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 * 8.000 Down -0.160 7.990 8.000 8.090 8.100 7.960 492,571 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
RMDE67 25/02/2016 Call 5.250 2.785 2.785 0.000   0 2.925
RMDE77 25/02/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDCW7 25/02/2016 Call 5.500 2.540 2.540 0.000   0 2.675
RMDCX7 25/02/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDN7 25/02/2016 Call 5.750 2.290 2.290 0.000   0 2.430
RMDDO7 25/02/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDD77 25/02/2016 Call 6.000 2.045 2.045 0.000   0 2.180
RMDD87 25/02/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDCY7 25/02/2016 Call 6.250 1.795 1.795 0.000   0 1.935
RMDCZ7 25/02/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDCS7 25/02/2016 Call 6.500 1.545 1.545 0.000   0 1.685
RMDCT7 25/02/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDDR7 25/02/2016 Call 6.750 1.300 1.300 0.000   0 1.440
RMDDS7 25/02/2016 Put 6.750 0.000 0.000 0.000   156 0.000
RMDD97 25/02/2016 Call 7.000 1.055 1.055 0.000   0 1.190
RMDDK7 25/02/2016 Put 7.000 0.000 0.060 0.000   125 0.000
RMDD17 25/02/2016 Call 7.250 0.810 0.810 0.000   0 0.945
RMDD27 25/02/2016 Put 7.250 0.000 0.060 0.000   170 0.002
RMDCU7 25/02/2016 Call 7.500 0.495 0.575 0.000   200 0.705
RMDCV7 25/02/2016 Put 7.500 0.010 0.045 0.000   0 0.010
RMDDT7 25/02/2016 Call 7.750 0.290 0.350 0.000   15 0.480
RMDDU7 25/02/2016 Put 7.750 0.050 0.090 0.000   118 0.035
RMDD57 25/02/2016 Call 8.000 0.130 0.175 0.000   990 0.280
RMDD67 25/02/2016 Put 8.000 0.140 0.185 0.000   560 0.100
RMDCQ7 25/02/2016 Call 8.250 0.040 0.075 0.000   504 0.130
RMDCR7 25/02/2016 Put 8.250 0.290 0.350 0.000   25 0.225
RMDDP7 25/02/2016 Call 8.500 0.020 0.020 0.000   1,030 0.045
RMDDQ7 25/02/2016 Put 8.500 0.535 0.535 0.000   0 0.410
RMDDL7 25/02/2016 Call 8.750 0.004 0.004 0.000   5,489 0.010
RMDDM7 25/02/2016 Put 8.750 0.765 0.765 0.000   0 0.630
RMDD37 25/02/2016 Call 9.000 0.001 0.001 0.000   0 0.002
RMDD47 25/02/2016 Put 9.000 1.005 1.005 0.000   0 0.870
RMDDV7 25/02/2016 Call 9.250 0.000 0.000 0.000   0 0.000
RMDDW7 25/02/2016 Put 9.250 1.255 1.255 0.000   0 1.120
RMDFH7 25/02/2016 Call 9.500 0.000 0.000 0.000   0 0.000
RMDFI7 25/02/2016 Put 9.500 1.500 1.500 0.000   0 1.370
RMDFP7 25/02/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDFQ7 25/02/2016 Put 9.750 1.750 1.750 0.000   0 1.625
RMDI37 25/02/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDI47 25/02/2016 Put 10.000 1.995 1.995 0.000   0 1.875
