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 8.030 0.000 8.000 8.050 8.080 8.080 7.960 3,508,407 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 2.805 2.805 0.000   0 2.805
RMDE77 25/02/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDCW7 25/02/2016 Call 5.500 2.555 2.555 0.000   0 2.555
RMDCX7 25/02/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDN7 25/02/2016 Call 5.750 2.310 2.310 0.000   0 2.310
RMDDO7 25/02/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDD77 25/02/2016 Call 6.000 2.060 2.060 0.000   0 2.060
RMDD87 25/02/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDCY7 25/02/2016 Call 6.250 1.810 1.810 0.000   0 1.810
RMDCZ7 25/02/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDCS7 25/02/2016 Call 6.500 1.565 1.565 0.000   0 1.565
RMDCT7 25/02/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDDR7 25/02/2016 Call 6.750 1.315 1.315 0.000   0 1.315
RMDDS7 25/02/2016 Put 6.750 0.000 0.000 0.000   156 0.000
RMDD97 25/02/2016 Call 7.000 1.070 1.070 0.000   0 1.070
RMDDK7 25/02/2016 Put 7.000 0.001 0.001 0.000   125 0.001
RMDD17 25/02/2016 Call 7.250 0.825 0.825 0.000   0 0.825
RMDD27 25/02/2016 Put 7.250 0.005 0.005 0.000   170 0.005
RMDCU7 25/02/2016 Call 7.500 0.590 0.590 0.000   200 0.590
RMDCV7 25/02/2016 Put 7.500 0.020 0.020 0.000   0 0.020
RMDDT7 25/02/2016 Call 7.750 0.380 0.380 0.000   15 0.380
RMDDU7 25/02/2016 Put 7.750 0.065 0.065 0.000   118 0.065
RMDD57 25/02/2016 Call 8.000 0.205 0.205 0.000   990 0.205
RMDD67 25/02/2016 Put 8.000 0.165 0.165 0.000   360 0.165
RMDCQ7 25/02/2016 Call 8.250 0.090 0.090 0.000   504 0.090
RMDCR7 25/02/2016 Put 8.250 0.320 0.320 0.000   25 0.320
RMDDP7 25/02/2016 Call 8.500 0.030 0.030 0.000   1,030 0.030
RMDDQ7 25/02/2016 Put 8.500 0.525 0.525 0.000   0 0.525
RMDDL7 25/02/2016 Call 8.750 0.008 0.008 0.000   5,489 0.008
RMDDM7 25/02/2016 Put 8.750 0.755 0.755 0.000   0 0.755
RMDD37 25/02/2016 Call 9.000 0.002 0.002 0.000   0 0.002
RMDD47 25/02/2016 Put 9.000 1.000 1.000 0.000   0 1.000
RMDDV7 25/02/2016 Call 9.250 0.000 0.000 0.000   0 0.000
RMDDW7 25/02/2016 Put 9.250 1.250 1.250 0.000   0 1.250
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 1.500
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 1.750
RMDI37 25/02/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDI47 25/02/2016 Put 10.000 2.000 2.000 0.000   0 2.000
RMDWS9 23/03/2016 Call 5.000 3.055 3.055 0.000   0 3.055
RMDWT9 23/03/2016 Put 5.000 0.000 0.000 0.000   0 0.000
