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 9.365 Down -0.005 9.360 9.370 9.340 9.400 9.335 635,402 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
RMDPN7 30/03/2017 Call 5.500 0.000 0.000 0.000   0 3.880
RMDPO7 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDPZ7 30/03/2017 Call 5.750 0.000 0.000 0.000   0 3.630
RMDQ17 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDQ27 30/03/2017 Call 6.000 3.395 3.395 0.000   0 3.380
RMDQ37 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDP77 30/03/2017 Call 6.250 3.145 3.145 0.000   0 3.130
RMDP87 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDPP7 30/03/2017 Call 6.500 2.895 2.895 0.000   0 2.885
RMDPQ7 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDX27 30/03/2017 Call 6.510 2.885 2.885 0.000   0 2.875
RMDX37 30/03/2017 Put 6.510 0.000 0.000 0.000   0 0.000
RMDQ47 30/03/2017 Call 6.750 2.645 2.645 0.000   0 2.635
RMDQ57 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDX57 30/03/2017 Call 6.760 2.635 2.635 0.000   0 2.625
RMDX47 30/03/2017 Put 6.760 0.000 0.000 0.000   0 0.000
RMDPX7 30/03/2017 Call 7.000 2.395 2.395 0.000   0 2.385
RMDPY7 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
RMDX67 30/03/2017 Call 7.010 2.385 2.385 0.000   0 2.375
RMDX77 30/03/2017 Put 7.010 0.000 0.000 0.000   100 0.000
RMDP37 30/03/2017 Call 7.250 2.145 2.145 0.000   0 2.135
RMDP47 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
RMDX97 30/03/2017 Call 7.260 2.135 2.135 0.000   200 2.125
RMDX87 30/03/2017 Put 7.260 0.000 0.000 0.000   0 0.000
RMDPT7 30/03/2017 Call 7.500 1.895 1.895 0.000   0 1.885
RMDPU7 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
RMDXA7 30/03/2017 Call 7.510 1.885 1.885 0.000   200 1.875
RMDXB7 30/03/2017 Put 7.510 0.000 0.000 0.000   0 0.000
RMDQ67 30/03/2017 Call 7.750 1.650 1.650 0.000   0 1.635
RMDQ77 30/03/2017 Put 7.750 0.000 0.000 0.000   40 0.000
RMDPV7 30/03/2017 Call 8.000 1.400 1.400 0.000   0 1.390
RMDPW7 30/03/2017 Put 8.000 0.000 0.060 0.000   333 0.001
RMDIL8 30/03/2017 Call 8.010 1.390 1.390 0.000   0 1.380
RMDIM8 30/03/2017 Put 8.010 0.000 0.000 0.000   0 0.001
RMDP97 30/03/2017 Call 8.250 1.155 1.155 0.000   90 1.145
RMDPK7 30/03/2017 Put 8.250 0.000 0.060 0.000   30 0.003
RMDI88 30/03/2017 Call 8.260 1.145 1.145 0.000   0 1.135
RMDI98 30/03/2017 Put 8.260 0.002 0.002 0.000   120 0.003
RMDPR7 30/03/2017 Call 8.500 0.830 0.970 0.000   198 0.905
RMDPS7 30/03/2017 Put 8.500 0.000 0.060 0.000   60 0.010
RMDIG8 30/03/2017 Call 8.510 0.910 0.910 0.000   300 0.895
RMDIF8 30/03/2017 Put 8.510 0.009 0.009 0.000   100 0.010
RMDPL7 30/03/2017 Call 8.750 0.610 0.720 0.000   2,516 0.675
RMDPM7 30/03/2017 Put 8.750 0.025 0.025 0.000   1,565 0.030
RMDIH8 30/03/2017 Call 8.760 0.680 0.680 0.000   0 0.665
