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 8.720 Up 0.060 8.720 8.730 8.760 8.780 8.675 2,464,697 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDNY7 28/07/2016 Call 5.500 3.215 3.215 0.000   0 3.160
RMDNZ7 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNS7 28/07/2016 Call 5.750 2.965 2.965 0.000   0 2.910
RMDNT7 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDN67 28/07/2016 Call 6.000 2.715 2.715 0.000   0 2.660
RMDN77 28/07/2016 Put 6.000 0.000 0.000 0.000   211 0.000
RMDM97 28/07/2016 Call 6.250 2.465 2.465 0.000   0 2.410
RMDMA7 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDLR7 28/07/2016 Call 6.500 2.215 2.215 0.000   0 2.160
RMDLS7 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDLD7 28/07/2016 Call 6.750 1.965 1.965 0.000   0 1.915
RMDLE7 28/07/2016 Put 6.750 0.000 0.000 0.000   279 0.000
RMDM77 28/07/2016 Call 7.000 1.715 1.715 0.000   0 1.665
RMDM87 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.000
RMDLY7 28/07/2016 Call 7.250 1.465 1.465 0.000   0 1.415
RMDLZ7 28/07/2016 Put 7.250 0.000 0.000 0.000   36 0.000
RMDLP7 28/07/2016 Call 7.500 1.155 1.295 0.000   0 1.165
RMDLQ7 28/07/2016 Put 7.500 0.000 0.000 0.000   65 0.000
RMDLF7 28/07/2016 Call 7.750 0.905 1.045 0.000   80 0.915
RMDLG7 28/07/2016 Put 7.750 0.000 0.000 0.000   100 0.000
RMDSV7 28/07/2016 Call 7.760 0.960 0.960 0.000   0 0.905
RMDSW7 28/07/2016 Put 7.760 0.000 0.000 0.000   0 0.000
RMDM57 28/07/2016 Call 8.000 0.655 0.795 0.745 300 843 0.665
RMDM67 28/07/2016 Put 8.000 0.000 0.000 0.000   495 0.000
RMDLT7 28/07/2016 Call 8.250 0.465 0.535 0.000   5,073 0.425
RMDLU7 28/07/2016 Put 8.250 0.000 0.000 0.000   0 0.000
RMDLL7 28/07/2016 Call 8.500 0.195 0.260 0.000   1,431 0.200
RMDLM7 28/07/2016 Put 8.500 0.005 0.005 0.000   125 0.020
RMDLJ7 28/07/2016 Call 8.750 0.015 0.060 0.000   40 0.050
RMDLK7 28/07/2016 Put 8.750 0.035 0.085 0.000   20 0.135
RMDM17 28/07/2016 Call 9.000 0.004 0.004 0.000   2 0.003
RMDM27 28/07/2016 Put 9.000 0.295 0.295 0.000   68 0.350
RMDLW7 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
RMDLX7 28/07/2016 Put 9.250 0.540 0.540 0.000   0 0.595
RMDLN7 28/07/2016 Call 9.500 0.000 0.000 0.000   150 0.000
RMDLO7 28/07/2016 Put 9.500 0.790 0.790 0.000   0 0.840
RMDLH7 28/07/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDLI7 28/07/2016 Put 9.750 1.040 1.040 0.000   0 1.090
RMDM37 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDM47 28/07/2016 Put 10.000 1.290 1.290 0.000   0 1.340
RMDU17 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