RMDWU9 23/03/2016 Call 5.250 2.815 2.815 0.000   0 2.815
RMDWV9 23/03/2016 Put 5.250 0.000 0.000 0.000   150 0.000
RMDWW9 23/03/2016 Call 5.500 2.575 2.575 0.000   0 2.575
RMDWX9 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDWY9 23/03/2016 Call 5.750 2.330 2.330 0.000   0 2.330
RMDWZ9 23/03/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDWQ9 23/03/2016 Call 6.000 2.085 2.085 0.000   0 2.085
RMDWR9 23/03/2016 Put 6.000 0.000 0.000 0.000   150 0.000
RMDIG7 23/03/2016 Call 6.010 2.075 2.075 0.000   0 2.075
RMDIH7 23/03/2016 Put 6.010 0.000 0.000 0.000   0 0.000
RMDVJ9 23/03/2016 Call 6.250 1.835 1.835 0.000   0 1.835
RMDVK9 23/03/2016 Put 6.250 0.001 0.001 0.000   250 0.001
RMDIM7 23/03/2016 Call 6.260 1.825 1.825 0.000   200 1.825
RMDIN7 23/03/2016 Put 6.260 0.001 0.001 0.000   0 0.001
RMDVD9 23/03/2016 Call 6.500 1.585 1.585 0.000   50 1.585
RMDVE9 23/03/2016 Put 6.500 0.004 0.004 0.000   115 0.004
RMDIJ7 23/03/2016 Call 6.510 1.575 1.575 0.000   500 1.575
RMDII7 23/03/2016 Put 6.510 0.004 0.004 0.000   0 0.004
RMDV79 23/03/2016 Call 6.750 1.340 1.340 0.000   0 1.340
RMDV89 23/03/2016 Put 6.750 0.010 0.010 0.000   400 0.010
RMDIK7 23/03/2016 Call 6.760 1.330 1.330 0.000   150 1.330
RMDIL7 23/03/2016 Put 6.760 0.010 0.010 0.000   0 0.010
RMDV99 23/03/2016 Call 7.000 1.100 1.100 0.000   0 1.100
RMDVA9 23/03/2016 Put 7.000 0.025 0.025 0.000   100 0.025
RMDBW7 23/03/2016 Call 7.010 1.090 1.090 0.000   40 1.090
RMDBX7 23/03/2016 Put 7.010 0.025 0.025 0.000   100 0.025
RMDSQ9 23/03/2016 Call 7.250 0.870 0.870 0.000   2,322 0.870
RMDSR9 23/03/2016 Put 7.250 0.050 0.050 0.000   370 0.050
RMDIP7 23/03/2016 Call 7.260 0.865 0.865 0.000   0 0.865
RMDIO7 23/03/2016 Put 7.260 0.050 0.050 0.000   0 0.050
RMDTB9 23/03/2016 Call 7.500 0.655 0.655 0.000   0 0.655
RMDTC9 23/03/2016 Put 7.500 0.090 0.090 0.000   320 0.090
RMDFM7 23/03/2016 Call 7.510 0.650 0.650 0.000   0 0.650
RMDFL7 23/03/2016 Put 7.510 0.090 0.090 0.000   0 0.090
RMDT79 23/03/2016 Call 7.750 0.465 0.465 0.000   45 0.465
RMDT89 23/03/2016 Put 7.750 0.155 0.155 0.000   505 0.155
RMDFN7 23/03/2016 Call 7.760 0.460 0.460 0.000   0 0.460
RMDFO7 23/03/2016 Put 7.760 0.160 0.160 0.000   50 0.160
RMDSW9 23/03/2016 Call 8.000 0.310 0.310 0.000   225 0.310
RMDSX9 23/03/2016 Put 8.000 0.260 0.260 0.000   0 0.260
RMDIQ7 23/03/2016 Call 8.010 0.300 0.300 0.270 65 195 0.300
RMDIR7 23/03/2016 Put 8.010 0.260 0.260 0.000   250 0.260
RMDSM9 23/03/2016 Call 8.250 0.190 0.190 0.000   1,575 0.190