RMDWS9 23/03/2016 Call 5.000 3.040 3.040 0.000   0 3.185
RMDWT9 23/03/2016 Put 5.000 0.000 0.000 0.000   0 0.000
RMDWU9 23/03/2016 Call 5.250 2.790 2.790 0.000   0 2.945
RMDWV9 23/03/2016 Put 5.250 0.000 0.000 0.000   150 0.000
RMDWW9 23/03/2016 Call 5.500 2.545 2.545 0.000   0 2.700
RMDWX9 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDWY9 23/03/2016 Call 5.750 2.295 2.295 0.000   0 2.455
RMDWZ9 23/03/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDWQ9 23/03/2016 Call 6.000 2.045 2.045 0.000   0 2.210
RMDWR9 23/03/2016 Put 6.000 0.000 0.000 0.000   150 0.000
RMDIG7 23/03/2016 Call 6.010 2.035 2.035 0.000   0 2.200
RMDIH7 23/03/2016 Put 6.010 0.000 0.000 0.000   0 0.000
RMDVJ9 23/03/2016 Call 6.250 1.795 1.795 0.000   0 1.960
RMDVK9 23/03/2016 Put 6.250 0.001 0.001 0.000   250 0.000
RMDIM7 23/03/2016 Call 6.260 1.785 1.785 0.000   200 1.950
RMDIN7 23/03/2016 Put 6.260 0.001 0.001 0.000   0 0.000
RMDVD9 23/03/2016 Call 6.500 1.545 1.545 0.000   50 1.710
RMDVE9 23/03/2016 Put 6.500 0.002 0.002 0.000   115 0.002
RMDIJ7 23/03/2016 Call 6.510 1.535 1.535 0.000   500 1.705
RMDII7 23/03/2016 Put 6.510 0.002 0.002 0.000   0 0.002
RMDV79 23/03/2016 Call 6.750 1.300 1.300 0.000   0 1.465
RMDV89 23/03/2016 Put 6.750 0.007 0.007 0.000   400 0.005
RMDIK7 23/03/2016 Call 6.760 1.290 1.290 0.000   150 1.455
RMDIL7 23/03/2016 Put 6.760 0.007 0.007 0.000   0 0.005
RMDV99 23/03/2016 Call 7.000 1.060 1.060 0.000   0 1.225
RMDVA9 23/03/2016 Put 7.000 0.015 0.015 0.000   100 0.015
RMDBW7 23/03/2016 Call 7.010 1.050 1.050 0.000   40 1.215
RMDBX7 23/03/2016 Put 7.010 0.020 0.020 0.000   100 0.015
RMDSQ9 23/03/2016 Call 7.250 0.830 0.830 0.000   2,322 0.985
RMDSR9 23/03/2016 Put 7.250 0.035 0.080 0.000   370 0.030
RMDIP7 23/03/2016 Call 7.260 0.820 0.820 0.000   0 0.975
RMDIO7 23/03/2016 Put 7.260 0.040 0.040 0.000   0 0.030
RMDTB9 23/03/2016 Call 7.500 0.540 0.660 0.000   0 0.760
RMDTC9 23/03/2016 Put 7.500 0.075 0.110 0.000   320 0.060
RMDFM7 23/03/2016 Call 7.510 0.610 0.610 0.000   0 0.755
RMDFL7 23/03/2016 Put 7.510 0.080 0.080 0.000   0 0.065
RMDT79 23/03/2016 Call 7.750 0.355 0.475 0.000   45 0.555
RMDT89 23/03/2016 Put 7.750 0.135 0.185 0.000   505 0.115
RMDFN7 23/03/2016 Call 7.760 0.425 0.425 0.000   0 0.550
RMDFO7 23/03/2016 Put 7.760 0.150 0.150 0.000   50 0.120
RMDSW9 23/03/2016 Call 8.000 0.240 0.300 0.000   227 0.380
RMDSX9 23/03/2016 Put 8.000 0.235 0.295 0.000   0 0.200
RMDIQ7 23/03/2016 Call 8.010 0.275 0.275 0.000   195 0.370
RMDIR7 23/03/2016 Put 8.010 0.250 0.250 0.000   250 0.205