RMDU27 28/07/2016 Put 10.500 1.790 1.790 0.000   0 1.840
RMDUR7 28/07/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUS7 28/07/2016 Put 11.000 2.285 2.285 0.000   0 2.340
RMDP17 25/08/2016 Call 5.500 3.225 3.225 0.000   0 3.165
RMDP27 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNU7 25/08/2016 Call 5.750 2.975 2.975 0.000   0 2.915
RMDNV7 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDN87 25/08/2016 Call 6.000 2.725 2.725 0.000   0 2.665
RMDN97 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDMV7 25/08/2016 Call 6.250 2.475 2.475 0.000   0 2.415
RMDMW7 25/08/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDMF7 25/08/2016 Call 6.500 2.225 2.225 0.000   0 2.165
RMDMG7 25/08/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDMJ7 25/08/2016 Call 6.750 1.975 1.975 0.000   0 1.920
RMDMK7 25/08/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDN27 25/08/2016 Call 7.000 1.725 1.725 0.000   0 1.670
RMDN37 25/08/2016 Put 7.000 0.000 0.000 0.000   0 0.000
RMDMT7 25/08/2016 Call 7.250 1.475 1.475 0.000   0 1.425
RMDMU7 25/08/2016 Put 7.250 0.001 0.001 0.000   0 0.001
RMDMD7 25/08/2016 Call 7.500 1.230 1.230 0.000   90 1.180
RMDME7 25/08/2016 Put 7.500 0.004 0.004 0.000   30 0.005
RMDMN7 25/08/2016 Call 7.750 0.930 1.070 0.000   80 0.940
RMDMO7 25/08/2016 Put 7.750 0.015 0.015 0.000   50 0.015
RMDMX7 25/08/2016 Call 8.000 0.695 0.830 0.000   150 0.715
RMDMY7 25/08/2016 Put 8.000 0.035 0.035 0.000   0 0.040
RMDSY7 25/08/2016 Call 8.010 0.720 0.720 0.000   2,690 0.680
RMDSX7 25/08/2016 Put 8.010 0.035 0.035 0.000   0 0.045
RMDMR7 25/08/2016 Call 8.250 0.490 0.595 0.530 400 45 0.505
RMDMS7 25/08/2016 Put 8.250 0.055 0.105 0.000   0 0.090
RMDUH7 25/08/2016 Call 8.260 0.515 0.515 0.000   0 0.480
RMDUI7 25/08/2016 Put 8.260 0.080 0.080 0.000   0 0.095
RMDMB7 25/08/2016 Call 8.500 0.315 0.390 0.000   1,121 0.330
RMDMC7 25/08/2016 Put 8.500 0.115 0.180 0.145 240 26 0.175
RMDMP7 25/08/2016 Call 8.750 0.185 0.235 0.000   252 0.195
RMDMQ7 25/08/2016 Put 8.750 0.215 0.300 0.000   0 0.300
RMDMZ7 25/08/2016 Call 9.000 0.090 0.140 0.120 100 50 0.105
RMDN17 25/08/2016 Put 9.000 0.360 0.470 0.000   68 0.465
RMDUK7 25/08/2016 Call 9.010 0.110 0.110 0.000   0 0.100
RMDUJ7 25/08/2016 Put 9.010 0.425 0.425 0.000   0 0.470
RMDMH7 25/08/2016 Call 9.250 0.035 0.080 0.000   30 0.055
RMDMI7 25/08/2016 Put 9.250 0.555 0.665 0.000   0 0.665
RMDML7 25/08/2016 Call 9.500 0.025 0.025 0.000   0 0.025
RMDMM7 25/08/2016 Put 9.500 0.835 0.835 0.000   0 0.890
RMDN47 25/08/2016 Call 9.750 0.010 0.010 0.000   0 0.010
RMDN57 25/08/2016 Put 9.750 1.070 1.070 0.000   0 1.130