RMDSN9 23/03/2016 Put 8.250 0.400 0.400 0.000   0 0.400
RMDT19 23/03/2016 Call 8.500 0.105 0.105 0.000   4,745 0.105
RMDT29 23/03/2016 Put 8.500 0.575 0.575 0.000   0 0.575
RMDBZ7 23/03/2016 Call 8.510 0.105 0.105 0.000   0 0.105
RMDBY7 23/03/2016 Put 8.510 0.580 0.580 0.000   90 0.580
RMDSS9 23/03/2016 Call 8.750 0.055 0.055 0.000   325 0.055
RMDST9 23/03/2016 Put 8.750 0.785 0.785 0.000   0 0.785
RMDSI9 23/03/2016 Call 9.000 0.025 0.025 0.000   210 0.025
RMDSJ9 23/03/2016 Put 9.000 1.015 1.015 0.000   0 1.015
RMDT99 23/03/2016 Call 9.250 0.010 0.010 0.000   161 0.010
RMDTA9 23/03/2016 Put 9.250 1.255 1.255 0.000   0 1.255
RMDSY9 23/03/2016 Call 9.500 0.005 0.005 0.000   0 0.005
RMDSZ9 23/03/2016 Put 9.500 1.500 1.500 0.000   0 1.500
RMDSU9 23/03/2016 Call 9.750 0.002 0.002 0.000   0 0.002
RMDSV9 23/03/2016 Put 9.750 1.750 1.750 0.000   0 1.750
RMDSK9 23/03/2016 Call 10.000 0.001 0.001 0.000   0 0.001
RMDSL9 23/03/2016 Put 10.000 1.995 1.995 0.000   0 1.995
RMDT59 23/03/2016 Call 10.500 0.000 0.000 0.000   0 0.000
RMDT69 23/03/2016 Put 10.500 2.490 2.490 0.000   0 2.490
RMDSO9 23/03/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDSP9 23/03/2016 Put 11.000 2.985 2.985 0.000   0 2.985
RMDT39 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDT49 23/03/2016 Put 11.500 3.475 3.475 0.000   0 3.475
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 3.970
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 4.470
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 4.970
RMDKW7 28/04/2016 Call 5.500 2.605 2.605 0.000   0 2.605
RMDKX7 28/04/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDJT7 28/04/2016 Call 5.750 2.355 2.355 0.000   0 2.355
RMDJU7 28/04/2016 Put 5.750 0.001 0.001 0.000   0 0.001
RMDJP7 28/04/2016 Call 6.000 2.110 2.110 0.000   0 2.110
RMDJQ7 28/04/2016 Put 6.000 0.004 0.004 0.000   0 0.004
RMDG67 28/04/2016 Call 6.250 1.860 1.860 0.000   0 1.860
RMDG77 28/04/2016 Put 6.250 0.009 0.009 0.000   0 0.009
RMDGS7 28/04/2016 Call 6.500 1.620 1.620 0.000   0 1.620
RMDGT7 28/04/2016 Put 6.500 0.020 0.020 0.000   0 0.020
RMDGQ7 28/04/2016 Call 6.750 1.380 1.380 0.000   0 1.380
RMDGR7 28/04/2016 Put 6.750 0.035 0.035 0.000   0 0.035
RMDFV7 28/04/2016 Call 7.000 1.145 1.145 0.000   0 1.145
RMDFW7 28/04/2016 Put 7.000 0.060 0.060 0.000   0 0.060
RMDG87 28/04/2016 Call 7.250 0.930 0.930 0.000   0 0.930
RMDG97 28/04/2016 Put 7.250 0.095 0.095 0.000   0 0.095
RMDG27 28/04/2016 Call 7.500 0.730 0.730 0.000   0 0.730
