0.915 0.915 0.000   0 0.915
RMDRQ7 30/05/2013 Call 4.300 0.815 0.815 0.000   0 0.815
RMDRR7 30/05/2013 Call 4.400 0.715 0.715 0.000   50 0.715
RMDRU7 30/05/2013 Call 4.500 0.615 0.615 0.000   881 0.615
RMDRV7 30/05/2013 Call 4.600 0.520 0.520 0.000   91 0.520
RMDRY7 30/05/2013 Call 4.700 0.425 0.425 0.000   100 0.425
RMDRZ7 30/05/2013 Call 4.800 0.335 0.335 0.000   58 0.335
RMDS37 30/05/2013 Call 4.900 0.255 0.255 0.000   0 0.255
RMDS47 30/05/2013 Call 5.000 0.180 0.180 0.000   54 0.180
RMDUM7 30/05/2013 Call 5.100 0.130 0.130 0.000   110 0.130
RMDUP7 30/05/2013 Call 5.200 0.090 0.090 0.000   0 0.090
RMDUQ7 30/05/2013 Call 5.300 0.055 0.055 0.000   0 0.055
RMDUT7 30/05/2013 Call 5.400 0.035 0.035 0.000   0 0.035
RMDUU7 30/05/2013 Call 5.500 0.020 0.020 0.000   0 0.020
RMDUX7 30/05/2013 Call 5.600 0.010 0.010 0.000   0 0.010
RMDUY7 30/05/2013 Call 5.700 0.006 0.006 0.000   0 0.006
RMDV27 30/05/2013 Call 5.800 0.003 0.003 0.000   0 0.003
RMDV37 30/05/2013 Call 6.000 0.001 0.001 0.000   0 0.001
RMDV67 27/06/2013 Call 2.900 2.220 2.220 0.000   0 2.220
RMDT97 27/06/2013 Call 4.000 1.125 1.125 0.000   0 1.125
RMDTC7 27/06/2013 Call 4.100 1.025 1.025 0.000   0 1.025
RMDTD7 27/06/2013 Call 4.200 0.930 0.930 0.000   24 0.930
RMDTG7 27/06/2013 Call 4.300 0.835 0.835 0.000   476 0.835
RMDTH7 27/06/2013 Call 4.400 0.740 0.740 0.000   130 0.740
RMDTK7 27/06/2013 Call 4.500 0.650 0.650 0.000   0 0.650
RMDTL7 27/06/2013 Call 4.600 0.565 0.565 0.000   50 0.565
RMDTO7 27/06/2013 Call 4.700 0.480 0.480 0.000   523 0.480
RMDTP7 27/06/2013 Call 4.800 0.405 0.405 0.000   56 0.405
RMDTS7 27/06/2013 Call 4.900 0.340 0.340 0.000   150 0.340
RMDTT7 27/06/2013 Call 5.000 0.280 0.280 0.000   996 0.280
RMDV77 27/06/2013 Call 5.100 0.230 0.230 0.000   500 0.230
RMDVA7 27/06/2013 Call 5.200 0.185 0.185 0.000   0 0.185
RMDVB7 27/06/2013 Call 5.300 0.145 0.145 0.000   120 0.145
RMDVE7 27/06/2013 Call 5.400 0.110 0.110 0.000   34 0.110
RMDVF7 27/06/2013 Call 5.500 0.085 0.085 0.000   0 0.085
RMDVI7 27/06/2013 Call 5.600 0.065 0.065 0.000   0 0.065
RMDVJ7 27/06/2013 Call 5.700 0.045 0.045 0.000   0 0.045
RMDVM7 27/06/2013 Call 5.800 0.035 0.035 0.000   0 0.035
RMDVN7 27/06/2013 Call 6.000 0.015 0.015 0.000   0 0.015
RMDTW7 26/09/2013 Call 3.800 1.355 1.355 0.000   0 1.355
RMDTY7 26/09/2013 Call 3.900 1.260 1.260 0.000   0 1.260
RMDTZ7 26/09/2013 Call 4.000 1.170 1.170 0.000   0 1.170