RMDSN7 25/08/2016 Call 10.000 0.004 0.004 0.000   0 0.004
RMDSO7 25/08/2016 Put 10.000 1.315 1.315 0.000   0 1.375
RMDU37 25/08/2016 Call 10.500 0.000 0.000 0.000   0 0.001
RMDU47 25/08/2016 Put 10.500 1.815 1.815 0.000   0 1.870
RMDUT7 25/08/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUU7 25/08/2016 Put 11.000 2.315 2.315 0.000   0 2.370
RMDFF7 29/09/2016 Call 5.250 3.475 3.475 0.000   0 3.415
RMDFG7 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDEV7 29/09/2016 Call 5.500 3.225 3.225 0.000   0 3.165
RMDEW7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDF47 29/09/2016 Call 5.750 2.975 2.975 0.000   0 2.915
RMDF57 29/09/2016 Put 5.750 0.000 0.000 0.000   238 0.000
RMDEP7 29/09/2016 Call 6.000 2.725 2.725 0.000   0 2.665
RMDEQ7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDEF7 29/09/2016 Call 6.250 2.475 2.475 0.000   0 2.415
RMDEG7 29/09/2016 Put 6.250 0.000 0.000 0.000   93 0.000
RMDER7 29/09/2016 Call 6.500 2.225 2.225 0.000   200 2.170
RMDES7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEX7 29/09/2016 Call 6.750 1.975 1.975 0.000   300 1.920
RMDEY7 29/09/2016 Put 6.750 0.002 0.002 0.000   0 0.001
RMDF67 29/09/2016 Call 7.000 1.730 1.730 0.000   200 1.675
RMDF77 29/09/2016 Put 7.000 0.004 0.004 0.000   449 0.004
RMDEH7 29/09/2016 Call 7.250 1.485 1.485 0.000   0 1.430
RMDEI7 29/09/2016 Put 7.250 0.010 0.010 0.000   0 0.010
RMDNK7 29/09/2016 Call 7.260 1.465 1.465 0.000   0 1.410
RMDNL7 29/09/2016 Put 7.260 0.010 0.010 0.000   0 0.010
RMDET7 29/09/2016 Call 7.500 1.245 1.245 0.000   150 1.195
RMDEU7 29/09/2016 Put 7.500 0.005 0.065 0.000   40 0.025
RMDNN7 29/09/2016 Call 7.510 1.225 1.225 0.000   70 1.175
RMDNM7 29/09/2016 Put 7.510 0.025 0.025 0.000   0 0.025
RMDEZ7 29/09/2016 Call 7.750 0.955 1.095 0.000   0 0.970
RMDF17 29/09/2016 Put 7.750 0.045 0.045 0.000   0 0.050
RMDEN7 29/09/2016 Call 8.000 0.740 0.870 0.000   0 0.760
RMDEO7 29/09/2016 Put 8.000 0.065 0.105 0.000   40 0.095
RMDUP7 29/09/2016 Call 8.010 0.790 0.790 0.000   0 0.750
RMDUQ7 29/09/2016 Put 8.010 0.085 0.085 0.000   0 0.095
RMDEL7 29/09/2016 Call 8.250 0.555 0.655 0.000   230 0.575
RMDEM7 29/09/2016 Put 8.250 0.115 0.175 0.000   0 0.160
RMDNO7 29/09/2016 Call 8.260 0.595 0.595 0.000   0 0.565
RMDNP7 29/09/2016 Put 8.260 0.145 0.145 0.000   0 0.160
RMDF27 29/09/2016 Call 8.500 0.390 0.495 0.000   685 0.415
RMDF37 29/09/2016 Put 8.500 0.195 0.255 0.000   22 0.255
RMDNR7 29/09/2016 Call 8.510 0.430 0.430 0.000   0 0.410
RMDNQ7 29/09/2016 Put 8.510 0.235 0.235 0.000   160 0.255