RMDII8 30/03/2017 Put 8.760 0.030 0.030 0.000   0 0.030
RMDP57 30/03/2017 Call 9.000 0.400 0.505 0.000   1,033 0.470
RMDP67 30/03/2017 Put 9.000 0.050 0.095 0.000   45 0.075
RMDQ87 30/03/2017 Call 9.250 0.240 0.315 0.000   150 0.295
RMDQ97 30/03/2017 Put 9.250 0.120 0.170 0.000   20 0.155
RMDQI7 30/03/2017 Call 9.500 0.125 0.180 0.140 47 1,400 0.165
RMDQJ7 30/03/2017 Put 9.500 0.230 0.305 0.000   45 0.285
RMDQK7 30/03/2017 Call 9.750 0.050 0.100 0.000   0 0.085
RMDQL7 30/03/2017 Put 9.750 0.395 0.505 0.000   0 0.455
RMDST7 30/03/2017 Call 10.000 0.015 0.055 0.000   0 0.035
RMDSU7 30/03/2017 Put 10.000 0.600 0.710 0.000   0 0.660
RMDUD7 30/03/2017 Call 10.500 0.000 0.060 0.000   0 0.005
RMDUE7 30/03/2017 Put 10.500 1.115 1.115 0.000   0 1.130
RMDV47 30/03/2017 Call 11.000 0.000 0.060 0.000   0 0.000
RMDV57 30/03/2017 Put 11.000 1.615 1.615 0.000   0 1.630
RMDWT7 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWU7 30/03/2017 Put 11.500 2.115 2.115 0.000   0 2.130
RMDWV7 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWW7 30/03/2017 Put 12.000 2.615 2.615 0.000   0 2.630
RMDKF8 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
RMDKG8 30/03/2017 Put 12.500 3.115 3.115 0.000   0 3.130
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 5.615 5.615 0.000   0 5.630
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 5.605 5.605 0.000   21 5.620
RMDE38 27/04/2017 Call 5.500 3.900 3.900 0.000   0 3.885
RMDE48 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDM8 27/04/2017 Call 5.750 0.000 0.000 0.000   0 3.635
RMDDN8 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCV8 27/04/2017 Call 6.000 3.400 3.400 0.000   0 3.390
RMDCW8 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBP8 27/04/2017 Call 6.250 3.150 3.150 0.000   0 3.140
RMDBQ8 27/04/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDBR8 27/04/2017 Call 6.500 2.900 2.900 0.000   0 2.890
RMDBS8 27/04/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDBT8 27/04/2017 Call 6.750 2.655 2.655 0.000   0 2.645
RMDBU8 27/04/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDBV8 27/04/2017 Call 7.000 2.405 2.405 0.000   0 2.395
RMDBW8 27/04/2017 Put 7.000 0.000 0.000 0.000   0 0.000
RMDBX8 27/04/2017 Call 7.250 2.160 2.160 0.000   0 2.145
RMDBY8 27/04/2017 Put 7.250 0.000 0.000 0.000   0 0.000
RMDBZ8 27/04/2017 Call 7.500 1.915 1.915 0.000   0 1.900
RMDC18 27/04/2017 Put 7.500 0.001 0.001 0.000   0 0.001
RMDC28 27/04/2017 Call 7.750 1.670 1.670 0.000   0 1.655
RMDC38 27/04/2017 Put 7.750 0.003 0.003 0.000   40 0.003
RMDC48 27/04/2017 Call 8.000 1.430 1.430 0.000   0 1.415
RMDC58 27/04/2017 Put 8.000 0.000 0.060 0.000   14 0.008
RMDC68 27/04/2017 Call 8.250 1.100 1.240 0.000   0 1.175
