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 8.300 Down -0.050 8.250 8.360 8.400 8.460 8.240 7,526,259 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 2.810 2.810 0.000   0 2.810
RMDNZ7 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNS7 28/07/2016 Call 5.750 2.565 2.565 0.000   0 2.565
RMDNT7 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDN67 28/07/2016 Call 6.000 2.315 2.315 0.000   0 2.315
RMDN77 28/07/2016 Put 6.000 0.000 0.000 0.000   211 0.000
RMDM97 28/07/2016 Call 6.250 2.070 2.070 0.000   0 2.070
RMDMA7 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDLR7 28/07/2016 Call 6.500 1.820 1.820 0.000   0 1.820
RMDLS7 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDLD7 28/07/2016 Call 6.750 1.570 1.570 0.000   0 1.570
RMDLE7 28/07/2016 Put 6.750 0.000 0.000 0.000   279 0.000
RMDM77 28/07/2016 Call 7.000 1.325 1.325 0.000   0 1.325
RMDM87 28/07/2016 Put 7.000 0.002 0.002 0.000   0 0.002
RMDLY7 28/07/2016 Call 7.250 1.085 1.085 0.000   0 1.085
RMDLZ7 28/07/2016 Put 7.250 0.008 0.008 0.000   36 0.008
RMDLP7 28/07/2016 Call 7.500 0.850 0.850 0.000   0 0.850
RMDLQ7 28/07/2016 Put 7.500 0.025 0.025 0.000   65 0.025
RMDLF7 28/07/2016 Call 7.750 0.630 0.630 0.000   80 0.630
RMDLG7 28/07/2016 Put 7.750 0.055 0.055 0.000   100 0.055
RMDSV7 28/07/2016 Call 7.760 0.625 0.625 0.000   0 0.625
RMDSW7 28/07/2016 Put 7.760 0.055 0.055 0.000   0 0.055
RMDM57 28/07/2016 Call 8.000 0.435 0.435 0.000   430 0.435
RMDM67 28/07/2016 Put 8.000 0.115 0.115 0.120 250 495 0.115
RMDLT7 28/07/2016 Call 8.250 0.275 0.275 0.280 30 5,742 0.275
RMDLU7 28/07/2016 Put 8.250 0.205 0.205 0.000   0 0.205
RMDLL7 28/07/2016 Call 8.500 0.160 0.160 0.000   1,391 0.160
RMDLM7 28/07/2016 Put 8.500 0.340 0.340 0.000   105 0.340
RMDLJ7 28/07/2016 Call 8.750 0.080 0.080 0.000   50 0.080
RMDLK7 28/07/2016 Put 8.750 0.515 0.515 0.000   0 0.515
RMDM17 28/07/2016 Call 9.000 0.040 0.040 0.000   0 0.040
RMDM27 28/07/2016 Put 9.000 0.725 0.725 0.000   0 0.725
RMDLW7 28/07/2016 Call 9.250 0.015 0.015 0.000   0 0.015
RMDLX7 28/07/2016 Put 9.250 0.960 0.960 0.000   0 0.960
RMDLN7 28/07/2016 Call 9.500 0.007 0.007 0.000   150 0.007
RMDLO7 28/07/2016 Put 9.500 1.205 1.205 0.000   0 1.205
RMDLH7 28/07/2016 Call 9.750 0.002 0.002 0.000   0 0.002
RMDLI7 28/07/2016 Put 9.750 1.450 1.450 0.000   0 1.450
RMDM37 28/07/2016 Call 10.000 0.001 0.001 0.000   0 0.001
RMDM47 28/07/2016 Put 10.000 1.700 1.700 0.000   0 1.700
RMDP17 25/08/2016 Call 5.500 2.815 2.815 0.000   0 2.815