RMDEJ7 29/09/2016 Call 8.750 0.265 0.345 0.290 22 380 0.285
RMDEK7 29/09/2016 Put 8.750 0.305 0.370 0.000   117 0.375
RMDE87 29/09/2016 Call 9.000 0.170 0.230 0.000   56 0.190
RMDE97 29/09/2016 Put 9.000 0.440 0.550 0.000   0 0.530
RMDUL7 29/09/2016 Call 9.010 0.195 0.195 0.000   2,200 0.185
RMDUM7 29/09/2016 Put 9.010 0.495 0.495 0.000   0 0.535
RMDF87 29/09/2016 Call 9.250 0.100 0.155 0.000   0 0.120
RMDF97 29/09/2016 Put 9.250 0.610 0.725 0.000   0 0.715
RMDUO7 29/09/2016 Call 9.260 0.125 0.125 0.000   0 0.120
RMDUN7 29/09/2016 Put 9.260 0.675 0.675 0.000   0 0.715
RMDFJ7 29/09/2016 Call 9.500 0.080 0.080 0.000   0 0.075
RMDFK7 29/09/2016 Put 9.500 0.875 0.875 0.000   0 0.920
RMDFR7 29/09/2016 Call 9.750 0.030 0.070 0.000   0 0.045
RMDFS7 29/09/2016 Put 9.750 1.095 1.095 0.000   0 1.145
RMDI97 29/09/2016 Call 10.000 0.030 0.030 0.000   0 0.025
RMDIF7 29/09/2016 Put 10.000 1.325 1.325 0.000   0 1.380
RMDU57 29/09/2016 Call 10.500 0.008 0.008 0.000   0 0.007
RMDU67 29/09/2016 Put 10.500 1.815 1.815 0.000   0 1.870
RMDUV7 29/09/2016 Call 11.000 0.002 0.002 0.000   0 0.002
RMDUW7 29/09/2016 Put 11.000 2.315 2.315 0.000   0 2.370
RMDRM7 27/10/2016 Call 5.500 3.220 3.220 0.000   0 3.170
RMDRN7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDQO7 27/10/2016 Call 5.750 2.975 2.975 0.000   0 2.915
RMDQP7 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDR97 27/10/2016 Call 6.000 2.725 2.725 0.000   0 2.665
RMDRF7 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.001
RMDQU7 27/10/2016 Call 6.250 2.475 2.475 0.000   0 2.420
RMDQV7 27/10/2016 Put 6.250 0.001 0.001 0.000   0 0.002
RMDQQ7 27/10/2016 Call 6.500 2.230 2.230 0.000   0 2.170
RMDQR7 27/10/2016 Put 6.500 0.003 0.003 0.000   0 0.006
RMDR37 27/10/2016 Call 6.750 1.985 1.985 0.000   0 1.930
RMDR47 27/10/2016 Put 6.750 0.007 0.007 0.000   0 0.010
RMDRI7 27/10/2016 Call 7.000 1.740 1.740 0.000   0 1.690
RMDRJ7 27/10/2016 Put 7.000 0.015 0.015 0.000   0 0.020
RMDQW7 27/10/2016 Call 7.250 1.505 1.505 0.000   0 1.455
RMDQX7 27/10/2016 Put 7.250 0.030 0.030 0.000   0 0.040
RMDQS7 27/10/2016 Call 7.500 1.275 1.275 0.000   0 1.230
RMDQT7 27/10/2016 Put 7.500 0.050 0.050 0.000   0 0.065
RMDR57 27/10/2016 Call 7.750 1.060 1.060 0.000   0 1.020
RMDR67 27/10/2016 Put 7.750 0.065 0.110 0.000   0 0.100
RMDRK7 27/10/2016 Call 8.000 0.800 0.925 0.000   0 0.820
RMDRL7 27/10/2016 Put 8.000 0.110 0.165 0.000   0 0.155
RMDR17 27/10/2016 Call 8.250 0.615 0.740 0.000   0 0.645
RMDR27 27/10/2016 Put 8.250 0.170 0.235 0.000   0 0.225
RMDQM7 27/10/2016 Call 8.500 0.460 0.575 0.000   210 0.490
