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 9.410 0.000 9.390 9.440 9.420 9.440 9.400 2,175,516 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDPN7 30/03/2017 Call 5.500 3.910 3.910 0.000   0 3.910
RMDPO7 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDPZ7 30/03/2017 Call 5.750 3.660 3.660 0.000   0 3.660
RMDQ17 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDQ27 30/03/2017 Call 6.000 3.410 3.410 0.000   0 3.410
RMDQ37 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDP77 30/03/2017 Call 6.250 3.160 3.160 0.000   0 3.160
RMDP87 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDPP7 30/03/2017 Call 6.500 2.910 2.910 0.000   0 2.910
RMDPQ7 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDX27 30/03/2017 Call 6.510 2.900 2.900 0.000   0 2.900
RMDX37 30/03/2017 Put 6.510 0.000 0.000 0.000   0 0.000
RMDQ47 30/03/2017 Call 6.750 2.660 2.660 0.000   0 2.660
RMDQ57 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDX57 30/03/2017 Call 6.760 2.650 2.650 0.000   0 2.650
RMDX47 30/03/2017 Put 6.760 0.000 0.000 0.000   0 0.000
RMDPX7 30/03/2017 Call 7.000 2.410 2.410 0.000   0 2.410
RMDPY7 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
RMDX67 30/03/2017 Call 7.010 2.400 2.400 0.000   0 2.400
RMDX77 30/03/2017 Put 7.010 0.000 0.000 0.000   100 0.000
RMDP37 30/03/2017 Call 7.250 2.160 2.160 0.000   0 2.160
RMDP47 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
RMDX97 30/03/2017 Call 7.260 2.150 2.150 0.000   0 2.150
RMDX87 30/03/2017 Put 7.260 0.000 0.000 0.000   0 0.000
RMDPT7 30/03/2017 Call 7.500 1.910 1.910 0.000   0 1.910
RMDPU7 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
RMDXA7 30/03/2017 Call 7.510 1.900 1.900 0.000   0 1.900
RMDXB7 30/03/2017 Put 7.510 0.000 0.000 0.000   0 0.000
RMDQ67 30/03/2017 Call 7.750 1.660 1.660 0.000   0 1.660
RMDQ77 30/03/2017 Put 7.750 0.000 0.000 0.000   40 0.000
RMDPV7 30/03/2017 Call 8.000 1.410 1.410 0.000   0 1.410
RMDPW7 30/03/2017 Put 8.000 0.000 0.000 0.000   333 0.000
RMDIL8 30/03/2017 Call 8.010 1.400 1.400 0.000   0 1.400
RMDIM8 30/03/2017 Put 8.010 0.000 0.000 0.000   0 0.000
RMDP97 30/03/2017 Call 8.250 1.160 1.160 0.000   90 1.165
RMDPK7 30/03/2017 Put 8.250 0.000 0.000 0.000   30 0.000
RMDI88 30/03/2017 Call 8.260 1.150 1.150 0.000   0 1.155
RMDI98 30/03/2017 Put 8.260 0.000 0.000 0.000   120 0.000
RMDPR7 30/03/2017 Call 8.500 0.910 0.910 0.000   198 0.915
RMDPS7 30/03/2017 Put 8.500 0.000 0.000 0.000   60 0.000
RMDIG8 30/03/2017 Call 8.510 0.900 0.900 0.000   0 0.905
RMDIF8 30/03/2017 Put 8.510 0.000 0.000 0.000   100 0.000
RMDPL7 30/03/2017 Call 8.750 0.660 0.660 0.000 150 2,516 0.665
RMDPM7 30/03/2017 Put 8.750 0.000 0.000 0.000   1,565 0.000
RMDIH8 30/03/2017 Call 8.760 0.650 0.650 0.000   0 0.655
RMDII8 30/03/2017 Put 8.760 0.000 0.000 0.000   0 0.000
RMDP57 30/03/2017 Call 9.000 0.410 0.410 0.430 400 1,003 0.420