RMDSM9 23/03/2016 Call 8.250 0.130 0.180 0.000   1,600 0.240
RMDSN9 23/03/2016 Put 8.250 0.370 0.430 0.000   0 0.325
RMDT19 23/03/2016 Call 8.500 0.065 0.100 0.000   4,745 0.140
RMDT29 23/03/2016 Put 8.500 0.510 0.630 0.000   0 0.490
RMDBZ7 23/03/2016 Call 8.510 0.090 0.090 0.000   0 0.135
RMDBY7 23/03/2016 Put 8.510 0.560 0.560 0.000   90 0.495
RMDSS9 23/03/2016 Call 8.750 0.025 0.060 0.000   325 0.075
RMDST9 23/03/2016 Put 8.750 0.760 0.760 0.000   0 0.685
RMDSI9 23/03/2016 Call 9.000 0.002 0.060 0.000   210 0.035
RMDSJ9 23/03/2016 Put 9.000 0.985 0.985 0.000   0 0.905
RMDT99 23/03/2016 Call 9.250 0.000 0.060 0.000   161 0.015
RMDTA9 23/03/2016 Put 9.250 1.225 1.225 0.000   0 1.140
RMDSY9 23/03/2016 Call 9.500 0.000 0.060 0.000   0 0.007
RMDSZ9 23/03/2016 Put 9.500 1.470 1.470 0.000   0 1.380
RMDSU9 23/03/2016 Call 9.750 0.000 0.060 0.000   0 0.003
RMDSV9 23/03/2016 Put 9.750 1.720 1.720 0.000   0 1.625
RMDSK9 23/03/2016 Call 10.000 0.001 0.001 0.000   0 0.001
RMDSL9 23/03/2016 Put 10.000 1.970 1.970 0.000   0 1.870
RMDT59 23/03/2016 Call 10.500 0.000 0.000 0.000   0 0.000
RMDT69 23/03/2016 Put 10.500 2.470 2.470 0.000   0 2.365
RMDSO9 23/03/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDSP9 23/03/2016 Put 11.000 2.970 2.970 0.000   0 2.855
RMDT39 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDT49 23/03/2016 Put 11.500 3.470 3.470 0.000   0 3.345
RMDTD9 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDTE9 23/03/2016 Put 12.000 3.970 3.970 0.000   0 3.840
RMDTF9 23/03/2016 Call 12.500 0.000 0.000 0.000   0 0.000
RMDTG9 23/03/2016 Put 12.500 4.470 4.470 0.000   0 4.340
RMDTV9 23/03/2016 Call 13.000 0.000 0.000 0.000   0 0.000
RMDTW9 23/03/2016 Put 13.000 4.970 4.970 0.000   0 4.840
RMDKW7 28/04/2016 Call 5.500 2.555 2.555 0.000   0 2.725
RMDKX7 28/04/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDJT7 28/04/2016 Call 5.750 2.305 2.305 0.000   0 2.480
RMDJU7 28/04/2016 Put 5.750 0.001 0.001 0.000   0 0.001
RMDJP7 28/04/2016 Call 6.000 2.060 2.060 0.000   0 2.235
RMDJQ7 28/04/2016 Put 6.000 0.003 0.003 0.000   0 0.003
RMDG67 28/04/2016 Call 6.250 1.810 1.810 0.000   0 1.985
RMDG77 28/04/2016 Put 6.250 0.007 0.007 0.000   0 0.008
RMDGS7 28/04/2016 Call 6.500 1.570 1.570 0.000   0 1.735
RMDGT7 28/04/2016 Put 6.500 0.015 0.015 0.000   0 0.015
RMDGQ7 28/04/2016 Call 6.750 1.330 1.330 0.000   0 1.490
RMDGR7 28/04/2016 Put 6.750 0.030 0.030 0.000   0 0.030
RMDFV7 28/04/2016 Call 7.000 1.105 1.105 0.000   0 1.255
RMDFW7 28/04/2016 Put 7.000 0.045 0.085 0.000   0 0.050