RMDU37 26/09/2013 Call 4.100 1.080 1.080 0.000   0 1.080
RMDU47 26/09/2013 Call 4.200 0.995 0.995 0.000   0 0.995
RMDUG7 26/09/2013 Call 4.500 0.755 0.755 0.000   1,550 0.755
RMDUJ7 26/09/2013 Call 4.600 0.680 0.680 0.000   240 0.680
RMDVP7 26/09/2013 Call 4.800 0.550 0.550 0.000   50 0.550
RMDVS7 26/09/2013 Call 4.900 0.490 0.490 0.000   0 0.490
RMDVT7 26/09/2013 Call 5.000 0.435 0.435 0.000   0 0.435
RMDVW7 26/09/2013 Call 5.100 0.380 0.380 0.000   0 0.380
RMDVX7 26/09/2013 Call 5.200 0.330 0.330 0.000   0 0.330
RMDW17 26/09/2013 Call 5.300 0.290 0.290 0.000   0 0.290
RMDW27 26/09/2013 Call 5.400 0.275 0.275 0.000   0 0.275
RMDW57 26/09/2013 Call 5.500 0.240 0.240 0.000   0 0.240
RMDW67 26/09/2013 Call 5.600 0.210 0.210 0.000   0 0.210
RMDW97 26/09/2013 Call 5.700 0.180 0.180 0.000   0 0.180
RMDWA7 26/09/2013 Call 5.800 0.155 0.155 0.000   0 0.155
RMDWD7 26/09/2013 Call 5.900 0.135 0.135 0.000   0 0.135
RMDWE7 26/09/2013 Call 6.000 0.115 0.115 0.000   0 0.115
RMDU77 19/12/2013 Call 3.800 1.380 1.380 0.000   0 1.380
RMDU87 19/12/2013 Call 3.900 1.295 1.295 0.000   0 1.295
RMDUB7 19/12/2013 Call 4.000 1.210 1.210 0.000   0 1.210
RMDUC7 19/12/2013 Call 4.100 1.130 1.130 0.000   0 1.130
RMDUF7 19/12/2013 Call 4.200 1.050 1.050 0.000   0 1.050
RMDWH7 19/12/2013 Call 4.500 0.835 0.835 0.000   0 0.835
RMDWI7 19/12/2013 Call 4.600 0.770 0.770 0.000   0 0.770
RMDWL7 19/12/2013 Call 4.900 0.585 0.585 0.000   0 0.585
RMDWM7 19/12/2013 Call 5.000 0.540 0.540 0.000   40 0.540
RMDWP7 19/12/2013 Call 5.100 0.485 0.485 0.000   0 0.485
RMDWQ7 19/12/2013 Call 5.200 0.430 0.430 0.000   0 0.430
RMDWT7 19/12/2013 Call 5.300 0.385 0.385 0.000   0 0.385
RMDWU7 19/12/2013 Call 5.400 0.350 0.350 0.000   0 0.350
RMDWX7 19/12/2013 Call 5.500 0.310 0.310 0.000   0 0.310
RMDWY7 19/12/2013 Call 5.600 0.275 0.275 0.000   0 0.275
RMDX27 19/12/2013 Call 5.700 0.245 0.245 0.000   0 0.245
RMDX37 19/12/2013 Call 5.800 0.215 0.215 0.000   0 0.215
RMDX67 19/12/2013 Call 5.900 0.195 0.195 0.000   0 0.195
RMDX77 19/12/2013 Call 6.000 0.170 0.170 0.000   0 0.170
RMDUK7 30/05/2013 Put 2.900 0.000 0.000 0.000   0 0.000
RMDQU7 30/05/2013 Put 3.000 0.000 0.000 0.000   0 0.000
RMDQV7 30/05/2013 Put 3.100 0.000 0.000 0.000   0 0.000
RMDQY7 30/05/2013 Put 3.200 0.000 0.000 0.000   0 0.000
RMDQZ7 30/05/2013 Put 3.300 0.000 0.000 0.000   0 0.000
RMDR37 30/05/2013 Put 3.400 0.000 0.000 0.000   0 0.000