RMDG37 28/04/2016 Put 7.500 0.150 0.150 0.000   0 0.150
RMDFX7 28/04/2016 Call 7.750 0.550 0.550 0.000   0 0.550
RMDFY7 28/04/2016 Put 7.750 0.225 0.225 0.000   15 0.225
RMDGM7 28/04/2016 Call 8.000 0.400 0.400 0.000   220 0.400
RMDGN7 28/04/2016 Put 8.000 0.325 0.325 0.000   40 0.325
RMDGW7 28/04/2016 Call 8.250 0.275 0.275 0.000   470 0.275
RMDGX7 28/04/2016 Put 8.250 0.460 0.460 0.000   0 0.460
RMDG47 28/04/2016 Call 8.500 0.180 0.180 0.000   3,000 0.180
RMDG57 28/04/2016 Put 8.500 0.620 0.620 0.000   30 0.620
RMDFT7 28/04/2016 Call 8.750 0.110 0.110 0.000   55 0.110
RMDFU7 28/04/2016 Put 8.750 0.810 0.810 0.000   0 0.810
RMDGK7 28/04/2016 Call 9.000 0.065 0.065 0.000   0 0.065
RMDGL7 28/04/2016 Put 9.000 1.020 1.020 0.000   0 1.020
RMDGU7 28/04/2016 Call 9.250 0.040 0.040 0.000   250 0.040
RMDGV7 28/04/2016 Put 9.250 1.255 1.255 0.000   0 1.255
RMDGO7 28/04/2016 Call 9.500 0.020 0.020 0.000   0 0.020
RMDGP7 28/04/2016 Put 9.500 1.495 1.495 0.000   0 1.495
RMDFZ7 28/04/2016 Call 9.750 0.010 0.010 0.000   110 0.010
RMDG17 28/04/2016 Put 9.750 1.745 1.745 0.000   0 1.745
RMDI57 28/04/2016 Call 10.000 0.006 0.006 0.000   0 0.006
RMDI67 28/04/2016 Put 10.000 1.990 1.990 0.000   0 1.990
RMDKY7 26/05/2016 Call 5.500 2.615 2.615 0.000   0 2.615
RMDKZ7 26/05/2016 Put 5.500 0.002 0.002 0.000   0 0.002
RMDJV7 26/05/2016 Call 5.750 2.370 2.370 0.000   0 2.370
RMDJW7 26/05/2016 Put 5.750 0.005 0.005 0.000   0 0.005
RMDJR7 26/05/2016 Call 6.000 2.125 2.125 0.000   0 2.125
RMDJS7 26/05/2016 Put 6.000 0.010 0.010 0.000   0 0.010
RMDJN7 26/05/2016 Call 6.250 1.880 1.880 0.000   0 1.880
RMDJO7 26/05/2016 Put 6.250 0.020 0.020 0.000   0 0.020
RMDIY7 26/05/2016 Call 6.500 1.640 1.640 0.000   0 1.640
RMDIZ7 26/05/2016 Put 6.500 0.035 0.035 0.000   0 0.035
RMDJF7 26/05/2016 Call 6.750 1.405 1.405 0.000   0 1.405
RMDJG7 26/05/2016 Put 6.750 0.060 0.060 0.000   0 0.060
RMDJB7 26/05/2016 Call 7.000 1.180 1.180 0.000   0 1.180
RMDJC7 26/05/2016 Put 7.000 0.095 0.095 0.000   0 0.095
RMDIS7 26/05/2016 Call 7.250 0.970 0.970 0.000   90 0.970
RMDIT7 26/05/2016 Put 7.250 0.140 0.140 0.000   0 0.140
RMDJ37 26/05/2016 Call 7.500 0.775 0.775 0.000   80 0.775
RMDJ47 26/05/2016 Put 7.500 0.205 0.205 0.000   0 0.205
RMDJJ7 26/05/2016 Call 7.750 0.600 0.600 0.000   0 0.600
RMDJK7 26/05/2016 Put 7.750 0.285 0.285 0.000   15 0.285
RMDJ77 26/05/2016 Call 8.000 0.455 0.455 0.000   0 0.455
RMDJ87 26/05/2016 Put 8.000 0.395 0.395 0.000   0 0.395