RMDQN7 27/10/2016 Put 8.500 0.270 0.335 0.000   0 0.325
RMDR77 27/10/2016 Call 8.750 0.345 0.425 0.000   920 0.365
RMDR87 27/10/2016 Put 8.750 0.370 0.450 0.000   0 0.445
RMDRG7 27/10/2016 Call 9.000 0.235 0.315 0.000   300 0.260
RMDRH7 27/10/2016 Put 9.000 0.495 0.605 0.000   0 0.595
RMDQY7 27/10/2016 Call 9.250 0.160 0.200 0.000   4,005 0.180
RMDQZ7 27/10/2016 Put 9.250 0.655 0.790 0.000   0 0.765
RMDRO7 27/10/2016 Call 9.500 0.100 0.155 0.000   45 0.125
RMDRP7 27/10/2016 Put 9.500 0.910 0.910 0.000   0 0.960
RMDRQ7 27/10/2016 Call 9.750 0.065 0.120 0.000   0 0.085
RMDRR7 27/10/2016 Put 9.750 1.120 1.120 0.000   0 1.170
RMDSP7 27/10/2016 Call 10.000 0.045 0.085 0.000   0 0.055
RMDSQ7 27/10/2016 Put 10.000 1.340 1.340 0.000   0 1.390
RMDU77 27/10/2016 Call 10.500 0.025 0.025 0.000   0 0.025
RMDU87 27/10/2016 Put 10.500 1.815 1.815 0.000   0 1.870
RMDUX7 27/10/2016 Call 11.000 0.010 0.010 0.000   0 0.008
RMDUY7 27/10/2016 Put 11.000 2.315 2.315 0.000   0 2.365
RMDRS7 24/11/2016 Call 6.250 2.480 2.480 0.000   0 2.425
RMDRT7 24/11/2016 Put 6.250 0.004 0.004 0.000   0 0.005
RMDS17 24/11/2016 Call 6.500 2.235 2.235 0.000   0 2.180
RMDS27 24/11/2016 Put 6.500 0.010 0.010 0.000   0 0.010
RMDS97 24/11/2016 Call 6.750 1.995 1.995 0.000   0 1.945
RMDSA7 24/11/2016 Put 6.750 0.020 0.020 0.000   0 0.020
RMDSJ7 24/11/2016 Call 7.000 1.760 1.760 0.000   0 1.710
RMDSK7 24/11/2016 Put 7.000 0.035 0.035 0.000   0 0.035
RMDRU7 24/11/2016 Call 7.250 1.525 1.525 0.000   0 1.485
RMDRV7 24/11/2016 Put 7.250 0.055 0.055 0.000   0 0.060
RMDRY7 24/11/2016 Call 7.500 1.305 1.305 0.000   0 1.265
RMDRZ7 24/11/2016 Put 7.500 0.085 0.085 0.000   0 0.095
RMDS77 24/11/2016 Call 7.750 1.095 1.095 0.000   0 1.055
RMDS87 24/11/2016 Put 7.750 0.130 0.130 0.000   0 0.140
RMDSF7 24/11/2016 Call 8.000 0.900 0.900 0.000   0 0.865
RMDSG7 24/11/2016 Put 8.000 0.185 0.185 0.000   0 0.205
RMDSL7 24/11/2016 Call 8.250 0.725 0.725 0.000   0 0.690
RMDSM7 24/11/2016 Put 8.250 0.260 0.260 0.000   0 0.285
RMDRW7 24/11/2016 Call 8.500 0.565 0.565 0.000   500 0.540
RMDRX7 24/11/2016 Put 8.500 0.360 0.360 0.000   0 0.385
RMDS57 24/11/2016 Call 8.750 0.435 0.435 0.000   500 0.410
RMDS67 24/11/2016 Put 8.750 0.475 0.475 0.000   60 0.505
RMDSD7 24/11/2016 Call 9.000 0.320 0.320 0.000   60 0.305
RMDSE7 24/11/2016 Put 9.000 0.615 0.615 0.000   0 0.650
RMDS37 24/11/2016 Call 9.250 0.230 0.230 0.000   0 0.220
RMDS47 24/11/2016 Put 9.250 0.780 0.780 0.000   0 0.815
RMDSB7 24/11/2016 Call 9.500 0.165 0.165 0.000   0 0.150
RMDSC7 24/11/2016 Put 9.500 0.960 0.960 0.000   0 1.005