RMDG87 28/04/2016 Call 7.250 0.890 0.890 0.000   0 1.030
RMDG97 28/04/2016 Put 7.250 0.085 0.120 0.000   0 0.080
RMDG27 28/04/2016 Call 7.500 0.610 0.750 0.000   0 0.820
RMDG37 28/04/2016 Put 7.500 0.135 0.175 0.000   0 0.125
RMDFX7 28/04/2016 Call 7.750 0.480 0.555 0.000   0 0.630
RMDFY7 28/04/2016 Put 7.750 0.205 0.250 0.000   15 0.185
RMDGM7 28/04/2016 Call 8.000 0.335 0.390 0.000   220 0.465
RMDGN7 28/04/2016 Put 8.000 0.305 0.365 0.000   40 0.275
RMDGW7 28/04/2016 Call 8.250 0.220 0.265 0.000   470 0.330
RMDGX7 28/04/2016 Put 8.250 0.440 0.515 0.000   0 0.395
RMDG47 28/04/2016 Call 8.500 0.135 0.180 0.000   3,000 0.220
RMDG57 28/04/2016 Put 8.500 0.605 0.680 0.000   30 0.540
RMDFT7 28/04/2016 Call 8.750 0.080 0.120 0.000   55 0.140
RMDFU7 28/04/2016 Put 8.750 0.755 0.895 0.000   0 0.720
RMDGK7 28/04/2016 Call 9.000 0.040 0.080 0.000   0 0.085
RMDGL7 28/04/2016 Put 9.000 1.020 1.020 0.000   0 0.925
RMDGU7 28/04/2016 Call 9.250 0.020 0.055 0.000   250 0.050
RMDGV7 28/04/2016 Put 9.250 1.245 1.245 0.000   0 1.145
RMDGO7 28/04/2016 Call 9.500 0.002 0.060 0.000   0 0.030
RMDGP7 28/04/2016 Put 9.500 1.480 1.480 0.000   0 1.380
RMDFZ7 28/04/2016 Call 9.750 0.015 0.015 0.000   110 0.015
RMDG17 28/04/2016 Put 9.750 1.720 1.720 0.000   0 1.625
RMDI57 28/04/2016 Call 10.000 0.008 0.008 0.000   0 0.009
RMDI67 28/04/2016 Put 10.000 1.970 1.970 0.000   0 1.865
RMDKY7 26/05/2016 Call 5.500 2.565 2.565 0.000   0 2.740
RMDKZ7 26/05/2016 Put 5.500 0.001 0.001 0.000   0 0.005
RMDJV7 26/05/2016 Call 5.750 2.315 2.315 0.000   0 2.495
RMDJW7 26/05/2016 Put 5.750 0.004 0.004 0.000   0 0.010
RMDJR7 26/05/2016 Call 6.000 2.070 2.070 0.000   0 2.250
RMDJS7 26/05/2016 Put 6.000 0.008 0.008 0.000   0 0.015
RMDJN7 26/05/2016 Call 6.250 1.825 1.825 0.000   0 2.005
RMDJO7 26/05/2016 Put 6.250 0.015 0.015 0.000   0 0.030
RMDIY7 26/05/2016 Call 6.500 1.585 1.585 0.000   0 1.760
RMDIZ7 26/05/2016 Put 6.500 0.030 0.030 0.000   0 0.040
RMDJF7 26/05/2016 Call 6.750 1.355 1.355 0.000   0 1.520
RMDJG7 26/05/2016 Put 6.750 0.055 0.055 0.000   0 0.060
RMDJB7 26/05/2016 Call 7.000 1.135 1.135 0.000   0 1.285
RMDJC7 26/05/2016 Put 7.000 0.075 0.120 0.000   0 0.085
RMDIS7 26/05/2016 Call 7.250 0.930 0.930 0.000   90 1.065
RMDIT7 26/05/2016 Put 7.250 0.115 0.170 0.000   0 0.125
RMDJ37 26/05/2016 Call 7.500 0.660 0.800 0.000   80 0.865
RMDJ47 26/05/2016 Put 7.500 0.175 0.240 0.000   0 0.180
RMDJJ7 26/05/2016 Call 7.750 0.505 0.625 0.000   0 0.680
RMDJK7 26/05/2016 Put 7.750 0.250 0.335 0.000   15 0.255