RMDIW7 26/05/2016 Call 8.250 0.330 0.330 0.000   0 0.330
RMDIX7 26/05/2016 Put 8.250 0.530 0.530 0.000   178 0.530
RMDJ57 26/05/2016 Call 8.500 0.240 0.240 0.000   250 0.240
RMDJ67 26/05/2016 Put 8.500 0.690 0.690 0.000   0 0.690
RMDJL7 26/05/2016 Call 8.750 0.165 0.165 0.000   0 0.165
RMDJM7 26/05/2016 Put 8.750 0.870 0.870 0.000   0 0.870
RMDJ97 26/05/2016 Call 9.000 0.115 0.115 0.000   0 0.115
RMDJA7 26/05/2016 Put 9.000 1.070 1.070 0.000   0 1.070
RMDJ17 26/05/2016 Call 9.250 0.080 0.080 0.000   0 0.080
RMDJ27 26/05/2016 Put 9.250 1.285 1.285 0.000   0 1.285
RMDJH7 26/05/2016 Call 9.500 0.055 0.055 0.000   0 0.055
RMDJI7 26/05/2016 Put 9.500 1.515 1.515 0.000   0 1.515
RMDJD7 26/05/2016 Call 9.750 0.035 0.035 0.000   0 0.035
RMDJE7 26/05/2016 Put 9.750 1.750 1.750 0.000   0 1.750
RMDIU7 26/05/2016 Call 10.000 0.025 0.025 0.000   0 0.025
RMDIV7 26/05/2016 Put 10.000 1.985 1.985 0.000   0 1.985
RMDCO7 23/06/2016 Call 5.250 2.850 2.850 0.000   0 2.850
RMDCP7 23/06/2016 Put 5.250 0.003 0.003 0.000   0 0.003
RMDYM9 23/06/2016 Call 5.500 2.610 2.610 0.000   22 2.610
RMDYN9 23/06/2016 Put 5.500 0.006 0.006 0.000   0 0.006
RMDZ49 23/06/2016 Call 5.750 2.370 2.370 0.000   0 2.370
RMDZ59 23/06/2016 Put 5.750 0.010 0.010 0.000   0 0.010
RMDYS9 23/06/2016 Call 6.000 2.130 2.130 0.000   0 2.130
RMDYT9 23/06/2016 Put 6.000 0.020 0.020 0.000   0 0.020
RMDYK9 23/06/2016 Call 6.250 1.890 1.890 0.000   0 1.890
RMDYL9 23/06/2016 Put 6.250 0.035 0.035 0.000   100 0.035
RMDYG9 23/06/2016 Call 6.500 1.655 1.655 0.000   0 1.655
RMDYH9 23/06/2016 Put 6.500 0.060 0.060 0.000   60 0.060
RMDZ89 23/06/2016 Call 6.750 1.430 1.430 0.000   0 1.430
RMDZ99 23/06/2016 Put 6.750 0.085 0.085 0.000   0 0.085
RMDYZ9 23/06/2016 Call 7.000 1.210 1.210 0.000   0 1.210
RMDZ19 23/06/2016 Put 7.000 0.125 0.125 0.000   0 0.125
RMDL37 23/06/2016 Call 7.010 1.195 1.195 0.000   0 1.195
RMDL47 23/06/2016 Put 7.010 0.125 0.125 0.000   0 0.125
RMDYW9 23/06/2016 Call 7.250 1.005 1.005 0.000   0 1.005
RMDYX9 23/06/2016 Put 7.250 0.180 0.180 0.000   0 0.180
RMDL67 23/06/2016 Call 7.260 0.990 0.990 0.000   0 0.990
RMDL57 23/06/2016 Put 7.260 0.180 0.180 0.000   0 0.180
RMDYO9 23/06/2016 Call 7.500 0.820 0.820 0.000   100 0.820
RMDYP9 23/06/2016 Put 7.500 0.245 0.245 0.000   30 0.245
RMDL77 23/06/2016 Call 7.510 0.810 0.810 0.000   0 0.810
RMDL87 23/06/2016 Put 7.510 0.250 0.250 0.000 40 40 0.250
RMDZA9 23/06/2016 Call 7.750 0.655 0.655 0.000   92 0.655