RMDC78 27/04/2017 Put 8.250 0.000 0.060 0.000   20 0.020
RMDLU8 27/04/2017 Call 8.260 1.185 1.185 0.000      
RMDLW8 27/04/2017 Put 8.260 0.020 0.020 0.000      
RMDC88 27/04/2017 Call 8.500 0.870 1.000 0.000   0 0.950
RMDC98 27/04/2017 Put 8.500 0.025 0.075 0.000   0 0.040
RMDLT8 27/04/2017 Call 8.510 0.955 0.955 0.000      
RMDLS8 27/04/2017 Put 8.510 0.045 0.045 0.000      
RMDCF8 27/04/2017 Call 8.750 0.665 0.790 0.000   500 0.740
RMDCG8 27/04/2017 Put 8.750 0.065 0.110 0.000   0 0.075
RMDLQ8 27/04/2017 Call 8.760 0.745 0.745 0.000      
RMDLR8 27/04/2017 Put 8.760 0.080 0.080 0.000      
RMDCH8 27/04/2017 Call 9.000 0.485 0.585 0.000   205 0.550
RMDCI8 27/04/2017 Put 9.000 0.120 0.170 0.000   140 0.140
RMDCJ8 27/04/2017 Call 9.250 0.340 0.410 0.380 50 365 0.390
RMDCK8 27/04/2017 Put 9.250 0.210 0.240 0.000   0 0.230
RMDCL8 27/04/2017 Call 9.500 0.215 0.275 0.000   0 0.265
RMDCM8 27/04/2017 Put 9.500 0.325 0.390 0.000   0 0.355
RMDCN8 27/04/2017 Call 9.750 0.130 0.180 0.000   65 0.170
RMDCO8 27/04/2017 Put 9.750 0.470 0.575 0.000   0 0.515
RMDFG8 27/04/2017 Call 10.000 0.070 0.115 0.000   6,227 0.105
RMDFH8 27/04/2017 Put 10.000 0.650 0.775 0.000   0 0.700
RMDFK8 27/04/2017 Call 10.500 0.035 0.035 0.000   0 0.035
RMDFL8 27/04/2017 Put 10.500 1.075 1.215 0.000   0 1.135
RMDGT8 27/04/2017 Call 11.000 0.009 0.009 0.000   0 0.009
RMDGU8 27/04/2017 Put 11.000 1.615 1.615 0.000   0 1.630
RMDIN8 27/04/2017 Call 11.500 0.002 0.002 0.000   0 0.002
RMDIO8 27/04/2017 Put 11.500 2.115 2.115 0.000   0 2.130
RMDJS8 27/04/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDJT8 27/04/2017 Put 12.000 2.615 2.615 0.000   0 2.630
RMDKH8 27/04/2017 Call 12.500 0.000 0.000 0.000   0 0.000
RMDKI8 27/04/2017 Put 12.500 3.115 3.115 0.000   0 3.130
RMDEG8 25/05/2017 Call 6.250 3.160 3.160 0.000   0 3.155
RMDEH8 25/05/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDEI8 25/05/2017 Call 6.500 2.910 2.910 0.000   0 2.900
RMDEJ8 25/05/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEK8 25/05/2017 Call 6.750 2.660 2.660 0.000   0 2.655
RMDEL8 25/05/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDEM8 25/05/2017 Call 7.000 2.415 2.415 0.000   0 2.405
RMDEN8 25/05/2017 Put 7.000 0.001 0.001 0.000   600 0.001
RMDEO8 25/05/2017 Call 7.250 2.170 2.170 0.000   0 2.160
RMDEP8 25/05/2017 Put 7.250 0.002 0.002 0.000   0 0.003
RMDEQ8 25/05/2017 Call 7.500 1.925 1.925 0.000   0 1.915
RMDER8 25/05/2017 Put 7.500 0.006 0.006 0.000   0 0.008
RMDES8 25/05/2017 Call 7.750 1.685 1.685 0.000   0 1.670
RMDET8 25/05/2017 Put 7.750 0.000 0.060 0.000   600 0.015
RMDEU8 25/05/2017 Call 8.000 1.450 1.450 0.000   0 1.435
RMDEV8 25/05/2017 Put 8.000 0.007 0.065 0.000   0 0.030
RMDK38 25/05/2017 Call 8.010 1.410 1.410 0.000   100 1.395