RMDSH7 24/11/2016 Call 9.750 0.110 0.110 0.000   0 0.105
RMDSI7 24/11/2016 Put 9.750 1.160 1.160 0.000   0 1.210
RMDSR7 24/11/2016 Call 10.000 0.075 0.075 0.000   0 0.070
RMDSS7 24/11/2016 Put 10.000 1.375 1.375 0.000   0 1.430
RMDU97 24/11/2016 Call 10.500 0.030 0.030 0.000   0 0.030
RMDUA7 24/11/2016 Put 10.500 1.835 1.835 0.000   0 1.890
RMDUZ7 24/11/2016 Call 11.000 0.015 0.015 0.000   0 0.010
RMDV17 24/11/2016 Put 11.000 2.320 2.320 0.000   0 2.380
RMDL17 22/12/2016 Call 5.500 3.225 3.225 0.000   0 3.170
RMDL27 22/12/2016 Put 5.500 0.001 0.001 0.000   0 0.001
RMDKU7 22/12/2016 Call 5.750 2.980 2.980 0.000   0 2.920
RMDKV7 22/12/2016 Put 5.750 0.002 0.002 0.000   0 0.002
RMDKS7 22/12/2016 Call 6.000 2.730 2.730 0.000   0 2.670
RMDKT7 22/12/2016 Put 6.000 0.004 0.004 0.000   0 0.004
RMDKK7 22/12/2016 Call 6.250 2.485 2.485 0.000   0 2.430
RMDKL7 22/12/2016 Put 6.250 0.009 0.009 0.000   0 0.009
RMDK47 22/12/2016 Call 6.500 2.245 2.245 0.000   0 2.185
RMDK57 22/12/2016 Put 6.500 0.015 0.015 0.000   0 0.020
RMDKQ7 22/12/2016 Call 6.750 2.005 2.005 0.000   0 1.950
RMDKR7 22/12/2016 Put 6.750 0.030 0.030 0.000   130 0.030
RMDKE7 22/12/2016 Call 7.000 1.770 1.770 0.000   0 1.720
RMDKF7 22/12/2016 Put 7.000 0.050 0.050 0.000   65 0.050
RMDK67 22/12/2016 Call 7.250 1.545 1.545 0.000   0 1.495
RMDK77 22/12/2016 Put 7.250 0.075 0.075 0.000   1,083 0.080
RMDKC7 22/12/2016 Call 7.500 1.325 1.325 0.000   50 1.280
RMDKD7 22/12/2016 Put 7.500 0.110 0.110 0.000   90 0.120
RMDKM7 22/12/2016 Call 7.750 1.120 1.120 0.000   0 1.080
RMDKN7 22/12/2016 Put 7.750 0.160 0.160 0.000   0 0.175
RMDJX7 22/12/2016 Call 8.000 0.935 0.935 0.000   11 0.895
RMDJY7 22/12/2016 Put 8.000 0.220 0.220 0.000   0 0.240
RMDNX7 22/12/2016 Call 8.010 0.915 0.915 0.000   0 0.880
RMDNW7 22/12/2016 Put 8.010 0.220 0.220 0.000   106 0.240
RMDK87 22/12/2016 Call 8.250 0.760 0.760 0.000 100 100 0.730
RMDK97 22/12/2016 Put 8.250 0.300 0.300 0.000   0 0.320
RMDKA7 22/12/2016 Call 8.500 0.610 0.610 0.000   1,000 0.580
RMDKB7 22/12/2016 Put 8.500 0.400 0.400 0.000   0 0.425
RMDKI7 22/12/2016 Call 8.750 0.480 0.480 0.000   1,250 0.450
RMDKJ7 22/12/2016 Put 8.750 0.515 0.515 0.000   0 0.545
RMDJZ7 22/12/2016 Call 9.000 0.365 0.365 0.000   650 0.345
RMDK17 22/12/2016 Put 9.000 0.655 0.655 0.000   0 0.690
RMDK27 22/12/2016 Call 9.250 0.275 0.275 0.000   0 0.260
RMDK37 22/12/2016 Put 9.250 0.815 0.815 0.000   0 0.855
RMDKO7 22/12/2016 Call 9.500 0.200 0.200 0.000   0 0.190
RMDKP7 22/12/2016 Put 9.500 0.995 0.995 0.000   0 1.035
RMDKG7 22/12/2016 Call 9.750 0.145 0.145 0.000   30 0.140