RMDR47 30/05/2013 Put 3.500 0.000 0.000 0.000   0 0.000
RMDR77 30/05/2013 Put 3.600 0.000 0.000 0.000   0 0.000
RMDR87 30/05/2013 Put 3.700 0.000 0.000 0.000   30 0.000
RMDRG7 30/05/2013 Put 3.800 0.000 0.000 0.000   0 0.000
RMDRH7 30/05/2013 Put 3.900 0.000 0.000 0.000   0 0.000
RMDRK7 30/05/2013 Put 4.000 0.000 0.000 0.000   30 0.000
RMDRL7 30/05/2013 Put 4.100 0.000 0.000 0.000   135 0.000
RMDRO7 30/05/2013 Put 4.200 0.000 0.000 0.000   410 0.000
RMDRP7 30/05/2013 Put 4.300 0.001 0.001 0.000   470 0.001
RMDRS7 30/05/2013 Put 4.400 0.002 0.002 0.000   530 0.002
RMDRT7 30/05/2013 Put 4.500 0.004 0.004 0.000   0 0.004
RMDRW7 30/05/2013 Put 4.600 0.008 0.008 0.000   0 0.008
RMDRX7 30/05/2013 Put 4.700 0.015 0.015 0.000   0 0.015
RMDS17 30/05/2013 Put 4.800 0.030 0.030 0.000   18 0.030
RMDS27 30/05/2013 Put 4.900 0.045 0.045 0.000   17 0.045
RMDS57 30/05/2013 Put 5.000 0.075 0.075 0.000   30 0.075
RMDUN7 30/05/2013 Put 5.100 0.120 0.120 0.000   0 0.120
RMDUO7 30/05/2013 Put 5.200 0.175 0.175 0.000   0 0.175
RMDUR7 30/05/2013 Put 5.300 0.240 0.240 0.000   0 0.240
RMDUS7 30/05/2013 Put 5.400 0.320 0.320 0.000   0 0.320
RMDUV7 30/05/2013 Put 5.500 0.405 0.405 0.000   0 0.405
RMDUW7 30/05/2013 Put 5.600 0.495 0.495 0.000   0 0.495
RMDUZ7 30/05/2013 Put 5.700 0.590 0.590 0.000   0 0.590
RMDV17 30/05/2013 Put 5.800 0.690 0.690 0.000   0 0.690
RMDV47 30/05/2013 Put 6.000 0.890 0.890 0.000   0 0.890
RMDV57 27/06/2013 Put 2.900 0.000 0.000 0.000   0 0.000
RMDTA7 27/06/2013 Put 4.000 0.003 0.003 0.000   100 0.003
RMDTB7 27/06/2013 Put 4.100 0.005 0.005 0.000   35 0.005
RMDTE7 27/06/2013 Put 4.200 0.009 0.009 0.000   60 0.009
RMDTF7 27/06/2013 Put 4.300 0.015 0.015 0.000   145 0.015
RMDTI7 27/06/2013 Put 4.400 0.025 0.025 0.000   30 0.025
RMDTJ7 27/06/2013 Put 4.500 0.035 0.035 0.000   100 0.035
RMDTM7 27/06/2013 Put 4.600 0.050 0.050 0.000   157 0.050
RMDTN7 27/06/2013 Put 4.700 0.065 0.065 0.000   80 0.065
RMDTQ7 27/06/2013 Put 4.800 0.095 0.095 0.000   78 0.095
RMDTR7 27/06/2013 Put 4.900 0.125 0.125 0.000   500 0.125
RMDTU7 27/06/2013 Put 5.000 0.165 0.165 0.000   491 0.165
RMDV87 27/06/2013 Put 5.100 0.210 0.210 0.000   0 0.210
RMDV97 27/06/2013 Put 5.200 0.260 0.260 0.000   0 0.260
RMDVC7 27/06/2013 Put 5.300 0.320 0.320 0.000   0 0.320
RMDVD7 27/06/2013 Put 5.400 0.385 0.385 0.000   0 0.385
RMDVG7 27/06/2013 Put 5.500 0.460 0.460 0.000   0 0.460
RMDVH7 27/06/2013 Put 5.600 0.540 0.540 0.000   20 0.540