RMDJ77 26/05/2016 Call 8.000 0.375 0.475 0.000   0 0.515
RMDJ87 26/05/2016 Put 8.000 0.350 0.455 0.000   0 0.350
RMDIW7 26/05/2016 Call 8.250 0.270 0.350 0.000   0 0.385
RMDIX7 26/05/2016 Put 8.250 0.480 0.600 0.000   178 0.470
RMDJ57 26/05/2016 Call 8.500 0.185 0.255 0.000   250 0.280
RMDJ67 26/05/2016 Put 8.500 0.635 0.775 0.000   0 0.620
RMDJL7 26/05/2016 Call 8.750 0.125 0.185 0.000   0 0.195
RMDJM7 26/05/2016 Put 8.750 0.815 0.955 0.000   0 0.790
RMDJ97 26/05/2016 Call 9.000 0.085 0.130 0.000   0 0.140
RMDJA7 26/05/2016 Put 9.000 1.075 1.075 0.000   0 0.985
RMDJ17 26/05/2016 Call 9.250 0.055 0.095 0.000   0 0.095
RMDJ27 26/05/2016 Put 9.250 1.285 1.285 0.000   0 1.195
RMDJH7 26/05/2016 Call 9.500 0.030 0.070 0.000   0 0.065
RMDJI7 26/05/2016 Put 9.500 1.505 1.505 0.000   0 1.415
RMDJD7 26/05/2016 Call 9.750 0.035 0.035 0.000   0 0.045
RMDJE7 26/05/2016 Put 9.750 1.740 1.740 0.000   0 1.645
RMDIU7 26/05/2016 Call 10.000 0.025 0.025 0.000   0 0.030
RMDIV7 26/05/2016 Put 10.000 1.975 1.975 0.000   0 1.875
RMDCO7 23/06/2016 Call 5.250 2.845 2.845 0.000   0 2.985
RMDCP7 23/06/2016 Put 5.250 0.005 0.005 0.000   0 0.005
RMDYM9 23/06/2016 Call 5.500 2.605 2.605 0.000   22 2.745
RMDYN9 23/06/2016 Put 5.500 0.010 0.010 0.000   0 0.009
RMDZ49 23/06/2016 Call 5.750 2.360 2.360 0.000   0 2.500
RMDZ59 23/06/2016 Put 5.750 0.020 0.020 0.000   0 0.015
RMDYS9 23/06/2016 Call 6.000 2.115 2.115 0.000   0 2.260
RMDYT9 23/06/2016 Put 6.000 0.030 0.030 0.000   0 0.025
RMDYK9 23/06/2016 Call 6.250 1.875 1.875 0.000   0 2.015
RMDYL9 23/06/2016 Put 6.250 0.040 0.040 0.000   100 0.040
RMDYG9 23/06/2016 Call 6.500 1.645 1.645 0.000   0 1.775
RMDYH9 23/06/2016 Put 6.500 0.060 0.060 0.000   60 0.060
RMDZ89 23/06/2016 Call 6.750 1.415 1.415 0.000   0 1.540
RMDZ99 23/06/2016 Put 6.750 0.090 0.090 0.000   0 0.085
RMDYZ9 23/06/2016 Call 7.000 1.200 1.200 0.000   0 1.315
RMDZ19 23/06/2016 Put 7.000 0.130 0.130 0.000   0 0.120
RMDL37 23/06/2016 Call 7.010 1.180 1.180 0.000   0 1.300
RMDL47 23/06/2016 Put 7.010 0.130 0.130 0.000   0 0.120
RMDYW9 23/06/2016 Call 7.250 0.995 0.995 0.000   0 1.110
RMDYX9 23/06/2016 Put 7.250 0.180 0.180 0.000   0 0.160
RMDL67 23/06/2016 Call 7.260 0.980 0.980 0.000   0 1.090
RMDL57 23/06/2016 Put 7.260 0.180 0.180 0.000   0 0.160
RMDYO9 23/06/2016 Call 7.500 0.810 0.810 0.000   100 0.915
RMDYP9 23/06/2016 Put 7.500 0.250 0.250 0.000   30 0.220
RMDL77 23/06/2016 Call 7.510 0.800 0.800 0.000   0 0.900
RMDL87 23/06/2016 Put 7.510 0.250 0.250 0.000   40 0.220