RMDK48 25/05/2017 Put 8.010 0.025 0.025 0.000   0 0.030
RMDEW8 25/05/2017 Call 8.250 1.130 1.260 0.000   0 1.205
RMDEX8 25/05/2017 Put 8.250 0.035 0.080 0.000   0 0.055
RMDK68 25/05/2017 Call 8.260 1.185 1.185 0.000   90 1.170
RMDK58 25/05/2017 Put 8.260 0.050 0.050 0.000   600 0.060
RMDEY8 25/05/2017 Call 8.500 0.910 1.040 0.000   0 0.985
RMDEZ8 25/05/2017 Put 8.500 0.070 0.120 0.000   0 0.095
RMDK78 25/05/2017 Call 8.510 0.970 0.970 0.000   0 0.955
RMDK88 25/05/2017 Put 8.510 0.090 0.090 0.000   0 0.095
RMDF18 25/05/2017 Call 8.750 0.720 0.840 0.000   250 0.785
RMDF28 25/05/2017 Put 8.750 0.120 0.180 0.000   40 0.150
RMDKA8 25/05/2017 Call 8.760 0.770 0.770 0.000   200 0.755
RMDK98 25/05/2017 Put 8.760 0.140 0.140 0.000   0 0.150
RMDF38 25/05/2017 Call 9.000 0.550 0.650 0.000   250 0.605
RMDF48 25/05/2017 Put 9.000 0.190 0.245 0.000   30 0.225
RMDKB8 25/05/2017 Call 9.010 0.595 0.595 0.000   0 0.580
RMDKC8 25/05/2017 Put 9.010 0.220 0.220 0.000   600 0.230
RMDF58 25/05/2017 Call 9.250 0.395 0.495 0.000   76 0.455
RMDF68 25/05/2017 Put 9.250 0.280 0.355 0.000   0 0.330
RMDF78 25/05/2017 Call 9.500 0.285 0.355 0.000   65 0.325
RMDF88 25/05/2017 Put 9.500 0.395 0.505 0.000   0 0.455
RMDF98 25/05/2017 Call 9.750 0.195 0.250 0.000   0 0.230
RMDFF8 25/05/2017 Put 9.750 0.545 0.655 0.000   0 0.610
RMDFI8 25/05/2017 Call 10.000 0.115 0.175 0.000   30 0.155
RMDFJ8 25/05/2017 Put 10.000 0.715 0.840 0.000   0 0.790
RMDFM8 25/05/2017 Call 10.500 0.045 0.090 0.000   240 0.065
RMDFN8 25/05/2017 Put 10.500 1.125 1.265 0.000   0 1.205
RMDGV8 25/05/2017 Call 11.000 0.025 0.025 0.000   0 0.025
RMDGW8 25/05/2017 Put 11.000 1.570 1.750 0.000   0 1.660
RMDIP8 25/05/2017 Call 11.500 0.009 0.009 0.000   0 0.009
RMDIQ8 25/05/2017 Put 11.500 2.125 2.125 0.000   0 2.140
RMDJU8 25/05/2017 Call 12.000 0.003 0.003 0.000   0 0.003
RMDJV8 25/05/2017 Put 12.000 2.615 2.615 0.000   0 2.635
RMDKJ8 25/05/2017 Call 12.500 0.001 0.001 0.000   0 0.001
RMDKK8 25/05/2017 Put 12.500 3.115 3.115 0.000   0 3.130
RMDE58 29/06/2017 Call 5.500 3.905 3.905 0.000   0 3.890
RMDE68 29/06/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDO8 29/06/2017 Call 5.750 0.000 0.000 0.000   0 3.645
RMDDP8 29/06/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCX8 29/06/2017 Call 6.000 3.410 3.410 0.000   0 3.395
RMDCY8 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDTY7 29/06/2017 Call 6.250 3.160 3.160 0.000   0 3.150
RMDTZ7 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDTK7 29/06/2017 Call 6.500 2.910 2.910 0.000   0 2.900
RMDTL7 29/06/2017 Put 6.500 0.001 0.001 0.000   0 0.001
RMDTO7 29/06/2017 Call 6.750 2.665 2.665 0.000   0 2.655
RMDTP7 29/06/2017 Put 6.750 0.002 0.002 0.000   0 0.002
RMDTU7 29/06/2017 Call 7.000 2.415 2.415 0.000   0 2.410