RMDP67 30/03/2017 Put 9.000 0.000 0.000 0.000   45 0.000
RMDQ87 30/03/2017 Call 9.250 0.160 0.160 0.000   150 0.195
RMDQ97 30/03/2017 Put 9.250 0.000 0.000 0.000   34 0.001
RMDQI7 30/03/2017 Call 9.500 0.000 0.000 0.000   1,612 0.040
RMDQJ7 30/03/2017 Put 9.500 0.090 0.090 0.000   0 0.095
RMDQK7 30/03/2017 Call 9.750 0.000 0.000 0.000   44 0.001
RMDQL7 30/03/2017 Put 9.750 0.340 0.340 0.000   0 0.340
RMDST7 30/03/2017 Call 10.000 0.000 0.000 0.000   20 0.000
RMDSU7 30/03/2017 Put 10.000 0.590 0.590 0.000   0 0.590
RMDUD7 30/03/2017 Call 10.500 0.000 0.000 0.000   0 0.000
RMDUE7 30/03/2017 Put 10.500 1.090 1.090 0.000   0 1.090
RMDV47 30/03/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDV57 30/03/2017 Put 11.000 1.590 1.590 0.000   0 1.590
RMDWT7 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWU7 30/03/2017 Put 11.500 2.090 2.090 0.000   0 2.090
RMDWV7 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWW7 30/03/2017 Put 12.000 2.590 2.590 0.000   0 2.590
RMDKF8 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
RMDKG8 30/03/2017 Put 12.500 3.090 3.090 0.000   0 3.090
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 5.590 5.590 0.000   0 5.590
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 5.600 5.600 5.610 21 21 5.600
RMDE38 27/04/2017 Call 5.500 3.915 3.915 0.000   0 3.915
RMDE48 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDM8 27/04/2017 Call 5.750 3.665 3.665 0.000   0 3.665
RMDDN8 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCV8 27/04/2017 Call 6.000 3.415 3.415 0.000   0 3.420
RMDCW8 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBP8 27/04/2017 Call 6.250 3.170 3.170 0.000   0 3.170
RMDBQ8 27/04/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDBR8 27/04/2017 Call 6.500 2.920 2.920 0.000   0 2.920
RMDBS8 27/04/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDBT8 27/04/2017 Call 6.750 2.670 2.670 0.000   0 2.670
RMDBU8 27/04/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDBV8 27/04/2017 Call 7.000 2.420 2.420 0.000   0 2.420
RMDBW8 27/04/2017 Put 7.000 0.000 0.000 0.000   0 0.000
RMDBX8 27/04/2017 Call 7.250 2.170 2.170 0.000   0 2.170
RMDBY8 27/04/2017 Put 7.250 0.000 0.000 0.000   0 0.000
RMDBZ8 27/04/2017 Call 7.500 1.920 1.920 0.000   0 1.920
RMDC18 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
RMDC28 27/04/2017 Call 7.750 1.670 1.670 0.000   0 1.670
RMDC38 27/04/2017 Put 7.750 0.000 0.000 0.000   40 0.000
RMDC48 27/04/2017 Call 8.000 1.425 1.425 0.000   0 1.425
RMDC58 27/04/2017 Put 8.000 0.000 0.000 0.000   14 0.000
RMDC68 27/04/2017 Call 8.250 1.175 1.175 0.000   0 1.180
RMDC78 27/04/2017 Put 8.250 0.000 0.000 0.000   20 0.002
RMDLU8 27/04/2017 Call 8.260 1.165 1.165 0.000   0 1.170
RMDLW8 27/04/2017 Put 8.260 0.000 0.000 0.000   0 0.002
RMDC88 27/04/2017 Call 8.500 0.935 0.935 0.000   0 0.935
RMDC98 27/04/2017 Put 8.500 0.002 0.002 0.000   0 0.006