RMDZA9 23/06/2016 Call 7.750 0.645 0.645 0.000   92 0.740
RMDZB9 23/06/2016 Put 7.750 0.335 0.335 0.000   16 0.295
RMDZ29 23/06/2016 Call 8.000 0.500 0.500 0.000   150 0.585
RMDZ39 23/06/2016 Put 8.000 0.445 0.445 0.000   0 0.395
RMDLA7 23/06/2016 Call 8.010 0.495 0.495 0.000   0 0.575
RMDL97 23/06/2016 Put 8.010 0.450 0.450 0.000   0 0.395
RMDYU9 23/06/2016 Call 8.250 0.380 0.380 0.000   40 0.450
RMDYV9 23/06/2016 Put 8.250 0.580 0.580 0.000   250 0.515
RMDZ69 23/06/2016 Call 8.500 0.285 0.285 0.000   880 0.340
RMDZ79 23/06/2016 Put 8.500 0.740 0.740 0.000   3 0.655
RMDYQ9 23/06/2016 Call 8.750 0.210 0.210 0.000   250 0.250
RMDYR9 23/06/2016 Put 8.750 0.920 0.920 0.000   101 0.825
RMDYI9 23/06/2016 Call 9.000 0.150 0.150 0.000   0 0.185
RMDYJ9 23/06/2016 Put 9.000 1.115 1.115 0.000   10 1.010
RMDZE9 23/06/2016 Call 9.250 0.110 0.110 0.000   226 0.130
RMDZF9 23/06/2016 Put 9.250 1.325 1.325 0.000   0 1.215
RMDZK9 23/06/2016 Call 9.500 0.080 0.080 0.000   0 0.095
RMDZL9 23/06/2016 Put 9.500 1.545 1.545 0.000   33 1.430
RMDBU7 23/06/2016 Call 9.750 0.060 0.060 0.000   0 0.070
RMDBV7 23/06/2016 Put 9.750 1.770 1.770 0.000   0 1.655
RMDI77 23/06/2016 Call 10.000 0.045 0.045 0.000   0 0.055
RMDI87 23/06/2016 Put 10.000 2.000 2.000 0.000   0 1.885
RMDM97 28/07/2016 Call 6.250 1.890 1.890 0.000   0 2.040
RMDMA7 28/07/2016 Put 6.250 0.065 0.065 0.000   0 0.065
RMDLR7 28/07/2016 Call 6.500 1.655 1.655 0.000   0 1.795
RMDLS7 28/07/2016 Put 6.500 0.085 0.085 0.000   0 0.085
RMDLD7 28/07/2016 Call 6.750 1.440 1.440 0.000   0 1.560
RMDLE7 28/07/2016 Put 6.750 0.120 0.120 0.000   0 0.110
RMDM77 28/07/2016 Call 7.000 1.235 1.235 0.000   0 1.345
RMDM87 28/07/2016 Put 7.000 0.165 0.165 0.000   0 0.150
RMDLY7 28/07/2016 Call 7.250 1.040 1.040 0.000   0 1.150
RMDLZ7 28/07/2016 Put 7.250 0.220 0.220 0.000   0 0.200
RMDLP7 28/07/2016 Call 7.500 0.865 0.865 0.000   0 0.970
RMDLQ7 28/07/2016 Put 7.500 0.295 0.295 0.000   0 0.265
RMDLF7 28/07/2016 Call 7.750 0.705 0.705 0.000   0 0.805
RMDLG7 28/07/2016 Put 7.750 0.385 0.385 0.000   0 0.345
RMDM57 28/07/2016 Call 8.000 0.565 0.565 0.000   0 0.650
RMDM67 28/07/2016 Put 8.000 0.495 0.495 0.000   0 0.445
RMDLT7 28/07/2016 Call 8.250 0.440 0.440 0.000   0 0.515
RMDLU7 28/07/2016 Put 8.250 0.630 0.630 0.000   0 0.565
RMDLL7 28/07/2016 Call 8.500 0.340 0.340 0.000   0 0.405
RMDLM7 28/07/2016 Put 8.500 0.785 0.785 0.000   0 0.705
RMDLJ7 28/07/2016 Call 8.750 0.260 0.260 0.000   0 0.310
RMDLK7 28/07/2016 Put 8.750 0.960 0.960 0.000   0 0.870