RMDTV7 29/06/2017 Put 7.000 0.005 0.005 0.000   13 0.005
RMDTC7 29/06/2017 Call 7.250 2.175 2.175 0.000   0 2.165
RMDTD7 29/06/2017 Put 7.250 0.010 0.010 0.000   0 0.010
RMDTA7 29/06/2017 Call 7.500 1.935 1.935 0.000   0 1.925
RMDTB7 29/06/2017 Put 7.500 0.020 0.020 0.000   0 0.020
RMDTQ7 29/06/2017 Call 7.750 1.695 1.695 0.000   0 1.685
RMDTR7 29/06/2017 Put 7.750 0.035 0.035 0.000   0 0.035
RMDTW7 29/06/2017 Call 8.000 1.465 1.465 0.000   0 1.455
RMDTX7 29/06/2017 Put 8.000 0.035 0.080 0.000   0 0.060
RMDTE7 29/06/2017 Call 8.250 1.155 1.295 0.000   40 1.235
RMDTF7 29/06/2017 Put 8.250 0.060 0.115 0.000   0 0.090
RMDT87 29/06/2017 Call 8.500 0.950 1.090 0.000   100 1.025
RMDT97 29/06/2017 Put 8.500 0.100 0.165 0.000   300 0.140
RMDTI7 29/06/2017 Call 8.750 0.755 0.895 0.000   0 0.835
RMDTJ7 29/06/2017 Put 8.750 0.155 0.225 0.000   40 0.200
RMDT67 29/06/2017 Call 9.000 0.595 0.715 0.000   100 0.665
RMDT77 29/06/2017 Put 9.000 0.230 0.320 0.000   25 0.285
RMDTM7 29/06/2017 Call 9.250 0.450 0.570 0.000   610 0.520
RMDTN7 29/06/2017 Put 9.250 0.330 0.420 0.000   0 0.390
RMDTS7 29/06/2017 Call 9.500 0.340 0.430 0.000   2,000 0.395
RMDTT7 29/06/2017 Put 9.500 0.445 0.565 0.000   0 0.515
RMDTG7 29/06/2017 Call 9.750 0.245 0.335 0.000   0 0.295
RMDTH7 29/06/2017 Put 9.750 0.600 0.720 0.000   0 0.670
RMDT47 29/06/2017 Call 10.000 0.175 0.245 0.000   50 0.215
RMDT57 29/06/2017 Put 10.000 0.760 0.900 0.000   0 0.840
RMDUF7 29/06/2017 Call 10.500 0.080 0.140 0.000   0 0.110
RMDUG7 29/06/2017 Put 10.500 1.160 1.300 0.000   0 1.240
RMDV67 29/06/2017 Call 11.000 0.055 0.055 0.000   0 0.050
RMDV77 29/06/2017 Put 11.000 1.590 1.770 0.000   0 1.680
RMDWX7 29/06/2017 Call 11.500 0.025 0.025 0.000   0 0.025
RMDWY7 29/06/2017 Put 11.500 2.135 2.135 0.000   0 2.150
RMDWZ7 29/06/2017 Call 12.000 0.010 0.010 0.000   0 0.010
RMDX17 29/06/2017 Put 12.000 2.620 2.620 0.000   0 2.635
RMDKL8 29/06/2017 Call 12.500 0.004 0.004 0.000   0 0.004
RMDKM8 29/06/2017 Put 12.500 3.115 3.115 0.000   0 3.130
RMDKD8 27/07/2017 Call 7.000 2.425 2.425 0.000   0 2.415
RMDKE8 27/07/2017 Put 7.000 0.009 0.009 0.000   0 0.009
RMDJ28 27/07/2017 Call 7.250 2.185 2.185 0.000   0 2.170
RMDJ38 27/07/2017 Put 7.250 0.015 0.015 0.000   0 0.015
RMDJC8 27/07/2017 Call 7.500 1.945 1.945 0.000   0 1.930
RMDJD8 27/07/2017 Put 7.500 0.030 0.030 0.000   0 0.030
RMDIR8 27/07/2017 Call 7.750 1.715 1.715 0.000   0 1.700
RMDIS8 27/07/2017 Put 7.750 0.050 0.050 0.000   0 0.050
RMDIX8 27/07/2017 Call 8.000 1.490 1.490 0.000   0 1.475
RMDIY8 27/07/2017 Put 8.000 0.075 0.075 0.000   0 0.080
RMDJ88 27/07/2017 Call 8.250 1.275 1.275 0.000   0 1.260
RMDJ98 27/07/2017 Put 8.250 0.115 0.115 0.000   0 0.115
RMDJE8 27/07/2017 Call 8.500 1.070 1.070 0.000   0 1.065