RMDKH7 22/12/2016 Put 9.750 1.190 1.190 0.000   0 1.235
RMDLB7 22/12/2016 Call 10.000 0.100 0.100 0.000   100 0.100
RMDLC7 22/12/2016 Put 10.000 1.400 1.400 0.000   0 1.450
RMDUB7 22/12/2016 Call 10.500 0.050 0.050 0.000   0 0.055
RMDUC7 22/12/2016 Put 10.500 1.850 1.850 0.000   0 1.905
RMDV27 22/12/2016 Call 11.000 0.020 0.020 0.000   0 0.030
RMDV37 22/12/2016 Put 11.000 2.330 2.330 0.000   0 2.385
RMDPN7 30/03/2017 Call 5.500 3.230 3.230 0.000   15 3.175
RMDPO7 30/03/2017 Put 5.500 0.008 0.008 0.000   0 0.008
RMDPZ7 30/03/2017 Call 5.750 2.985 2.985 0.000   0 2.930
RMDQ17 30/03/2017 Put 5.750 0.015 0.015 0.000   0 0.015
RMDQ27 30/03/2017 Call 6.000 2.745 2.745 0.000   0 2.690
RMDQ37 30/03/2017 Put 6.000 0.025 0.025 0.000   0 0.025
RMDP77 30/03/2017 Call 6.250 2.505 2.505 0.000   0 2.450
RMDP87 30/03/2017 Put 6.250 0.040 0.040 0.000   0 0.040
RMDPP7 30/03/2017 Call 6.500 2.270 2.270 0.000   0 2.220
RMDPQ7 30/03/2017 Put 6.500 0.060 0.060 0.000   0 0.060
RMDQ47 30/03/2017 Call 6.750 2.045 2.045 0.000   0 1.990
RMDQ57 30/03/2017 Put 6.750 0.085 0.085 0.000   0 0.090
RMDPX7 30/03/2017 Call 7.000 1.820 1.820 0.000   0 1.775
RMDPY7 30/03/2017 Put 7.000 0.115 0.115 0.000   0 0.120
RMDP37 30/03/2017 Call 7.250 1.610 1.610 0.000   0 1.565
RMDP47 30/03/2017 Put 7.250 0.155 0.155 0.000   0 0.160
RMDPT7 30/03/2017 Call 7.500 1.405 1.405 0.000   0 1.365
RMDPU7 30/03/2017 Put 7.500 0.205 0.205 0.000   0 0.215
RMDQ67 30/03/2017 Call 7.750 1.220 1.220 0.000   0 1.180
RMDQ77 30/03/2017 Put 7.750 0.265 0.265 0.000   0 0.280
RMDPV7 30/03/2017 Call 8.000 1.040 1.040 0.000   0 1.010
RMDPW7 30/03/2017 Put 8.000 0.335 0.335 0.000   0 0.355
RMDP97 30/03/2017 Call 8.250 0.885 0.885 0.000   50 0.850
RMDPK7 30/03/2017 Put 8.250 0.425 0.425 0.000   50 0.445
RMDPR7 30/03/2017 Call 8.500 0.740 0.740 0.000 100 0 0.710
RMDPS7 30/03/2017 Put 8.500 0.530 0.530 0.000   0 0.555
RMDPL7 30/03/2017 Call 8.750 0.610 0.610 0.000   0 0.590
RMDPM7 30/03/2017 Put 8.750 0.655 0.655 0.000   0 0.680
RMDP57 30/03/2017 Call 9.000 0.500 0.500 0.000   500 0.480
RMDP67 30/03/2017 Put 9.000 0.790 0.790 0.000   0 0.820
RMDQ87 30/03/2017 Call 9.250 0.400 0.400 0.000   0 0.385
RMDQ97 30/03/2017 Put 9.250 0.940 0.940 0.000   0 0.980
RMDQI7 30/03/2017 Call 9.500 0.320 0.320 0.000   0 0.310
RMDQJ7 30/03/2017 Put 9.500 1.110 1.110 0.000   0 1.150
RMDQK7 30/03/2017 Call 9.750 0.255 0.255 0.000   0 0.245
RMDQL7 30/03/2017 Put 9.750 1.295 1.295 0.000   0 1.335
RMDST7 30/03/2017 Call 10.000 0.200 0.200 0.000   0 0.195
RMDSU7 30/03/2017 Put 10.000 1.490 1.490 0.000   0 1.535