RMDVK7 27/06/2013 Put 5.700 0.625 0.625 0.000   84 0.625
RMDVL7 27/06/2013 Put 5.800 0.710 0.710 0.000   0 0.710
RMDVO7 27/06/2013 Put 6.000 0.895 0.895 0.000   0 0.895
RMDTV7 26/09/2013 Put 3.800 0.015 0.015 0.000   0 0.015
RMDTX7 26/09/2013 Put 3.900 0.020 0.020 0.000   0 0.020
RMDU17 26/09/2013 Put 4.000 0.030 0.030 0.000   0 0.030
RMDU27 26/09/2013 Put 4.100 0.040 0.040 0.000   0 0.040
RMDU57 26/09/2013 Put 4.200 0.055 0.055 0.000   63 0.055
RMDUH7 26/09/2013 Put 4.500 0.115 0.115 0.000   0 0.115
RMDUI7 26/09/2013 Put 4.600 0.140 0.140 0.000   40 0.140
RMDVQ7 26/09/2013 Put 4.800 0.210 0.210 0.000   0 0.210
RMDVR7 26/09/2013 Put 4.900 0.250 0.250 0.000   0 0.250
RMDVU7 26/09/2013 Put 5.000 0.300 0.300 0.000   0 0.300
RMDVV7 26/09/2013 Put 5.100 0.345 0.345 0.000   0 0.345
RMDVY7 26/09/2013 Put 5.200 0.400 0.400 0.000   0 0.400
RMDVZ7 26/09/2013 Put 5.300 0.455 0.455 0.000   0 0.455
RMDW37 26/09/2013 Put 5.400 0.520 0.520 0.000   0 0.520
RMDW47 26/09/2013 Put 5.500 0.585 0.585 0.000   0 0.585
RMDW77 26/09/2013 Put 5.600 0.655 0.655 0.000   0 0.655
RMDW87 26/09/2013 Put 5.700 0.725 0.725 0.000   0 0.725
RMDWB7 26/09/2013 Put 5.800 0.805 0.805 0.000   0 0.805
RMDWC7 26/09/2013 Put 5.900 0.880 0.880 0.000   0 0.880
RMDWF7 26/09/2013 Put 6.000 0.965 0.965 0.000   0 0.965
RMDU67 19/12/2013 Put 3.800 0.045 0.045 0.000   0 0.045
RMDU97 19/12/2013 Put 3.900 0.060 0.060 0.000   0 0.060
RMDUA7 19/12/2013 Put 4.000 0.075 0.075 0.000   0 0.075
RMDUD7 19/12/2013 Put 4.100 0.095 0.095 0.000   0 0.095
RMDUE7 19/12/2013 Put 4.200 0.115 0.115 0.000   0 0.115
RMDWG7 19/12/2013 Put 4.500 0.195 0.195 0.000   0 0.195
RMDWJ7 19/12/2013 Put 4.600 0.225 0.225 0.000   0 0.225
RMDWK7 19/12/2013 Put 4.900 0.335 0.335 0.000   0 0.335
RMDWN7 19/12/2013 Put 5.000 0.380 0.380 0.000   0 0.380
RMDWO7 19/12/2013 Put 5.100 0.425 0.425 0.000   0 0.425
RMDWR7 19/12/2013 Put 5.200 0.480 0.480 0.000   0 0.480
RMDWS7 19/12/2013 Put 5.300 0.530 0.530 0.000   0 0.530
RMDWV7 19/12/2013 Put 5.400 0.590 0.590 0.000   0 0.590
RMDWW7 19/12/2013 Put 5.500 0.655 0.655 0.000   0 0.655
RMDWZ7 19/12/2013 Put 5.600 0.725 0.725 0.000   0 0.725
RMDX17 19/12/2013 Put 5.700 0.790 0.790 0.000   0 0.790
RMDX47 19/12/2013 Put 5.800 0.860 0.860 0.000   0 0.860
RMDX57 19/12/2013 Put 5.900 0.930 0.930 0.000   0 0.930
RMDX87 19/12/2013 Put 6.000 1.000 1.000 0.000   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.