RMDM17 28/07/2016 Call 9.000 0.195 0.195 0.000   0 0.235
RMDM27 28/07/2016 Put 9.000 1.150 1.150 0.000   0 1.050
RMDLW7 28/07/2016 Call 9.250 0.150 0.150 0.000   0 0.175
RMDLX7 28/07/2016 Put 9.250 1.355 1.355 0.000   0 1.245
RMDLN7 28/07/2016 Call 9.500 0.115 0.115 0.000   150 0.130
RMDLO7 28/07/2016 Put 9.500 1.570 1.570 0.000   0 1.460
RMDLH7 28/07/2016 Call 9.750 0.085 0.085 0.000   0 0.100
RMDLI7 28/07/2016 Put 9.750 1.795 1.795 0.000   0 1.680
RMDM37 28/07/2016 Call 10.000 0.070 0.070 0.000   0 0.085
RMDM47 28/07/2016 Put 10.000 2.020 2.020 0.000   0 1.905
RMDFF7 29/09/2016 Call 5.250 2.860 2.860 0.000   0 2.990
RMDFG7 29/09/2016 Put 5.250 0.035 0.035 0.000   0 0.035
RMDEV7 29/09/2016 Call 5.500 2.625 2.625 0.000   0 2.760
RMDEW7 29/09/2016 Put 5.500 0.045 0.045 0.000   0 0.045
RMDF47 29/09/2016 Call 5.750 2.390 2.390 0.000   0 2.530
RMDF57 29/09/2016 Put 5.750 0.060 0.060 0.000   0 0.060
RMDEP7 29/09/2016 Call 6.000 2.165 2.165 0.000   0 2.300
RMDEQ7 29/09/2016 Put 6.000 0.080 0.080 0.000   0 0.080
RMDEF7 29/09/2016 Call 6.250 1.940 1.940 0.000   0 2.070
RMDEG7 29/09/2016 Put 6.250 0.105 0.105 0.000   0 0.100
RMDER7 29/09/2016 Call 6.500 1.720 1.720 0.000   0 1.850
RMDES7 29/09/2016 Put 6.500 0.140 0.140 0.000   0 0.130
RMDEX7 29/09/2016 Call 6.750 1.515 1.515 0.000   0 1.635
RMDEY7 29/09/2016 Put 6.750 0.180 0.180 0.000   0 0.165
RMDF67 29/09/2016 Call 7.000 1.315 1.315 0.000   0 1.430
RMDF77 29/09/2016 Put 7.000 0.230 0.230 0.000   0 0.215
RMDEH7 29/09/2016 Call 7.250 1.125 1.125 0.000   0 1.240
RMDEI7 29/09/2016 Put 7.250 0.300 0.300 0.000   0 0.275
RMDET7 29/09/2016 Call 7.500 0.955 0.955 0.000   0 1.060
RMDEU7 29/09/2016 Put 7.500 0.380 0.380 0.000   40 0.345
RMDEZ7 29/09/2016 Call 7.750 0.800 0.800 0.000   0 0.890
RMDF17 29/09/2016 Put 7.750 0.475 0.475 0.000   0 0.430
RMDEN7 29/09/2016 Call 8.000 0.660 0.660 0.000   0 0.740
RMDEO7 29/09/2016 Put 8.000 0.590 0.590 0.000   40 0.535
RMDEL7 29/09/2016 Call 8.250 0.535 0.535 0.000   40 0.610
RMDEM7 29/09/2016 Put 8.250 0.720 0.720 0.000   0 0.660
RMDF27 29/09/2016 Call 8.500 0.435 0.435 0.000   0 0.495
RMDF37 29/09/2016 Put 8.500 0.870 0.870 0.000   0 0.800
RMDEJ7 29/09/2016 Call 8.750 0.345 0.345 0.000   0 0.400
RMDEK7 29/09/2016 Put 8.750 1.040 1.040 0.000   0 0.955
RMDE87 29/09/2016 Call 9.000 0.275 0.275 0.000   0 0.315
RMDE97 29/09/2016 Put 9.000 1.225 1.225 0.000   0 1.125
RMDF87 29/09/2016 Call 9.250 0.220 0.220 0.000   0 0.250
RMDF97 29/09/2016 Put 9.250 1.420 1.420 0.000   0 1.315
RMDFJ7 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.200