RMDP27 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNU7 25/08/2016 Call 5.750 2.565 2.565 0.000   0 2.565
RMDNV7 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDN87 25/08/2016 Call 6.000 2.320 2.320 0.000   0 2.320
RMDN97 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDMV7 25/08/2016 Call 6.250 2.070 2.070 0.000   0 2.070
RMDMW7 25/08/2016 Put 6.250 0.001 0.001 0.000   0 0.001
RMDMF7 25/08/2016 Call 6.500 1.825 1.825 0.000   0 1.825
RMDMG7 25/08/2016 Put 6.500 0.003 0.003 0.000   0 0.003
RMDMJ7 25/08/2016 Call 6.750 1.580 1.580 0.000   0 1.580
RMDMK7 25/08/2016 Put 6.750 0.007 0.007 0.000   0 0.007
RMDN27 25/08/2016 Call 7.000 1.340 1.340 0.000   0 1.340
RMDN37 25/08/2016 Put 7.000 0.015 0.015 0.000   0 0.015
RMDMT7 25/08/2016 Call 7.250 1.105 1.105 0.000   0 1.105
RMDMU7 25/08/2016 Put 7.250 0.035 0.035 0.000   0 0.035
RMDMD7 25/08/2016 Call 7.500 0.880 0.880 0.000   90 0.880
RMDME7 25/08/2016 Put 7.500 0.070 0.070 0.000   30 0.070
RMDMN7 25/08/2016 Call 7.750 0.675 0.675 0.000   80 0.675
RMDMO7 25/08/2016 Put 7.750 0.120 0.120 0.000   0 0.120
RMDMX7 25/08/2016 Call 8.000 0.495 0.495 0.000   150 0.495
RMDMY7 25/08/2016 Put 8.000 0.200 0.200 0.000   0 0.200
RMDSY7 25/08/2016 Call 8.010 0.475 0.475 0.000   2,690 0.475
RMDSX7 25/08/2016 Put 8.010 0.205 0.205 0.000   0 0.205
RMDMR7 25/08/2016 Call 8.250 0.345 0.345 0.000   0 0.345
RMDMS7 25/08/2016 Put 8.250 0.310 0.310 0.000   0 0.310
RMDMB7 25/08/2016 Call 8.500 0.230 0.230 0.000   1,586 0.230
RMDMC7 25/08/2016 Put 8.500 0.450 0.450 0.000   0 0.450
RMDMP7 25/08/2016 Call 8.750 0.145 0.145 0.000   0 0.145
RMDMQ7 25/08/2016 Put 8.750 0.615 0.615 0.000   0 0.615
RMDMZ7 25/08/2016 Call 9.000 0.095 0.095 0.000   0 0.095
RMDN17 25/08/2016 Put 9.000 0.805 0.805 0.000   0 0.805
RMDMH7 25/08/2016 Call 9.250 0.060 0.060 0.000   0 0.060
RMDMI7 25/08/2016 Put 9.250 1.010 1.010 0.000   0 1.010
RMDML7 25/08/2016 Call 9.500 0.035 0.035 0.000   0 0.035
RMDMM7 25/08/2016 Put 9.500 1.240 1.240 0.000   0 1.240
RMDN47 25/08/2016 Call 9.750 0.020 0.020 0.000   0 0.020
RMDN57 25/08/2016 Put 9.750 1.480 1.480 0.000   0 1.480
RMDSN7 25/08/2016 Call 10.000 0.015 0.015 0.000   0 0.015
RMDSO7 25/08/2016 Put 10.000 1.730 1.730 0.000   0 1.730
RMDFF7 29/09/2016 Call 5.250 3.065 3.065 0.000   0 3.065
RMDFG7 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDEV7 29/09/2016 Call 5.500 2.815 2.815 0.000   0 2.815
RMDEW7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDF47 29/09/2016 Call 5.750 2.570 2.570 0.000   0 2.570
RMDF57 29/09/2016 Put 5.750 0.001 0.001 0.000   238 0.001
RMDEP7 29/09/2016 Call 6.000 2.320 2.320 0.000   0 2.320