RMDLT8 27/04/2017 Call 8.510 0.925 0.925 0.000   300 0.925
RMDLS8 27/04/2017 Put 8.510 0.003 0.003 0.000   0 0.007
RMDCF8 27/04/2017 Call 8.750 0.700 0.700 0.000   500 0.705
RMDCG8 27/04/2017 Put 8.750 0.010 0.010 0.000   0 0.020
RMDLQ8 27/04/2017 Call 8.760 0.690 0.690 0.000   0 0.695
RMDLR8 27/04/2017 Put 8.760 0.015 0.015 0.000   0 0.025
RMDCH8 27/04/2017 Call 9.000 0.480 0.480 0.000   205 0.490
RMDCI8 27/04/2017 Put 9.000 0.045 0.045 0.000   140 0.060
RMDCJ8 27/04/2017 Call 9.250 0.300 0.300 0.000   290 0.310
RMDCK8 27/04/2017 Put 9.250 0.115 0.115 0.000   45 0.130
RMDCL8 27/04/2017 Call 9.500 0.160 0.160 0.000   30 0.175
RMDCM8 27/04/2017 Put 9.500 0.235 0.235 0.000   0 0.250
RMDCN8 27/04/2017 Call 9.750 0.075 0.075 0.000   245 0.085
RMDCO8 27/04/2017 Put 9.750 0.415 0.415 0.000   0 0.420
RMDFG8 27/04/2017 Call 10.000 0.030 0.030 0.000   6,227 0.040
RMDFH8 27/04/2017 Put 10.000 0.625 0.625 0.000   0 0.630
RMDFK8 27/04/2017 Call 10.500 0.003 0.003 0.000   0 0.005
RMDFL8 27/04/2017 Put 10.500 1.100 1.100 0.000   0 1.100
RMDGT8 27/04/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDGU8 27/04/2017 Put 11.000 1.595 1.595 0.000   0 1.595
RMDIN8 27/04/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDIO8 27/04/2017 Put 11.500 2.095 2.095 0.000   0 2.090
RMDJS8 27/04/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDJT8 27/04/2017 Put 12.000 2.590 2.590 0.000   0 2.590
RMDKH8 27/04/2017 Call 12.500 0.000 0.000 0.000   0 0.000
RMDKI8 27/04/2017 Put 12.500 3.090 3.090 0.000   0 3.090
RMDEG8 25/05/2017 Call 6.250 3.175 3.175 0.000   0 3.175
RMDEH8 25/05/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDEI8 25/05/2017 Call 6.500 2.925 2.925 0.000   0 2.925
RMDEJ8 25/05/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEK8 25/05/2017 Call 6.750 2.675 2.675 0.000   0 2.675
RMDEL8 25/05/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDEM8 25/05/2017 Call 7.000 2.425 2.425 0.000   0 2.425
RMDEN8 25/05/2017 Put 7.000 0.000 0.000 0.000   600 0.000
RMDEO8 25/05/2017 Call 7.250 2.175 2.175 0.000   0 2.180
RMDEP8 25/05/2017 Put 7.250 0.000 0.000 0.000   0 0.000
RMDEQ8 25/05/2017 Call 7.500 1.925 1.925 0.000   0 1.930
RMDER8 25/05/2017 Put 7.500 0.001 0.001 0.000   0 0.001
RMDES8 25/05/2017 Call 7.750 1.680 1.680 0.000   0 1.685
RMDET8 25/05/2017 Put 7.750 0.002 0.002 0.000   600 0.003
RMDEU8 25/05/2017 Call 8.000 1.435 1.435 0.000   0 1.445
RMDEV8 25/05/2017 Put 8.000 0.007 0.007 0.000   0 0.008
RMDK38 25/05/2017 Call 8.010 1.390 1.390 0.000   100 1.400
RMDK48 25/05/2017 Put 8.010 0.007 0.007 0.000   0 0.009
RMDEW8 25/05/2017 Call 8.250 1.195 1.195 0.000   0 1.205
RMDEX8 25/05/2017 Put 8.250 0.015 0.015 0.000   0 0.020
RMDK68 25/05/2017 Call 8.260 1.155 1.155 0.000   90 1.165
RMDK58 25/05/2017 Put 8.260 0.020 0.020 0.000   600 0.020
RMDEY8 25/05/2017 Call 8.500 0.960 0.960 0.000   0 0.975
RMDEZ8 25/05/2017 Put 8.500 0.040 0.040 0.000   0 0.040