RMDZB9 23/06/2016 Put 7.750 0.335 0.335 0.000   16 0.335
RMDZ29 23/06/2016 Call 8.000 0.505 0.505 0.000   150 0.505
RMDZ39 23/06/2016 Put 8.000 0.445 0.445 0.000   0 0.445
RMDLA7 23/06/2016 Call 8.010 0.500 0.500 0.000   0 0.500
RMDL97 23/06/2016 Put 8.010 0.445 0.445 0.000   0 0.445
RMDYU9 23/06/2016 Call 8.250 0.380 0.380 0.000   40 0.380
RMDYV9 23/06/2016 Put 8.250 0.575 0.575 0.000   250 0.575
RMDZ69 23/06/2016 Call 8.500 0.280 0.280 0.000   880 0.280
RMDZ79 23/06/2016 Put 8.500 0.730 0.730 0.000   3 0.730
RMDYQ9 23/06/2016 Call 8.750 0.205 0.205 0.000   250 0.205
RMDYR9 23/06/2016 Put 8.750 0.905 0.905 0.000   101 0.905
RMDYI9 23/06/2016 Call 9.000 0.145 0.145 0.000   0 0.145
RMDYJ9 23/06/2016 Put 9.000 1.095 1.095 0.000   10 1.095
RMDZE9 23/06/2016 Call 9.250 0.100 0.100 0.000   226 0.100
RMDZF9 23/06/2016 Put 9.250 1.305 1.305 0.000   0 1.305
RMDZK9 23/06/2016 Call 9.500 0.075 0.075 0.000   0 0.075
RMDZL9 23/06/2016 Put 9.500 1.525 1.525 0.000   33 1.525
RMDBU7 23/06/2016 Call 9.750 0.055 0.055 0.000   0 0.055
RMDBV7 23/06/2016 Put 9.750 1.760 1.760 0.000   0 1.760
RMDI77 23/06/2016 Call 10.000 0.045 0.045 0.000   0 0.045
RMDI87 23/06/2016 Put 10.000 1.995 1.995 0.000   0 1.995
RMDM97 28/07/2016 Call 6.250 1.910 1.910 0.000   0 1.910
RMDMA7 28/07/2016 Put 6.250 0.065 0.065 0.000   0 0.065
RMDLR7 28/07/2016 Call 6.500 1.660 1.660 0.000   0 1.660
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 1.440
RMDLE7 28/07/2016 Put 6.750 0.110 0.110 0.000   0 0.110
RMDM77 28/07/2016 Call 7.000 1.235 1.235 0.000   0 1.235
RMDM87 28/07/2016 Put 7.000 0.155 0.155 0.000   0 0.155
RMDLY7 28/07/2016 Call 7.250 1.050 1.050 0.000   0 1.050
RMDLZ7 28/07/2016 Put 7.250 0.215 0.215 0.000   0 0.215
RMDLP7 28/07/2016 Call 7.500 0.875 0.875 0.000   0 0.875
RMDLQ7 28/07/2016 Put 7.500 0.290 0.290 0.000   0 0.290
RMDLF7 28/07/2016 Call 7.750 0.715 0.715 0.000   0 0.715
RMDLG7 28/07/2016 Put 7.750 0.385 0.385 0.000   0 0.385
RMDM57 28/07/2016 Call 8.000 0.570 0.570 0.000   0 0.570
RMDM67 28/07/2016 Put 8.000 0.495 0.495 0.000   0 0.495
RMDLT7 28/07/2016 Call 8.250 0.450 0.450 0.000   0 0.450
RMDLU7 28/07/2016 Put 8.250 0.625 0.625 0.000   0 0.625
RMDLL7 28/07/2016 Call 8.500 0.345 0.345 0.000   0 0.345
RMDLM7 28/07/2016 Put 8.500 0.775 0.775 0.000   0 0.775
RMDLJ7 28/07/2016 Call 8.750 0.260 0.260 0.000   0 0.260
RMDLK7 28/07/2016 Put 8.750 0.950 0.950 0.000   0 0.950
RMDM17 28/07/2016 Call 9.000 0.195 0.195 0.000   0 0.195
RMDM27 28/07/2016 Put 9.000 1.135 1.135 0.000   0 1.135