RMDEQ7 29/09/2016 Put 6.000 0.002 0.002 0.000   0 0.002
RMDEF7 29/09/2016 Call 6.250 2.075 2.075 0.000   0 2.075
RMDEG7 29/09/2016 Put 6.250 0.005 0.005 0.000   93 0.005
RMDER7 29/09/2016 Call 6.500 1.835 1.835 0.000   200 1.835
RMDES7 29/09/2016 Put 6.500 0.010 0.010 0.000   0 0.010
RMDEX7 29/09/2016 Call 6.750 1.595 1.595 0.000   300 1.595
RMDEY7 29/09/2016 Put 6.750 0.025 0.025 0.000   0 0.025
RMDF67 29/09/2016 Call 7.000 1.360 1.360 0.000   200 1.360
RMDF77 29/09/2016 Put 7.000 0.040 0.040 0.000   449 0.040
RMDEH7 29/09/2016 Call 7.250 1.135 1.135 0.000   0 1.135
RMDEI7 29/09/2016 Put 7.250 0.070 0.070 0.000   0 0.070
RMDNK7 29/09/2016 Call 7.260 1.115 1.115 0.000   0 1.115
RMDNL7 29/09/2016 Put 7.260 0.070 0.070 0.000   0 0.070
RMDET7 29/09/2016 Call 7.500 0.920 0.920 0.000   150 0.920
RMDEU7 29/09/2016 Put 7.500 0.115 0.115 0.000   40 0.115
RMDNN7 29/09/2016 Call 7.510 0.905 0.905 0.000   70 0.905
RMDNM7 29/09/2016 Put 7.510 0.115 0.115 0.000   450 0.115
RMDEZ7 29/09/2016 Call 7.750 0.730 0.730 0.000   0 0.730
RMDF17 29/09/2016 Put 7.750 0.175 0.175 0.000   0 0.175
RMDEN7 29/09/2016 Call 8.000 0.560 0.560 0.000   0 0.560
RMDEO7 29/09/2016 Put 8.000 0.260 0.260 0.000   40 0.260
RMDEL7 29/09/2016 Call 8.250 0.415 0.415 0.000   230 0.415
RMDEM7 29/09/2016 Put 8.250 0.370 0.370 0.000   0 0.370
RMDNO7 29/09/2016 Call 8.260 0.410 0.410 0.000   0 0.410
RMDNP7 29/09/2016 Put 8.260 0.370 0.370 0.000   0 0.370
RMDF27 29/09/2016 Call 8.500 0.300 0.300 0.000   1,125 0.300
RMDF37 29/09/2016 Put 8.500 0.505 0.505 0.000   0 0.505
RMDNR7 29/09/2016 Call 8.510 0.295 0.295 0.000   0 0.295
RMDNQ7 29/09/2016 Put 8.510 0.510 0.510 0.000   160 0.510
RMDEJ7 29/09/2016 Call 8.750 0.215 0.215 0.000   350 0.215
RMDEK7 29/09/2016 Put 8.750 0.665 0.665 0.000   15 0.665
RMDE87 29/09/2016 Call 9.000 0.150 0.150 0.000   0 0.150
RMDE97 29/09/2016 Put 9.000 0.845 0.845 0.000   0 0.845
RMDF87 29/09/2016 Call 9.250 0.105 0.105 0.000   0 0.105
RMDF97 29/09/2016 Put 9.250 1.040 1.040 0.000   0 1.040
RMDFJ7 29/09/2016 Call 9.500 0.070 0.070 0.000   0 0.070
RMDFK7 29/09/2016 Put 9.500 1.250 1.250 0.000   0 1.250
RMDFR7 29/09/2016 Call 9.750 0.050 0.050 0.000   0 0.050
RMDFS7 29/09/2016 Put 9.750 1.485 1.485 0.000   0 1.485
RMDI97 29/09/2016 Call 10.000 0.030 0.030 0.000   0 0.030
RMDIF7 29/09/2016 Put 10.000 1.725 1.725 0.000   0 1.725
RMDRM7 27/10/2016 Call 5.500 2.815 2.815 0.000   0 2.815
RMDRN7 27/10/2016 Put 5.500 0.001 0.001 0.000   0 0.001
RMDQO7 27/10/2016 Call 5.750 2.570 2.570 0.000   0 2.570