RMDK78 25/05/2017 Call 8.510 0.925 0.925 0.000   0 0.940
RMDK88 25/05/2017 Put 8.510 0.040 0.040 0.000   0 0.045
RMDF18 25/05/2017 Call 8.750 0.745 0.745 0.000   250 0.760
RMDF28 25/05/2017 Put 8.750 0.075 0.075 0.000   40 0.080
RMDKA8 25/05/2017 Call 8.760 0.710 0.710 0.000   200 0.730
RMDK98 25/05/2017 Put 8.760 0.080 0.080 0.000   0 0.085
RMDF38 25/05/2017 Call 9.000 0.550 0.550 0.000   250 0.565
RMDF48 25/05/2017 Put 9.000 0.140 0.140 0.000   30 0.145
RMDKB8 25/05/2017 Call 9.010 0.520 0.520 0.000   0 0.540
RMDKC8 25/05/2017 Put 9.010 0.140 0.140 0.000   600 0.145
RMDF58 25/05/2017 Call 9.250 0.380 0.380 0.000   136 0.400
RMDF68 25/05/2017 Put 9.250 0.230 0.230 0.000   0 0.230
RMDF78 25/05/2017 Call 9.500 0.250 0.250 0.000   626 0.265
RMDF88 25/05/2017 Put 9.500 0.355 0.355 0.000   0 0.355
RMDF98 25/05/2017 Call 9.750 0.155 0.155 0.000   629 0.165
RMDFF8 25/05/2017 Put 9.750 0.515 0.515 0.000   0 0.510
RMDFI8 25/05/2017 Call 10.000 0.085 0.085 0.000   85 0.095
RMDFJ8 25/05/2017 Put 10.000 0.705 0.705 0.000   0 0.700
RMDFM8 25/05/2017 Call 10.500 0.025 0.025 0.000   240 0.030
RMDFN8 25/05/2017 Put 10.500 1.145 1.145 0.000   0 1.140
RMDGV8 25/05/2017 Call 11.000 0.005 0.005 0.000   0 0.007
RMDGW8 25/05/2017 Put 11.000 1.625 1.625 0.000   0 1.620
RMDIP8 25/05/2017 Call 11.500 0.001 0.001 0.000   0 0.001
RMDIQ8 25/05/2017 Put 11.500 2.115 2.115 0.000   0 2.115
RMDJU8 25/05/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDJV8 25/05/2017 Put 12.000 2.610 2.610 0.000   0 2.610
RMDKJ8 25/05/2017 Call 12.500 0.000 0.000 0.000   0 0.000
RMDKK8 25/05/2017 Put 12.500 3.105 3.105 0.000   0 3.110
RMDE58 29/06/2017 Call 5.500 3.925 3.925 0.000   0 3.925
RMDE68 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDO8 29/06/2017 Call 5.750 3.675 3.675 0.000   0 3.675
RMDDP8 29/06/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCX8 29/06/2017 Call 6.000 3.425 3.425 0.000   0 3.425
RMDCY8 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDTY7 29/06/2017 Call 6.250 3.175 3.175 0.000   0 3.175
RMDTZ7 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDTK7 29/06/2017 Call 6.500 2.925 2.925 0.000   0 2.925
RMDTL7 29/06/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDTO7 29/06/2017 Call 6.750 2.675 2.675 0.000   0 2.680
RMDTP7 29/06/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDTU7 29/06/2017 Call 7.000 2.430 2.430 0.000   0 2.430
RMDTV7 29/06/2017 Put 7.000 0.001 0.001 0.000   13 0.001
RMDTC7 29/06/2017 Call 7.250 2.180 2.180 0.000   0 2.185
RMDTD7 29/06/2017 Put 7.250 0.002 0.002 0.000   0 0.002
RMDLX8 29/06/2017 Call 7.260 2.150 2.150 0.000   0 2.155
RMDLY8 29/06/2017 Put 7.260 0.002 0.002 0.000   0 0.002
RMDTA7 29/06/2017 Call 7.500 1.930 1.930 0.000   0 1.940
RMDTB7 29/06/2017 Put 7.500 0.005 0.005 0.000   0 0.006
RMDM18 29/06/2017 Call 7.510 1.900 1.900 0.000   200 1.910
RMDLZ8 29/06/2017 Put 7.510 0.005 0.005 0.000   0 0.006