RMDJF8 27/07/2017 Put 8.500 0.165 0.165 0.000   0 0.170
RMDIT8 27/07/2017 Call 8.750 0.885 0.885 0.000   0 0.880
RMDIU8 27/07/2017 Put 8.750 0.230 0.230 0.000   5 0.235
RMDIZ8 27/07/2017 Call 9.000 0.720 0.720 0.000   0 0.715
RMDJ18 27/07/2017 Put 9.000 0.315 0.315 0.000   0 0.320
RMDJA8 27/07/2017 Call 9.250 0.575 0.575 0.000   0 0.575
RMDJB8 27/07/2017 Put 9.250 0.415 0.415 0.000   0 0.425
RMDJI8 27/07/2017 Call 9.500 0.450 0.450 0.000   0 0.450
RMDJJ8 27/07/2017 Put 9.500 0.540 0.540 0.000   0 0.550
RMDJK8 27/07/2017 Call 9.750 0.345 0.345 0.000   0 0.345
RMDJL8 27/07/2017 Put 9.750 0.685 0.685 0.000   0 0.700
RMDJ68 27/07/2017 Call 10.000 0.260 0.260 0.000   0 0.255
RMDJ78 27/07/2017 Put 10.000 0.855 0.855 0.000   0 0.865
RMDJG8 27/07/2017 Call 10.500 0.140 0.140 0.000   0 0.135
RMDJH8 27/07/2017 Put 10.500 1.240 1.240 0.000   0 1.250
RMDJ48 27/07/2017 Call 11.000 0.070 0.070 0.000   0 0.065
RMDJ58 27/07/2017 Put 11.000 1.675 1.675 0.000   0 1.690
RMDIV8 27/07/2017 Call 11.500 0.030 0.030 0.000   0 0.030
RMDIW8 27/07/2017 Put 11.500 2.140 2.140 0.000   0 2.155
RMDJW8 27/07/2017 Call 12.000 0.015 0.015 0.000   0 0.015
RMDJX8 27/07/2017 Put 12.000 2.620 2.620 0.000   0 2.640
RMDKN8 27/07/2017 Call 12.500 0.006 0.006 0.000   0 0.006
RMDKO8 27/07/2017 Put 12.500 3.115 3.115 0.000   0 3.135
RMDLO8 24/08/2017 Call 7.500 1.965 1.965 0.000   0 1.950
RMDLP8 24/08/2017 Put 7.500 0.055 0.055 0.000   0 0.060
RMDL48 24/08/2017 Call 7.750 1.740 1.740 0.000   0 1.725
RMDL58 24/08/2017 Put 7.750 0.080 0.080 0.000   0 0.085
RMDLC8 24/08/2017 Call 8.000 1.525 1.525 0.000   0 1.510
RMDLD8 24/08/2017 Put 8.000 0.115 0.115 0.000   0 0.120
RMDKX8 24/08/2017 Call 8.250 1.315 1.315 0.000   0 1.305
RMDKY8 24/08/2017 Put 8.250 0.160 0.160 0.000   0 0.165
RMDLG8 24/08/2017 Call 8.500 1.120 1.120 0.000   0 1.115
RMDLH8 24/08/2017 Put 8.500 0.220 0.220 0.000   0 0.225
RMDL68 24/08/2017 Call 8.750 0.940 0.940 0.000   0 0.935
RMDL78 24/08/2017 Put 8.750 0.295 0.295 0.000   0 0.300
RMDLE8 24/08/2017 Call 9.000 0.780 0.780 0.000   0 0.775
RMDLF8 24/08/2017 Put 9.000 0.385 0.385 0.000   0 0.390
RMDKZ8 24/08/2017 Call 9.250 0.635 0.635 0.000   0 0.630
RMDL18 24/08/2017 Put 9.250 0.490 0.490 0.000   0 0.500
RMDLK8 24/08/2017 Call 9.500 0.515 0.515 0.000   0 0.505
RMDLL8 24/08/2017 Put 9.500 0.620 0.620 0.000   0 0.625
RMDLI8 24/08/2017 Call 9.750 0.410 0.410 0.000   0 0.400
RMDLJ8 24/08/2017 Put 9.750 0.760 0.760 0.000   0 0.770
RMDKT8 24/08/2017 Call 10.000 0.320 0.320 0.000   0 0.310
RMDKU8 24/08/2017 Put 10.000 0.925 0.925 0.000   0 0.935
RMDLM8 24/08/2017 Call 10.500 0.190 0.190 0.000   0 0.180
RMDLN8 24/08/2017 Put 10.500 1.290 1.290 0.000   0 1.305
RMDKV8 24/08/2017 Call 11.000 0.105 0.105 0.000   0 0.100