RMDQP7 27/10/2016 Put 5.750 0.003 0.003 0.000   0 0.003
RMDR97 27/10/2016 Call 6.000 2.325 2.325 0.000   0 2.325
RMDRF7 27/10/2016 Put 6.000 0.007 0.007 0.000   0 0.007
RMDQU7 27/10/2016 Call 6.250 2.085 2.085 0.000   0 2.085
RMDQV7 27/10/2016 Put 6.250 0.015 0.015 0.000   0 0.015
RMDQQ7 27/10/2016 Call 6.500 1.850 1.850 0.000   0 1.850
RMDQR7 27/10/2016 Put 6.500 0.025 0.025 0.000   0 0.025
RMDR37 27/10/2016 Call 6.750 1.615 1.615 0.000   0 1.615
RMDR47 27/10/2016 Put 6.750 0.045 0.045 0.000   0 0.045
RMDRI7 27/10/2016 Call 7.000 1.390 1.390 0.000   0 1.390
RMDRJ7 27/10/2016 Put 7.000 0.075 0.075 0.000   0 0.075
RMDQW7 27/10/2016 Call 7.250 1.175 1.175 0.000   0 1.175
RMDQX7 27/10/2016 Put 7.250 0.115 0.115 0.000   0 0.115
RMDQS7 27/10/2016 Call 7.500 0.970 0.970 0.000   0 0.970
RMDQT7 27/10/2016 Put 7.500 0.165 0.165 0.000   0 0.165
RMDR57 27/10/2016 Call 7.750 0.785 0.785 0.000   0 0.785
RMDR67 27/10/2016 Put 7.750 0.235 0.235 0.000   0 0.235
RMDRK7 27/10/2016 Call 8.000 0.620 0.620 0.000   0 0.620
RMDRL7 27/10/2016 Put 8.000 0.325 0.325 0.000   0 0.325
RMDR17 27/10/2016 Call 8.250 0.485 0.485 0.000   0 0.485
RMDR27 27/10/2016 Put 8.250 0.440 0.440 0.000   0 0.440
RMDQM7 27/10/2016 Call 8.500 0.370 0.370 0.000   60 0.370
RMDQN7 27/10/2016 Put 8.500 0.570 0.570 0.000   0 0.570
RMDR77 27/10/2016 Call 8.750 0.280 0.280 0.000   850 0.280
RMDR87 27/10/2016 Put 8.750 0.725 0.725 0.000   0 0.725
RMDRG7 27/10/2016 Call 9.000 0.205 0.205 0.000   0 0.205
RMDRH7 27/10/2016 Put 9.000 0.890 0.890 0.000   0 0.890
RMDQY7 27/10/2016 Call 9.250 0.150 0.150 0.000   0 0.150
RMDQZ7 27/10/2016 Put 9.250 1.080 1.080 0.000   0 1.080
RMDRO7 27/10/2016 Call 9.500 0.110 0.110 0.000   0 0.110
RMDRP7 27/10/2016 Put 9.500 1.285 1.285 0.000   0 1.285
RMDRQ7 27/10/2016 Call 9.750 0.080 0.080 0.000   0 0.080
RMDRR7 27/10/2016 Put 9.750 1.510 1.510 0.000   0 1.510
RMDSP7 27/10/2016 Call 10.000 0.055 0.055 0.000   0 0.055
RMDSQ7 27/10/2016 Put 10.000 1.745 1.745 0.000   0 1.745
RMDRS7 24/11/2016 Call 6.250 2.105 2.105 0.000   0 2.105
RMDRT7 24/11/2016 Put 6.250 0.025 0.025 0.000   0 0.025
RMDS17 24/11/2016 Call 6.500 1.860 1.860 0.000   0 1.860
RMDS27 24/11/2016 Put 6.500 0.040 0.040 0.000   0 0.040
RMDS97 24/11/2016 Call 6.750 1.625 1.625 0.000   0 1.625
RMDSA7 24/11/2016 Put 6.750 0.065 0.065 0.000   0 0.065
RMDSJ7 24/11/2016 Call 7.000 1.405 1.405 0.000   0 1.405
RMDSK7 24/11/2016 Put 7.000 0.100 0.100 0.000   0 0.100
RMDRU7 24/11/2016 Call 7.250 1.195 1.195 0.000   0 1.195
RMDRV7 24/11/2016 Put 7.250 0.140 0.140 0.000   0 0.140