RMDTQ7 29/06/2017 Call 7.750 1.685 1.685 0.000   0 1.695
RMDTR7 29/06/2017 Put 7.750 0.010 0.010 0.000   0 0.015
RMDM28 29/06/2017 Call 7.760 1.660 1.660 0.000   200 1.670
RMDM38 29/06/2017 Put 7.760 0.010 0.010 0.000   0 0.015
RMDTW7 29/06/2017 Call 8.000 1.450 1.450 0.000   0 1.460
RMDTX7 29/06/2017 Put 8.000 0.025 0.025 0.000   0 0.025
RMDM58 29/06/2017 Call 8.010 1.425 1.425 0.000   0 1.435
RMDM48 29/06/2017 Put 8.010 0.025 0.025 0.000   0 0.025
RMDTE7 29/06/2017 Call 8.250 1.215 1.215 0.000   40 1.230
RMDTF7 29/06/2017 Put 8.250 0.045 0.045 0.000   0 0.050
RMDM68 29/06/2017 Call 8.260 1.195 1.195 0.000   0 1.210
RMDM78 29/06/2017 Put 8.260 0.045 0.045 0.000   0 0.050
RMDT87 29/06/2017 Call 8.500 0.995 0.995 0.000   100 1.015
RMDT97 29/06/2017 Put 8.500 0.080 0.080 0.000   300 0.085
RMDM88 29/06/2017 Call 8.510 0.980 0.980 0.000   0 1.000
RMDM98 29/06/2017 Put 8.510 0.080 0.080 0.000   0 0.085
RMDTI7 29/06/2017 Call 8.750 0.795 0.795 0.000   0 0.815
RMDTJ7 29/06/2017 Put 8.750 0.125 0.125 0.000   40 0.140
RMDMB8 29/06/2017 Call 8.760 0.780 0.780 0.000   50 0.800
RMDMA8 29/06/2017 Put 8.760 0.125 0.125 0.000   0 0.140
RMDT67 29/06/2017 Call 9.000 0.610 0.610 0.000 150 100 0.635
RMDT77 29/06/2017 Put 9.000 0.195 0.195 0.180 41 25 0.210
RMDMC8 29/06/2017 Call 9.010 0.600 0.600 0.000   0 0.625
RMDMD8 29/06/2017 Put 9.010 0.195 0.195 0.000   0 0.210
RMDTM7 29/06/2017 Call 9.250 0.450 0.450 0.000   610 0.480
RMDTN7 29/06/2017 Put 9.250 0.290 0.290 0.000   30 0.310
RMDMF8 29/06/2017 Call 9.260 0.445 0.445 0.000   0 0.475
RMDME8 29/06/2017 Put 9.260 0.290 0.290 0.000   0 0.310
RMDTS7 29/06/2017 Call 9.500 0.320 0.320 0.000   4,111 0.355
RMDTT7 29/06/2017 Put 9.500 0.415 0.415 0.000   0 0.430
RMDMG8 29/06/2017 Call 9.510 0.315 0.315 0.000   0 0.350
RMDMH8 29/06/2017 Put 9.510 0.415 0.415 0.000   0 0.435
RMDTG7 29/06/2017 Call 9.750 0.215 0.215 0.000   30 0.250
RMDTH7 29/06/2017 Put 9.750 0.565 0.565 0.000   0 0.580
RMDT47 29/06/2017 Call 10.000 0.145 0.145 0.135 741 50 0.170
RMDT57 29/06/2017 Put 10.000 0.745 0.745 0.000   0 0.760
RMDUF7 29/06/2017 Call 10.500 0.055 0.055 0.000   300 0.075
RMDUG7 29/06/2017 Put 10.500 1.165 1.165 0.000   0 1.175
RMDV67 29/06/2017 Call 11.000 0.015 0.015 0.000   0 0.025
RMDV77 29/06/2017 Put 11.000 1.635 1.635 0.000   0 1.635
RMDWX7 29/06/2017 Call 11.500 0.005 0.005 0.000   0 0.009
RMDWY7 29/06/2017 Put 11.500 2.120 2.120 0.000   0 2.120
RMDWZ7 29/06/2017 Call 12.000 0.001 0.001 0.000   0 0.003
RMDX17 29/06/2017 Put 12.000 2.610 2.610 0.000   0 2.615
RMDKL8 29/06/2017 Call 12.500 0.000 0.000 0.000   0 0.001
RMDKM8 29/06/2017 Put 12.500 3.105 3.105 0.000   0 3.110
RMDKD8 27/07/2017 Call 7.000 2.430 2.430 0.000   0 2.435
RMDKE8 27/07/2017 Put 7.000 0.003 0.003 0.000   0 0.004
RMDJ28 27/07/2017 Call 7.250 2.185 2.185 0.000   0 2.190
RMDJ38 27/07/2017 Put 7.250 0.006 0.006 0.000   0 0.007
RMDJC8 27/07/2017 Call 7.500 1.940 1.940 0.000   0 1.950