RMDKW8 24/08/2017 Put 11.000 1.710 1.710 0.000   0 1.725
RMDL88 24/08/2017 Call 11.500 0.055 0.055 0.000   0 0.055
RMDL98 24/08/2017 Put 11.500 2.160 2.160 0.000   0 2.180
RMDL28 24/08/2017 Call 12.000 0.030 0.030 0.000   0 0.025
RMDL38 24/08/2017 Put 12.000 2.635 2.635 0.000   0 2.655
RMDLA8 24/08/2017 Call 12.500 0.015 0.015 0.000   0 0.015
RMDLB8 24/08/2017 Put 12.500 3.115 3.115 0.000   0 3.145
RMDE78 28/09/2017 Call 5.500 3.910 3.910 0.000   15 3.895
RMDE88 28/09/2017 Put 5.500 0.000 0.000 0.000   0 0.001
RMDDQ8 28/09/2017 Call 5.750 0.000 0.000 0.000   0 3.650
RMDDR8 28/09/2017 Put 5.750 0.000 0.000 0.000   0 0.002
RMDCZ8 28/09/2017 Call 6.000 3.410 3.410 0.000   0 3.405
RMDD18 28/09/2017 Put 6.000 0.003 0.003 0.000   0 0.004
RMDBM8 28/09/2017 Call 6.250 3.165 3.165 0.000   0 3.160
RMDBO8 28/09/2017 Put 6.250 0.005 0.005 0.000   0 0.007
RMDB78 28/09/2017 Call 6.500 2.920 2.920 0.000   0 2.915
RMDB88 28/09/2017 Put 6.500 0.010 0.010 0.000   0 0.015
RMDZJ7 28/09/2017 Call 6.750 2.675 2.675 0.000   0 2.675
RMDZK7 28/09/2017 Put 6.750 0.020 0.020 0.000   0 0.020
RMDZP7 28/09/2017 Call 7.000 2.440 2.440 0.000   0 2.435
RMDZQ7 28/09/2017 Put 7.000 0.030 0.030 0.000   0 0.035
RMDB38 28/09/2017 Call 7.250 2.205 2.205 0.000   0 2.200
RMDB48 28/09/2017 Put 7.250 0.045 0.045 0.000   0 0.055
RMDZB7 28/09/2017 Call 7.500 1.980 1.980 0.000   0 1.970
RMDZC7 28/09/2017 Put 7.500 0.070 0.070 0.000   0 0.075
RMDB18 28/09/2017 Call 7.750 1.760 1.760 0.000   0 1.745
RMDB28 28/09/2017 Put 7.750 0.105 0.105 0.000   0 0.110
RMDZR7 28/09/2017 Call 8.000 1.550 1.550 0.000   11 1.535
RMDZS7 28/09/2017 Put 8.000 0.145 0.145 0.000   0 0.150
RMDB58 28/09/2017 Call 8.250 1.350 1.350 0.000   0 1.335
RMDB68 28/09/2017 Put 8.250 0.195 0.195 0.000   0 0.200
RMDZD7 28/09/2017 Call 8.500 1.165 1.165 0.000   0 1.150
RMDZE7 28/09/2017 Put 8.500 0.260 0.260 0.000   0 0.265
RMDZT7 28/09/2017 Call 8.750 0.990 0.990 0.000   0 0.980
RMDZU7 28/09/2017 Put 8.750 0.335 0.335 0.000   0 0.345
RMDZH7 28/09/2017 Call 9.000 0.830 0.830 0.000   269 0.825
RMDZI7 28/09/2017 Put 9.000 0.425 0.425 0.000   0 0.435
RMDZN7 28/09/2017 Call 9.250 0.690 0.690 0.000   0 0.685
RMDZO7 28/09/2017 Put 9.250 0.535 0.535 0.000   0 0.545
RMDZX7 28/09/2017 Call 9.500 0.565 0.565 0.000   0 0.565
RMDZY7 28/09/2017 Put 9.500 0.665 0.665 0.000   0 0.675
RMDZV7 28/09/2017 Call 9.750 0.460 0.460 0.000   0 0.455
RMDZW7 28/09/2017 Put 9.750 0.805 0.805 0.000   0 0.820
RMDZF7 28/09/2017 Call 10.000 0.370 0.370 0.000   0 0.365
RMDZG7 28/09/2017 Put 10.000 0.965 0.965 0.000   0 0.975
RMDZL7 28/09/2017 Call 10.500 0.230 0.230 0.000   0 0.225
RMDZM7 28/09/2017 Put 10.500 1.325 1.325 0.000   0 1.340
RMDGX8 28/09/2017 Call 11.000 0.140 0.140 0.000   0 0.135