RMDRY7 24/11/2016 Call 7.500 1.000 1.000 0.000   0 1.000
RMDRZ7 24/11/2016 Put 7.500 0.195 0.195 0.000   0 0.195
RMDS77 24/11/2016 Call 7.750 0.820 0.820 0.000   0 0.820
RMDS87 24/11/2016 Put 7.750 0.270 0.270 0.000   0 0.270
RMDSF7 24/11/2016 Call 8.000 0.665 0.665 0.000   0 0.665
RMDSG7 24/11/2016 Put 8.000 0.360 0.360 0.000   0 0.360
RMDSL7 24/11/2016 Call 8.250 0.525 0.525 0.000   0 0.525
RMDSM7 24/11/2016 Put 8.250 0.470 0.470 0.000   0 0.470
RMDRW7 24/11/2016 Call 8.500 0.410 0.410 0.000   500 0.410
RMDRX7 24/11/2016 Put 8.500 0.610 0.610 0.000   0 0.610
RMDS57 24/11/2016 Call 8.750 0.310 0.310 0.000   500 0.310
RMDS67 24/11/2016 Put 8.750 0.760 0.760 0.000   0 0.760
RMDSD7 24/11/2016 Call 9.000 0.230 0.230 0.000   0 0.230
RMDSE7 24/11/2016 Put 9.000 0.935 0.935 0.000   0 0.935
RMDS37 24/11/2016 Call 9.250 0.170 0.170 0.000   0 0.170
RMDS47 24/11/2016 Put 9.250 1.115 1.115 0.000   0 1.115
RMDSB7 24/11/2016 Call 9.500 0.120 0.120 0.000   0 0.120
RMDSC7 24/11/2016 Put 9.500 1.315 1.315 0.000   0 1.315
RMDSH7 24/11/2016 Call 9.750 0.090 0.090 0.000   0 0.090
RMDSI7 24/11/2016 Put 9.750 1.540 1.540 0.000   0 1.540
RMDSR7 24/11/2016 Call 10.000 0.075 0.075 0.000   0 0.075
RMDSS7 24/11/2016 Put 10.000 1.765 1.765 0.000   0 1.765
RMDL17 22/12/2016 Call 5.500 2.820 2.820 0.000   0 2.820
RMDL27 22/12/2016 Put 5.500 0.005 0.005 0.000   0 0.005
RMDKU7 22/12/2016 Call 5.750 2.580 2.580 0.000   0 2.580
RMDKV7 22/12/2016 Put 5.750 0.010 0.010 0.000   0 0.010
RMDKS7 22/12/2016 Call 6.000 2.340 2.340 0.000   0 2.340
RMDKT7 22/12/2016 Put 6.000 0.020 0.020 0.000   0 0.020
RMDKK7 22/12/2016 Call 6.250 2.100 2.100 0.000   0 2.100
RMDKL7 22/12/2016 Put 6.250 0.035 0.035 0.000   0 0.035
RMDK47 22/12/2016 Call 6.500 1.870 1.870 0.000   0 1.870
RMDK57 22/12/2016 Put 6.500 0.055 0.055 0.000   0 0.055
RMDKQ7 22/12/2016 Call 6.750 1.645 1.645 0.000   0 1.645
RMDKR7 22/12/2016 Put 6.750 0.080 0.080 0.000   130 0.080
RMDKE7 22/12/2016 Call 7.000 1.430 1.430 0.000   0 1.430
RMDKF7 22/12/2016 Put 7.000 0.120 0.120 0.000   65 0.120
RMDK67 22/12/2016 Call 7.250 1.225 1.225 0.000   0 1.225
RMDK77 22/12/2016 Put 7.250 0.165 0.165 0.000   1,083 0.165
RMDKC7 22/12/2016 Call 7.500 1.035 1.035 0.000   50 1.035
RMDKD7 22/12/2016 Put 7.500 0.230 0.230 0.000   90 0.230
RMDKM7 22/12/2016 Call 7.750 0.860 0.860 0.000   0 0.860
RMDKN7 22/12/2016 Put 7.750 0.305 0.305 0.000   0 0.305
RMDJX7 22/12/2016 Call 8.000 0.705 0.705 0.000   11 0.705
RMDJY7 22/12/2016 Put 8.000 0.395 0.395 0.000   0 0.395
RMDNX7 22/12/2016 Call 8.010 0.690 0.690 0.000   0 0.690