RMDJD8 27/07/2017 Put 7.500 0.010 0.010 0.000   0 0.015
RMDIR8 27/07/2017 Call 7.750 1.705 1.705 0.000   0 1.710
RMDIS8 27/07/2017 Put 7.750 0.025 0.025 0.000   0 0.030
RMDIX8 27/07/2017 Call 8.000 1.470 1.470 0.000   0 1.480
RMDIY8 27/07/2017 Put 8.000 0.045 0.045 0.000   0 0.050
RMDJ88 27/07/2017 Call 8.250 1.250 1.250 0.000   0 1.260
RMDJ98 27/07/2017 Put 8.250 0.075 0.075 0.000   0 0.080
RMDJE8 27/07/2017 Call 8.500 1.040 1.040 0.000   0 1.050
RMDJF8 27/07/2017 Put 8.500 0.115 0.115 0.000   0 0.120
RMDIT8 27/07/2017 Call 8.750 0.845 0.845 0.000   0 0.855
RMDIU8 27/07/2017 Put 8.750 0.175 0.175 0.000   5 0.180
RMDIZ8 27/07/2017 Call 9.000 0.675 0.675 0.000   0 0.685
RMDJ18 27/07/2017 Put 9.000 0.255 0.255 0.000   0 0.255
RMDJA8 27/07/2017 Call 9.250 0.520 0.520 0.000   0 0.530
RMDJB8 27/07/2017 Put 9.250 0.355 0.355 0.000   0 0.355
RMDJI8 27/07/2017 Call 9.500 0.395 0.395 0.000   0 0.400
RMDJJ8 27/07/2017 Put 9.500 0.475 0.475 0.000   0 0.475
RMDJK8 27/07/2017 Call 9.750 0.290 0.290 0.000   0 0.295
RMDJL8 27/07/2017 Put 9.750 0.625 0.625 0.000   0 0.625
RMDJ68 27/07/2017 Call 10.000 0.205 0.205 0.000   0 0.210
RMDJ78 27/07/2017 Put 10.000 0.795 0.795 0.000   0 0.795
RMDJG8 27/07/2017 Call 10.500 0.100 0.100 0.000   0 0.100
RMDJH8 27/07/2017 Put 10.500 1.195 1.195 0.000   0 1.190
RMDJ48 27/07/2017 Call 11.000 0.045 0.045 0.000   0 0.045
RMDJ58 27/07/2017 Put 11.000 1.645 1.645 0.000   0 1.645
RMDIV8 27/07/2017 Call 11.500 0.015 0.015 0.000   0 0.015
RMDIW8 27/07/2017 Put 11.500 2.125 2.125 0.000   0 2.125
RMDJW8 27/07/2017 Call 12.000 0.006 0.006 0.000   0 0.006
RMDJX8 27/07/2017 Put 12.000 2.615 2.615 0.000   0 2.615
RMDKN8 27/07/2017 Call 12.500 0.002 0.002 0.000   0 0.002
RMDKO8 27/07/2017 Put 12.500 3.105 3.105 0.000   0 3.115
RMDLO8 24/08/2017 Call 7.500 1.955 1.955 0.000   0 1.960
RMDLP8 24/08/2017 Put 7.500 0.035 0.035 0.000   0 0.040
RMDL48 24/08/2017 Call 7.750 1.725 1.725 0.000   0 1.730
RMDL58 24/08/2017 Put 7.750 0.055 0.055 0.000   0 0.060
RMDLC8 24/08/2017 Call 8.000 1.500 1.500 0.000   0 1.510
RMDLD8 24/08/2017 Put 8.000 0.085 0.085 0.000   0 0.090
RMDKX8 24/08/2017 Call 8.250 1.290 1.290 0.000   0 1.295
RMDKY8 24/08/2017 Put 8.250 0.125 0.125 0.000   0 0.130
RMDLG8 24/08/2017 Call 8.500 1.090 1.090 0.000   0 1.095
RMDLH8 24/08/2017 Put 8.500 0.175 0.175 0.000   0 0.180
RMDL68 24/08/2017 Call 8.750 0.905 0.905 0.000   0 0.910
RMDL78 24/08/2017 Put 8.750 0.240 0.240 0.000   0 0.245
RMDLE8 24/08/2017 Call 9.000 0.740 0.740 0.000   0 0.745
RMDLF8 24/08/2017 Put 9.000 0.325 0.325 0.000   0 0.330
RMDKZ8 24/08/2017 Call 9.250 0.590 0.590 0.000   0 0.595
RMDL18 24/08/2017 Put 9.250 0.430 0.430 0.000   0 0.430
RMDLK8 24/08/2017 Call 9.500 0.460 0.460 0.000   0 0.470
RMDLL8 24/08/2017 Put 9.500 0.555 0.555 0.000   0 0.555
RMDLI8 24/08/2017 Call 9.750 0.355 0.355 0.000   0 0.360
RMDLJ8 24/08/2017 Put 9.750 0.700 0.700 0.000   0 0.700