RMDLW7 28/07/2016 Call 9.250 0.145 0.145 0.000   0 0.145
RMDLX7 28/07/2016 Put 9.250 1.340 1.340 0.000   0 1.340
RMDLN7 28/07/2016 Call 9.500 0.105 0.105 0.000   150 0.105
RMDLO7 28/07/2016 Put 9.500 1.555 1.555 0.000   0 1.555
RMDLH7 28/07/2016 Call 9.750 0.080 0.080 0.000   0 0.080
RMDLI7 28/07/2016 Put 9.750 1.780 1.780 0.000   0 1.780
RMDM37 28/07/2016 Call 10.000 0.065 0.065 0.000   0 0.065
RMDM47 28/07/2016 Put 10.000 2.010 2.010 0.000   0 2.010
RMDFF7 29/09/2016 Call 5.250 2.865 2.865 0.000   0 2.865
RMDFG7 29/09/2016 Put 5.250 0.035 0.035 0.000   0 0.035
RMDEV7 29/09/2016 Call 5.500 2.635 2.635 0.000   0 2.635
RMDEW7 29/09/2016 Put 5.500 0.050 0.050 0.000   0 0.050
RMDF47 29/09/2016 Call 5.750 2.405 2.405 0.000   0 2.405
RMDF57 29/09/2016 Put 5.750 0.065 0.065 0.000   0 0.065
RMDEP7 29/09/2016 Call 6.000 2.175 2.175 0.000   0 2.175
RMDEQ7 29/09/2016 Put 6.000 0.085 0.085 0.000   0 0.085
RMDEF7 29/09/2016 Call 6.250 1.950 1.950 0.000   0 1.950
RMDEG7 29/09/2016 Put 6.250 0.110 0.110 0.000   0 0.110
RMDER7 29/09/2016 Call 6.500 1.730 1.730 0.000   0 1.730
RMDES7 29/09/2016 Put 6.500 0.140 0.140 0.000   0 0.140
RMDEX7 29/09/2016 Call 6.750 1.525 1.525 0.000   0 1.525
RMDEY7 29/09/2016 Put 6.750 0.180 0.180 0.000   0 0.180
RMDF67 29/09/2016 Call 7.000 1.325 1.325 0.000   0 1.325
RMDF77 29/09/2016 Put 7.000 0.235 0.235 0.000   0 0.235
RMDEH7 29/09/2016 Call 7.250 1.135 1.135 0.000   0 1.135
RMDEI7 29/09/2016 Put 7.250 0.300 0.300 0.000   0 0.300
RMDET7 29/09/2016 Call 7.500 0.965 0.965 0.000   0 0.965
RMDEU7 29/09/2016 Put 7.500 0.385 0.385 0.000 40 40 0.385
RMDEZ7 29/09/2016 Call 7.750 0.805 0.805 0.000   0 0.805
RMDF17 29/09/2016 Put 7.750 0.480 0.480 0.000   0 0.480
RMDEN7 29/09/2016 Call 8.000 0.665 0.665 0.000   0 0.665
RMDEO7 29/09/2016 Put 8.000 0.590 0.590 0.000   40 0.590
RMDEL7 29/09/2016 Call 8.250 0.545 0.545 0.000   40 0.545
RMDEM7 29/09/2016 Put 8.250 0.720 0.720 0.000   0 0.720
RMDF27 29/09/2016 Call 8.500 0.440 0.440 0.000   0 0.440
RMDF37 29/09/2016 Put 8.500 0.865 0.865 0.000   0 0.865
RMDEJ7 29/09/2016 Call 8.750 0.360 0.360 0.000   0 0.360
RMDEK7 29/09/2016 Put 8.750 1.030 1.030 0.000   0 1.030
RMDE87 29/09/2016 Call 9.000 0.285 0.285 0.000   0 0.285
RMDE97 29/09/2016 Put 9.000 1.205 1.205 0.000   0 1.205
RMDF87 29/09/2016 Call 9.250 0.225 0.225 0.000   0 0.225
RMDF97 29/09/2016 Put 9.250 1.400 1.400 0.000   0 1.400
RMDFJ7 29/09/2016 Call 9.500 0.180 0.180 0.000   0 0.180