RMDFK7 29/09/2016 Put 9.500 1.630 1.630 0.000   0 1.515
RMDFR7 29/09/2016 Call 9.750 0.150 0.150 0.000   0 0.160
RMDFS7 29/09/2016 Put 9.750 1.850 1.850 0.000   0 1.730
RMDI97 29/09/2016 Call 10.000 0.125 0.125 0.000   0 0.150
RMDIF7 29/09/2016 Put 10.000 2.075 2.075 0.000   0 1.965
RMDL17 22/12/2016 Call 5.500 2.650 2.650 0.000   0 2.785
RMDL27 22/12/2016 Put 5.500 0.075 0.075 0.000   0 0.075
RMDKU7 22/12/2016 Call 5.750 2.420 2.420 0.000   0 2.560
RMDKV7 22/12/2016 Put 5.750 0.095 0.095 0.000   0 0.095
RMDKS7 22/12/2016 Call 6.000 2.200 2.200 0.000   0 2.335
RMDKT7 22/12/2016 Put 6.000 0.120 0.120 0.000   0 0.120
RMDKK7 22/12/2016 Call 6.250 1.985 1.985 0.000   0 2.115
RMDKL7 22/12/2016 Put 6.250 0.155 0.155 0.000   0 0.150
RMDK47 22/12/2016 Call 6.500 1.780 1.780 0.000   0 1.905
RMDK57 22/12/2016 Put 6.500 0.195 0.195 0.000   0 0.185
RMDKQ7 22/12/2016 Call 6.750 1.575 1.575 0.000   0 1.700
RMDKR7 22/12/2016 Put 6.750 0.245 0.245 0.000   0 0.235
RMDKE7 22/12/2016 Call 7.000 1.390 1.390 0.000   0 1.505
RMDKF7 22/12/2016 Put 7.000 0.310 0.310 0.000   0 0.290
RMDK67 22/12/2016 Call 7.250 1.215 1.215 0.000   0 1.320
RMDK77 22/12/2016 Put 7.250 0.380 0.380 0.000   0 0.355
RMDKC7 22/12/2016 Call 7.500 1.045 1.045 0.000   0 1.150
RMDKD7 22/12/2016 Put 7.500 0.465 0.465 0.000   0 0.435
RMDKM7 22/12/2016 Call 7.750 0.900 0.900 0.000   0 0.990
RMDKN7 22/12/2016 Put 7.750 0.565 0.565 0.000   0 0.525
RMDJX7 22/12/2016 Call 8.000 0.760 0.760 0.000   0 0.845
RMDJY7 22/12/2016 Put 8.000 0.680 0.680 0.000   0 0.630
RMDK87 22/12/2016 Call 8.250 0.640 0.640 0.000   0 0.720
RMDK97 22/12/2016 Put 8.250 0.810 0.810 0.000   0 0.750
RMDKA7 22/12/2016 Call 8.500 0.535 0.535 0.000   0 0.605
RMDKB7 22/12/2016 Put 8.500 0.955 0.955 0.000   0 0.890
RMDKI7 22/12/2016 Call 8.750 0.440 0.440 0.000   0 0.500
RMDKJ7 22/12/2016 Put 8.750 1.120 1.120 0.000   0 1.040
RMDJZ7 22/12/2016 Call 9.000 0.360 0.360 0.000   0 0.415
RMDK17 22/12/2016 Put 9.000 1.290 1.290 0.000   0 1.205
RMDK27 22/12/2016 Call 9.250 0.295 0.295 0.000   0 0.340
RMDK37 22/12/2016 Put 9.250 1.475 1.475 0.000   0 1.385
RMDKO7 22/12/2016 Call 9.500 0.240 0.240 0.000   0 0.280
RMDKP7 22/12/2016 Put 9.500 1.670 1.670 0.000   0 1.575
RMDKG7 22/12/2016 Call 9.750 0.195 0.195 0.000   0 0.230
RMDKH7 22/12/2016 Put 9.750 1.875 1.875 0.000   0 1.775
RMDLB7 22/12/2016 Call 10.000 0.160 0.160 0.000   0 0.185
RMDLC7 22/12/2016 Put 10.000 2.085 2.085 0.000   0 1.980

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.