RMDKT8 24/08/2017 Call 10.000 0.270 0.270 0.000   0 0.270
RMDKU8 24/08/2017 Put 10.000 0.865 0.865 0.000   0 0.865
RMDLM8 24/08/2017 Call 10.500 0.145 0.145 0.000   0 0.145
RMDLN8 24/08/2017 Put 10.500 1.245 1.245 0.000   0 1.245
RMDKV8 24/08/2017 Call 11.000 0.075 0.075 0.000   0 0.075
RMDKW8 24/08/2017 Put 11.000 1.675 1.675 0.000   0 1.675
RMDL88 24/08/2017 Call 11.500 0.035 0.035 0.000   0 0.035
RMDL98 24/08/2017 Put 11.500 2.140 2.140 0.000   0 2.140
RMDL28 24/08/2017 Call 12.000 0.015 0.015 0.000   0 0.015
RMDL38 24/08/2017 Put 12.000 2.620 2.620 0.000   0 2.625
RMDLA8 24/08/2017 Call 12.500 0.007 0.007 0.000   0 0.007
RMDLB8 24/08/2017 Put 12.500 3.110 3.110 0.000   0 3.115
RMDE78 28/09/2017 Call 5.500 3.925 3.925 0.000   15 3.925
RMDE88 28/09/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDQ8 28/09/2017 Call 5.750 3.675 3.675 0.000   0 3.680
RMDDR8 28/09/2017 Put 5.750 0.001 0.001 0.000   0 0.001
RMDCZ8 28/09/2017 Call 6.000 3.425 3.425 0.000   0 3.430
RMDD18 28/09/2017 Put 6.000 0.001 0.001 0.000   0 0.001
RMDBM8 28/09/2017 Call 6.250 3.180 3.180 0.000   0 3.180
RMDBO8 28/09/2017 Put 6.250 0.003 0.003 0.000   0 0.003
RMDB78 28/09/2017 Call 6.500 2.930 2.930 0.000   0 2.930
RMDB88 28/09/2017 Put 6.500 0.006 0.006 0.000   0 0.005
RMDZJ7 28/09/2017 Call 6.750 2.685 2.685 0.000   0 2.685
RMDZK7 28/09/2017 Put 6.750 0.010 0.010 0.000   0 0.010
RMDZP7 28/09/2017 Call 7.000 2.445 2.445 0.000   0 2.445
RMDZQ7 28/09/2017 Put 7.000 0.020 0.020 0.000   0 0.020
RMDB38 28/09/2017 Call 7.250 2.205 2.205 0.000   0 2.205
RMDB48 28/09/2017 Put 7.250 0.035 0.035 0.000   0 0.030
RMDZB7 28/09/2017 Call 7.500 1.970 1.970 0.000   0 1.975
RMDZC7 28/09/2017 Put 7.500 0.050 0.050 0.000   0 0.050
RMDB18 28/09/2017 Call 7.750 1.745 1.745 0.000   0 1.750
RMDB28 28/09/2017 Put 7.750 0.080 0.080 0.000   0 0.080
RMDZR7 28/09/2017 Call 8.000 1.525 1.525 0.000   11 1.535
RMDZS7 28/09/2017 Put 8.000 0.110 0.110 0.000   0 0.115
RMDB58 28/09/2017 Call 8.250 1.320 1.320 0.000   0 1.330
RMDB68 28/09/2017 Put 8.250 0.155 0.155 0.000   0 0.160
RMDZD7 28/09/2017 Call 8.500 1.125 1.125 0.000   0 1.135
RMDZE7 28/09/2017 Put 8.500 0.215 0.215 0.000   0 0.215
RMDZT7 28/09/2017 Call 8.750 0.945 0.945 0.000   0 0.955
RMDZU7 28/09/2017 Put 8.750 0.285 0.285 0.000   0 0.285
RMDZH7 28/09/2017 Call 9.000 0.785 0.785 0.000   242 0.790
RMDZI7 28/09/2017 Put 9.000 0.375 0.375 0.000   0 0.375
RMDZN7 28/09/2017 Call 9.250 0.640 0.640 0.000   0 0.650
RMDZO7 28/09/2017 Put 9.250 0.480 0.480 0.000   0 0.480
RMDZX7 28/09/2017 Call 9.500 0.515 0.515 0.000   0 0.520
RMDZY7 28/09/2017 Put 9.500 0.605 0.605 0.000   0 0.605
RMDZV7 28/09/2017 Call 9.750 0.410 0.410 0.000   0 0.415
RMDZW7 28/09/2017 Put 9.750 0.750 0.750 0.000   0 0.750
RMDZF7 28/09/2017 Call 10.000 0.320 0.320 0.000   0 0.325
RMDZG7 28/09/2017 Put 10.000 0.910 0.910 0.000   0 0.910