RMDFK7 29/09/2016 Put 9.500 1.605 1.605 0.000   0 1.605
RMDFR7 29/09/2016 Call 9.750 0.140 0.140 0.000   0 0.140
RMDFS7 29/09/2016 Put 9.750 1.825 1.825 0.000   0 1.825
RMDI97 29/09/2016 Call 10.000 0.125 0.125 0.000   0 0.125
RMDIF7 29/09/2016 Put 10.000 2.060 2.060 0.000   0 2.060
RMDL17 22/12/2016 Call 5.500 2.660 2.660 0.000   0 2.660
RMDL27 22/12/2016 Put 5.500 0.080 0.080 0.000   0 0.080
RMDKU7 22/12/2016 Call 5.750 2.435 2.435 0.000   0 2.435
RMDKV7 22/12/2016 Put 5.750 0.100 0.100 0.000   0 0.100
RMDKS7 22/12/2016 Call 6.000 2.215 2.215 0.000   0 2.215
RMDKT7 22/12/2016 Put 6.000 0.125 0.125 0.000   0 0.125
RMDKK7 22/12/2016 Call 6.250 2.000 2.000 0.000   0 2.000
RMDKL7 22/12/2016 Put 6.250 0.160 0.160 0.000   0 0.160
RMDK47 22/12/2016 Call 6.500 1.790 1.790 0.000   0 1.790
RMDK57 22/12/2016 Put 6.500 0.200 0.200 0.000   0 0.200
RMDKQ7 22/12/2016 Call 6.750 1.590 1.590 0.000   0 1.590
RMDKR7 22/12/2016 Put 6.750 0.250 0.250 0.000   0 0.250
RMDKE7 22/12/2016 Call 7.000 1.400 1.400 0.000   0 1.400
RMDKF7 22/12/2016 Put 7.000 0.310 0.310 0.000   0 0.310
RMDK67 22/12/2016 Call 7.250 1.220 1.220 0.000   0 1.220
RMDK77 22/12/2016 Put 7.250 0.385 0.385 0.000   0 0.385
RMDKC7 22/12/2016 Call 7.500 1.055 1.055 0.000   0 1.055
RMDKD7 22/12/2016 Put 7.500 0.470 0.470 0.000   0 0.470
RMDKM7 22/12/2016 Call 7.750 0.905 0.905 0.000   0 0.905
RMDKN7 22/12/2016 Put 7.750 0.570 0.570 0.000   0 0.570
RMDJX7 22/12/2016 Call 8.000 0.770 0.770 0.000   0 0.770
RMDJY7 22/12/2016 Put 8.000 0.685 0.685 0.000   0 0.685
RMDK87 22/12/2016 Call 8.250 0.645 0.645 0.000   0 0.645
RMDK97 22/12/2016 Put 8.250 0.810 0.810 0.000   0 0.810
RMDKA7 22/12/2016 Call 8.500 0.540 0.540 0.000   0 0.540
RMDKB7 22/12/2016 Put 8.500 0.955 0.955 0.000   0 0.955
RMDKI7 22/12/2016 Call 8.750 0.445 0.445 0.000   0 0.445
RMDKJ7 22/12/2016 Put 8.750 1.115 1.115 0.000   0 1.115
RMDJZ7 22/12/2016 Call 9.000 0.360 0.360 0.000   0 0.360
RMDK17 22/12/2016 Put 9.000 1.285 1.285 0.000   0 1.285
RMDK27 22/12/2016 Call 9.250 0.295 0.295 0.000   0 0.295
RMDK37 22/12/2016 Put 9.250 1.470 1.470 0.000   0 1.470
RMDKO7 22/12/2016 Call 9.500 0.240 0.240 0.000   0 0.240
RMDKP7 22/12/2016 Put 9.500 1.665 1.665 0.000   0 1.665
RMDKG7 22/12/2016 Call 9.750 0.190 0.190 0.000   0 0.190
RMDKH7 22/12/2016 Put 9.750 1.870 1.870 0.000   0 1.870
RMDLB7 22/12/2016 Call 10.000 0.155 0.155 0.000   0 0.155
RMDLC7 22/12/2016 Put 10.000 2.085 2.085 0.000   0 2.085

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.