RMDNW7 22/12/2016 Put 8.010 0.395 0.395 0.400 5 106 0.395
RMDK87 22/12/2016 Call 8.250 0.565 0.565 0.000   0 0.565
RMDK97 22/12/2016 Put 8.250 0.505 0.505 0.000   0 0.505
RMDKA7 22/12/2016 Call 8.500 0.450 0.450 0.000   750 0.450
RMDKB7 22/12/2016 Put 8.500 0.640 0.640 0.000   0 0.640
RMDKI7 22/12/2016 Call 8.750 0.350 0.350 0.000   750 0.350
RMDKJ7 22/12/2016 Put 8.750 0.790 0.790 0.000   0 0.790
RMDJZ7 22/12/2016 Call 9.000 0.270 0.270 0.000   0 0.270
RMDK17 22/12/2016 Put 9.000 0.960 0.960 0.000   0 0.960
RMDK27 22/12/2016 Call 9.250 0.200 0.200 0.000   0 0.200
RMDK37 22/12/2016 Put 9.250 1.145 1.145 0.000   0 1.145
RMDKO7 22/12/2016 Call 9.500 0.150 0.150 0.000   0 0.150
RMDKP7 22/12/2016 Put 9.500 1.340 1.340 0.000   0 1.340
RMDKG7 22/12/2016 Call 9.750 0.115 0.115 0.000   30 0.115
RMDKH7 22/12/2016 Put 9.750 1.560 1.560 0.000   0 1.560
RMDLB7 22/12/2016 Call 10.000 0.100 0.100 0.000   0 0.100
RMDLC7 22/12/2016 Put 10.000 1.785 1.785 0.000   0 1.785
RMDPN7 30/03/2017 Call 5.500 2.835 2.835 0.000   15 2.835
RMDPO7 30/03/2017 Put 5.500 0.020 0.020 0.000   0 0.020
RMDPZ7 30/03/2017 Call 5.750 2.600 2.600 0.000   0 2.600
RMDQ17 30/03/2017 Put 5.750 0.035 0.035 0.000   0 0.035
RMDQ27 30/03/2017 Call 6.000 2.370 2.370 0.000   0 2.370
RMDQ37 30/03/2017 Put 6.000 0.055 0.055 0.000   0 0.055
RMDP77 30/03/2017 Call 6.250 2.145 2.145 0.000   0 2.145
RMDP87 30/03/2017 Put 6.250 0.080 0.080 0.000   0 0.080
RMDPP7 30/03/2017 Call 6.500 1.925 1.925 0.000   0 1.925
RMDPQ7 30/03/2017 Put 6.500 0.110 0.110 0.000   0 0.110
RMDQ47 30/03/2017 Call 6.750 1.710 1.710 0.000   0 1.710
RMDQ57 30/03/2017 Put 6.750 0.150 0.150 0.000   0 0.150
RMDPX7 30/03/2017 Call 7.000 1.510 1.510 0.000   0 1.510
RMDPY7 30/03/2017 Put 7.000 0.200 0.200 0.000   0 0.200
RMDP37 30/03/2017 Call 7.250 1.315 1.315 0.000   0 1.315
RMDP47 30/03/2017 Put 7.250 0.255 0.255 0.000   0 0.255
RMDPT7 30/03/2017 Call 7.500 1.135 1.135 0.000   0 1.135
RMDPU7 30/03/2017 Put 7.500 0.325 0.325 0.000   0 0.325
RMDQ67 30/03/2017 Call 7.750 0.975 0.975 0.000   0 0.975
RMDQ77 30/03/2017 Put 7.750 0.415 0.415 0.000   0 0.415
RMDPV7 30/03/2017 Call 8.000 0.825 0.825 0.000   0 0.825
RMDPW7 30/03/2017 Put 8.000 0.515 0.515 0.000   0 0.515
RMDP97 30/03/2017 Call 8.250 0.695 0.695 0.000   50 0.695
RMDPK7 30/03/2017 Put 8.250 0.630 0.630 0.000   50 0.630
RMDPR7 30/03/2017 Call 8.500 0.575 0.575 0.000   0 0.575
RMDPS7 30/03/2017 Put 8.500 0.760 0.760 0.000   0 0.760
RMDPL7 30/03/2017 Call 8.750 0.475 0.475 0.000   0 0.475
RMDPM7 30/03/2017 Put 8.750 0.905 0.905 0.000   0 0.905