RMDGY8 28/09/2017 Put 11.000 1.735 1.735 0.000   0 1.750
RMDJM8 28/09/2017 Call 11.500 0.080 0.080 0.000   0 0.075
RMDJN8 28/09/2017 Put 11.500 2.175 2.175 0.000   0 2.195
RMDJY8 28/09/2017 Call 12.000 0.045 0.045 0.000   0 0.045
RMDJZ8 28/09/2017 Put 12.000 2.640 2.640 0.000   0 2.665
RMDKP8 28/09/2017 Call 12.500 0.025 0.025 0.000   0 0.025
RMDKQ8 28/09/2017 Put 12.500 3.120 3.120 0.000   0 3.155
RMDIJ8 21/12/2017 Call 6.500 2.925 2.925 0.000   0 2.925
RMDIK8 21/12/2017 Put 6.500 0.030 0.030 0.000   0 0.035
RMDG58 21/12/2017 Call 6.750 2.690 2.690 0.000   0 2.685
RMDG68 21/12/2017 Put 6.750 0.045 0.045 0.000   0 0.050
RMDG18 21/12/2017 Call 7.000 2.460 2.460 0.000   0 2.455
RMDG28 21/12/2017 Put 7.000 0.065 0.065 0.000   0 0.075
RMDFU8 21/12/2017 Call 7.250 2.235 2.235 0.000   0 2.230
RMDFV8 21/12/2017 Put 7.250 0.090 0.090 0.000   0 0.100
RMDFY8 21/12/2017 Call 7.500 2.020 2.020 0.000   0 2.010
RMDFZ8 21/12/2017 Put 7.500 0.125 0.125 0.000   0 0.130
RMDGL8 21/12/2017 Call 7.750 1.810 1.810 0.000   0 1.800
RMDGM8 21/12/2017 Put 7.750 0.165 0.165 0.000   0 0.170
RMDGP8 21/12/2017 Call 8.000 1.615 1.615 0.000   0 1.600
RMDGQ8 21/12/2017 Put 8.000 0.220 0.220 0.000   0 0.220
RMDFQ8 21/12/2017 Call 8.250 1.425 1.425 0.000   0 1.410
RMDFR8 21/12/2017 Put 8.250 0.275 0.275 0.000   0 0.280
RMDFW8 21/12/2017 Call 8.500 1.245 1.245 0.000   0 1.235
RMDFX8 21/12/2017 Put 8.500 0.350 0.350 0.000   0 0.355
RMDGN8 21/12/2017 Call 8.750 1.085 1.085 0.000   0 1.075
RMDGO8 21/12/2017 Put 8.750 0.435 0.435 0.000   0 0.440
RMDGR8 21/12/2017 Call 9.000 0.935 0.935 0.000   0 0.925
RMDGS8 21/12/2017 Put 9.000 0.535 0.535 0.000   0 0.540
RMDFS8 21/12/2017 Call 9.250 0.795 0.795 0.000   100 0.790
RMDFT8 21/12/2017 Put 9.250 0.645 0.645 0.000   0 0.650
RMDG78 21/12/2017 Call 9.500 0.675 0.675 0.000   0 0.670
RMDG88 21/12/2017 Put 9.500 0.770 0.770 0.000   0 0.780
RMDG38 21/12/2017 Call 9.750 0.565 0.565 0.000   0 0.565
RMDG48 21/12/2017 Put 9.750 0.910 0.910 0.000   0 0.925
RMDFO8 21/12/2017 Call 10.000 0.470 0.470 0.000   0 0.470
RMDFP8 21/12/2017 Put 10.000 1.065 1.065 0.000   0 1.075
RMDG98 21/12/2017 Call 10.500 0.320 0.320 0.000   0 0.320
RMDGK8 21/12/2017 Put 10.500 1.410 1.410 0.000   0 1.425
RMDGZ8 21/12/2017 Call 11.000 0.215 0.215 0.000   0 0.210
RMDI18 21/12/2017 Put 11.000 1.800 1.800 0.000   0 1.815
RMDJO8 21/12/2017 Call 11.500 0.135 0.135 0.000   0 0.135
RMDJP8 21/12/2017 Put 11.500 2.225 2.225 0.000   0 2.240
RMDK18 21/12/2017 Call 12.000 0.085 0.085 0.000   0 0.085
RMDK28 21/12/2017 Put 12.000 2.675 2.675 0.000   0 2.690
RMDKR8 21/12/2017 Call 12.500 0.055 0.055 0.000   0 0.055
RMDKS8 21/12/2017 Put 12.500 3.140 3.140 0.000   0 3.155

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.