RMDZL7 28/09/2017 Call 10.500 0.185 0.185 0.000   0 0.190
RMDZM7 28/09/2017 Put 10.500 1.280 1.280 0.000   0 1.280
RMDGX8 28/09/2017 Call 11.000 0.105 0.105 0.000   0 0.110
RMDGY8 28/09/2017 Put 11.000 1.700 1.700 0.000   0 1.700
RMDJM8 28/09/2017 Call 11.500 0.055 0.055 0.000   0 0.060
RMDJN8 28/09/2017 Put 11.500 2.155 2.155 0.000   0 2.155
RMDJY8 28/09/2017 Call 12.000 0.030 0.030 0.000   0 0.030
RMDJZ8 28/09/2017 Put 12.000 2.630 2.630 0.000   0 2.630
RMDKP8 28/09/2017 Call 12.500 0.015 0.015 0.000   0 0.015
RMDKQ8 28/09/2017 Put 12.500 3.110 3.110 0.000   0 3.120
RMDIJ8 21/12/2017 Call 6.500 2.940 2.940 0.000   0 2.935
RMDIK8 21/12/2017 Put 6.500 0.030 0.030 0.000   0 0.025
RMDG58 21/12/2017 Call 6.750 2.700 2.700 0.000   0 2.700
RMDG68 21/12/2017 Put 6.750 0.045 0.045 0.000   0 0.035
RMDG18 21/12/2017 Call 7.000 2.470 2.470 0.000   0 2.465
RMDG28 21/12/2017 Put 7.000 0.065 0.065 0.000   0 0.055
RMDFU8 21/12/2017 Call 7.250 2.240 2.240 0.000   0 2.235
RMDFV8 21/12/2017 Put 7.250 0.085 0.085 0.000   0 0.075
RMDFY8 21/12/2017 Call 7.500 2.015 2.015 0.000   0 2.015
RMDFZ8 21/12/2017 Put 7.500 0.110 0.110 0.000   0 0.105
RMDGL8 21/12/2017 Call 7.750 1.800 1.800 0.000   0 1.805
RMDGM8 21/12/2017 Put 7.750 0.145 0.145 0.000   0 0.145
RMDGP8 21/12/2017 Call 8.000 1.590 1.590 0.000   0 1.600
RMDGQ8 21/12/2017 Put 8.000 0.185 0.185 0.000   0 0.190
RMDFQ8 21/12/2017 Call 8.250 1.395 1.395 0.000   0 1.405
RMDFR8 21/12/2017 Put 8.250 0.240 0.240 0.000   0 0.245
RMDFW8 21/12/2017 Call 8.500 1.215 1.215 0.000   0 1.225
RMDFX8 21/12/2017 Put 8.500 0.310 0.310 0.000   0 0.310
RMDGN8 21/12/2017 Call 8.750 1.050 1.050 0.000   0 1.055
RMDGO8 21/12/2017 Put 8.750 0.390 0.390 0.000   0 0.395
RMDGR8 21/12/2017 Call 9.000 0.895 0.895 0.000   0 0.900
RMDGS8 21/12/2017 Put 9.000 0.485 0.485 0.000   0 0.485
RMDFS8 21/12/2017 Call 9.250 0.755 0.755 0.000   100 0.760
RMDFT8 21/12/2017 Put 9.250 0.595 0.595 0.000   0 0.595
RMDG78 21/12/2017 Call 9.500 0.635 0.635 0.000   0 0.640
RMDG88 21/12/2017 Put 9.500 0.725 0.725 0.000   0 0.725
RMDG38 21/12/2017 Call 9.750 0.525 0.525 0.000   0 0.530
RMDG48 21/12/2017 Put 9.750 0.865 0.865 0.000   0 0.865
RMDFO8 21/12/2017 Call 10.000 0.430 0.430 0.000   0 0.435
RMDFP8 21/12/2017 Put 10.000 1.020 1.020 0.000   0 1.020
RMDG98 21/12/2017 Call 10.500 0.285 0.285 0.000   0 0.290
RMDGK8 21/12/2017 Put 10.500 1.370 1.370 0.000   0 1.370
RMDGZ8 21/12/2017 Call 11.000 0.180 0.180 0.000   0 0.185
RMDI18 21/12/2017 Put 11.000 1.770 1.770 0.000   0 1.765
RMDJO8 21/12/2017 Call 11.500 0.110 0.110 0.000   0 0.115
RMDJP8 21/12/2017 Put 11.500 2.200 2.200 0.000   0 2.200
RMDK18 21/12/2017 Call 12.000 0.070 0.070 0.000   0 0.070
RMDK28 21/12/2017 Put 12.000 2.655 2.655 0.000   0 2.660
RMDKR8 21/12/2017 Call 12.500 0.040 0.040 0.000   0 0.045
RMDKS8 21/12/2017 Put 12.500 3.125 3.125 0.000   0 3.135

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.