RMDUD7 30/03/2017 Call 10.500 0.120 0.120 0.000   0 0.115
RMDUE7 30/03/2017 Put 10.500 1.905 1.905 0.000   0 1.965
RMDV47 30/03/2017 Call 11.000 0.070 0.070 0.000   0 0.070
RMDV57 30/03/2017 Put 11.000 2.355 2.355 0.000   0 2.420
RMDT27 30/03/2017 Call 15.000 0.001 0.001 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 6.305 6.305 0.000   0 6.360
RMDT17 30/03/2017 Call 15.010 0.001 0.001 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 6.210 6.210 0.000   21 6.280
RMDTY7 29/06/2017 Call 6.250 2.545 2.545 0.000   0 2.490
RMDTZ7 29/06/2017 Put 6.250 0.075 0.075 0.000   0 0.080
RMDTK7 29/06/2017 Call 6.500 2.320 2.320 0.000   0 2.270
RMDTL7 29/06/2017 Put 6.500 0.100 0.100 0.000   0 0.105
RMDTO7 29/06/2017 Call 6.750 2.105 2.105 0.000   0 2.055
RMDTP7 29/06/2017 Put 6.750 0.125 0.125 0.000   0 0.135
RMDTU7 29/06/2017 Call 7.000 1.890 1.890 0.000   0 1.850
RMDTV7 29/06/2017 Put 7.000 0.165 0.165 0.000   0 0.175
RMDTC7 29/06/2017 Call 7.250 1.695 1.695 0.000   0 1.650
RMDTD7 29/06/2017 Put 7.250 0.210 0.210 0.000   0 0.225
RMDTA7 29/06/2017 Call 7.500 1.500 1.500 0.000   0 1.465
RMDTB7 29/06/2017 Put 7.500 0.265 0.265 0.000   0 0.280
RMDTQ7 29/06/2017 Call 7.750 1.325 1.325 0.000   0 1.290
RMDTR7 29/06/2017 Put 7.750 0.335 0.335 0.000   0 0.350
RMDTW7 29/06/2017 Call 8.000 1.160 1.160 0.000   0 1.125
RMDTX7 29/06/2017 Put 8.000 0.415 0.415 0.000   0 0.435
RMDTE7 29/06/2017 Call 8.250 1.005 1.005 0.000   0 0.975
RMDTF7 29/06/2017 Put 8.250 0.510 0.510 0.000   0 0.535
RMDT87 29/06/2017 Call 8.500 0.865 0.865 0.000   0 0.835
RMDT97 29/06/2017 Put 8.500 0.615 0.615 0.000   0 0.640
RMDTI7 29/06/2017 Call 8.750 0.740 0.740 0.000   0 0.715
RMDTJ7 29/06/2017 Put 8.750 0.740 0.740 0.000   0 0.765
RMDT67 29/06/2017 Call 9.000 0.625 0.625 0.000   0 0.605
RMDT77 29/06/2017 Put 9.000 0.875 0.875 0.000   0 0.905
RMDTM7 29/06/2017 Call 9.250 0.525 0.525 0.000   0 0.505
RMDTN7 29/06/2017 Put 9.250 1.020 1.020 0.000   0 1.055
RMDTS7 29/06/2017 Call 9.500 0.440 0.440 0.000   0 0.420
RMDTT7 29/06/2017 Put 9.500 1.190 1.190 0.000   0 1.225
RMDTG7 29/06/2017 Call 9.750 0.360 0.360 0.000   0 0.345
RMDTH7 29/06/2017 Put 9.750 1.365 1.365 0.000   0 1.405
RMDT47 29/06/2017 Call 10.000 0.300 0.300 0.000   0 0.285
RMDT57 29/06/2017 Put 10.000 1.550 1.550 0.000   0 1.595
RMDUF7 29/06/2017 Call 10.500 0.200 0.200 0.000   0 0.190
RMDUG7 29/06/2017 Put 10.500 1.955 1.955 0.000   0 2.005
RMDV67 29/06/2017 Call 11.000 0.130 0.130 0.000   0 0.125
RMDV77 29/06/2017 Put 11.000 2.390 2.390 0.000   0 2.445

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.