RMDP57 30/03/2017 Call 9.000 0.385 0.385 0.000   0 0.385
RMDP67 30/03/2017 Put 9.000 1.065 1.065 0.000   0 1.065
RMDQ87 30/03/2017 Call 9.250 0.310 0.310 0.000   0 0.310
RMDQ97 30/03/2017 Put 9.250 1.240 1.240 0.000   0 1.240
RMDQI7 30/03/2017 Call 9.500 0.245 0.245 0.000   0 0.245
RMDQJ7 30/03/2017 Put 9.500 1.430 1.430 0.000   0 1.430
RMDQK7 30/03/2017 Call 9.750 0.195 0.195 0.000   0 0.195
RMDQL7 30/03/2017 Put 9.750 1.625 1.625 0.000   0 1.625
RMDST7 30/03/2017 Call 10.000 0.155 0.155 0.000   0 0.155
RMDSU7 30/03/2017 Put 10.000 1.835 1.835 0.000   0 1.835
RMDT27 30/03/2017 Call 15.000 0.001 0.001 0.000   0 0.001
RMDT37 30/03/2017 Put 15.000 6.700 6.700 0.000   0 6.700
RMDT17 30/03/2017 Call 15.010 0.001 0.001 0.000   0 0.001
RMDSZ7 30/03/2017 Put 15.010 6.600 6.600 0.000   21 6.600
RMDTK7 29/06/2017 Call 6.500 1.985 1.985 0.000   0 1.985
RMDTL7 29/06/2017 Put 6.500 0.150 0.150 0.000   0 0.150
RMDTO7 29/06/2017 Call 6.750 1.775 1.775 0.000   0 1.775
RMDTP7 29/06/2017 Put 6.750 0.200 0.200 0.000   0 0.200
RMDTU7 29/06/2017 Call 7.000 1.585 1.585 0.000   0 1.585
RMDTV7 29/06/2017 Put 7.000 0.255 0.255 0.000   0 0.255
RMDTC7 29/06/2017 Call 7.250 1.405 1.405 0.000   0 1.405
RMDTD7 29/06/2017 Put 7.250 0.320 0.320 0.000   0 0.320
RMDTA7 29/06/2017 Call 7.500 1.235 1.235 0.000   0 1.235
RMDTB7 29/06/2017 Put 7.500 0.400 0.400 0.000   0 0.400
RMDTQ7 29/06/2017 Call 7.750 1.075 1.075 0.000   0 1.075
RMDTR7 29/06/2017 Put 7.750 0.485 0.485 0.000   0 0.485
RMDTW7 29/06/2017 Call 8.000 0.935 0.935 0.000   0 0.935
RMDTX7 29/06/2017 Put 8.000 0.590 0.590 0.000   0 0.590
RMDTE7 29/06/2017 Call 8.250 0.805 0.805 0.000   0 0.805
RMDTF7 29/06/2017 Put 8.250 0.705 0.705 0.000   0 0.705
RMDT87 29/06/2017 Call 8.500 0.685 0.685 0.000   0 0.685
RMDT97 29/06/2017 Put 8.500 0.835 0.835 0.000   0 0.835
RMDTI7 29/06/2017 Call 8.750 0.585 0.585 0.000   0 0.585
RMDTJ7 29/06/2017 Put 8.750 0.980 0.980 0.000   0 0.980
RMDT67 29/06/2017 Call 9.000 0.490 0.490 0.000   0 0.490
RMDT77 29/06/2017 Put 9.000 1.135 1.135 0.000   0 1.135
RMDTM7 29/06/2017 Call 9.250 0.405 0.405 0.000   0 0.405
RMDTN7 29/06/2017 Put 9.250 1.305 1.305 0.000   0 1.305
RMDTS7 29/06/2017 Call 9.500 0.340 0.340 0.000   0 0.340
RMDTT7 29/06/2017 Put 9.500 1.485 1.485 0.000   0 1.485
RMDTG7 29/06/2017 Call 9.750 0.280 0.280 0.000   0 0.280
RMDTH7 29/06/2017 Put 9.750 1.675 1.675 0.000   0 1.675
RMDT47 29/06/2017 Call 10.000 0.235 0.235 0.000   0 0.235
RMDT57 29/06/2017 Put 10.000 1.875 1.875 0.000   0 1.875

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.