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 8.050 Up 0.020 8.000 8.100 8.100 8.130 8.040 2,172,353 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
RMDCO7 23/06/2016 Call 5.250 2.810 2.810 0.000   0 2.810
RMDCP7 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDYM9 23/06/2016 Call 5.500 2.560 2.560 0.000   15 2.560
RMDYN9 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDZ49 23/06/2016 Call 5.750 2.315 2.315 0.000   0 2.315
RMDZ59 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDYS9 23/06/2016 Call 6.000 2.065 2.065 0.000   0 2.065
RMDYT9 23/06/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDYK9 23/06/2016 Call 6.250 1.815 1.815 0.000   0 1.815
RMDYL9 23/06/2016 Put 6.250 0.000 0.000 0.000   100 0.000
RMDYG9 23/06/2016 Call 6.500 1.565 1.565 0.000   0 1.565
RMDYH9 23/06/2016 Put 6.500 0.000 0.000 0.000   299 0.000
RMDZ89 23/06/2016 Call 6.750 1.320 1.320 0.000   0 1.320
RMDZ99 23/06/2016 Put 6.750 0.000 0.000 0.000   350 0.000
RMDYZ9 23/06/2016 Call 7.000 1.070 1.070 0.000   0 1.070
RMDZ19 23/06/2016 Put 7.000 0.001 0.001 0.000   188 0.001
RMDL37 23/06/2016 Call 7.010 1.065 1.065 0.000   0 1.065
RMDL47 23/06/2016 Put 7.010 0.002 0.002 0.000   300 0.002
RMDYW9 23/06/2016 Call 7.250 0.830 0.830 0.000   0 0.830
RMDYX9 23/06/2016 Put 7.250 0.007 0.007 0.000   165 0.007
RMDL67 23/06/2016 Call 7.260 0.820 0.820 0.000   0 0.820
RMDL57 23/06/2016 Put 7.260 0.007 0.007 0.000   300 0.007
RMDYO9 23/06/2016 Call 7.500 0.600 0.600 0.000   190 0.600
RMDYP9 23/06/2016 Put 7.500 0.025 0.025 0.000   150 0.025
RMDL77 23/06/2016 Call 7.510 0.595 0.595 0.000   0 0.595
RMDL87 23/06/2016 Put 7.510 0.025 0.025 0.000   150 0.025
RMDZA9 23/06/2016 Call 7.750 0.395 0.395 0.000   209 0.395
RMDZB9 23/06/2016 Put 7.750 0.070 0.070 0.000   131 0.070
RMDZ29 23/06/2016 Call 8.000 0.230 0.230 0.000   12,413 0.230
RMDZ39 23/06/2016 Put 8.000 0.160 0.160 0.000   20 0.160
RMDLA7 23/06/2016 Call 8.010 0.225 0.225 0.000   3,190 0.225
RMDL97 23/06/2016 Put 8.010 0.165 0.165 0.000   160 0.165
RMDYU9 23/06/2016 Call 8.250 0.115 0.115 0.000   1,016 0.115
RMDYV9 23/06/2016 Put 8.250 0.305 0.305 0.000   30 0.305
RMDZ69 23/06/2016 Call 8.500 0.050 0.050 0.055 30 820 0.050
RMDZ79 23/06/2016 Put 8.500 0.495 0.495 0.000   3 0.495
RMDYQ9 23/06/2016 Call 8.750 0.020 0.020 0.000   250 0.020
RMDYR9 23/06/2016 Put 8.750 0.720 0.720 0.000   101 0.720
RMDYI9 23/06/2016 Call 9.000 0.007 0.007 0.000   0 0.007
RMDYJ9 23/06/2016 Put 9.000 0.955 0.955 0.000   10 0.955
RMDZE9 23/06/2016 Call 9.250 0.002 0.002 0.000   226 0.002
RMDZF9 23/06/2016 Put 9.250 1.205 1.205 0.000   0 1.205
RMDZK9 23/06/2016 Call 9.500 0.001 0.001 0.000   0 0.001
RMDZL9 23/06/2016 Put 9.500 1.450 1.450 0.000   33 1.450
RMDBU7 23/06/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDBV7 23/06/2016 Put 9.750 1.700 1.700 0.000   0 1.700
RMDI77 23/06/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDI87 23/06/2016 Put 10.000 1.950 1.950 0.000   0 1.950
RMDNY7 28/07/2016 Call 5.500 2.580 2.580 0.000   0 2.580
RMDNZ7 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNS7 28/07/2016 Call 5.750 2.330 2.330 0.000   0 2.330
RMDNT7 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDN67 28/07/2016 Call 6.000 2.085 2.085 0.000   0 2.085
RMDN77 28/07/2016 Put 6.000 0.000 0.000 0.000   211 0.000
RMDM97 28/07/2016 Call 6.250 1.840 1.840 0.000   0 1.840
RMDMA7 28/07/2016 Put 6.250 0.002 0.002 0.000   0 0.002
RMDLR7 28/07/2016 Call 6.500 1.600 1.600 0.000   0 1.600
RMDLS7 28/07/2016 Put 6.500 0.005 0.005 0.000   0 0.005
RMDLD7 28/07/2016 Call 6.750 1.360 1.360 0.000   0 1.360
RMDLE7 28/07/2016 Put 6.750 0.010 0.010 0.000   279 0.010
RMDM77 28/07/2016 Call 7.000 1.125 1.125 0.000   0 1.125
RMDM87 28/07/2016 Put 7.000 0.025 0.025 0.000   0 0.025
RMDLY7 28/07/2016 Call 7.250 0.900 0.900 0.000   0 0.900
RMDLZ7 28/07/2016 Put 7.250 0.055 0.055 0.000   36 0.055
RMDLP7 28/07/2016 Call 7.500 0.695 0.695 0.000   0 0.695
RMDLQ7 28/07/2016 Put 7.500 0.100 0.100 0.085 35 65 0.100
RMDLF7 28/07/2016 Call 7.750 0.510 0.510 0.000   0 0.510
RMDLG7 28/07/2016 Put 7.750 0.170 0.170 0.000   0 0.170
RMDM57 28/07/2016 Call 8.000 0.350 0.350 0.000   880 0.350
RMDM67 28/07/2016 Put 8.000 0.270 0.270 0.000   15 0.270
RMDLT7 28/07/2016 Call 8.250 0.230 0.230 0.000   6,233 0.230
RMDLU7 28/07/2016 Put 8.250 0.405 0.405 0.000   0 0.405
RMDLL7 28/07/2016 Call 8.500 0.140 0.140 0.150 77 262 0.140
RMDLM7 28/07/2016 Put 8.500 0.570 0.570 0.000   105 0.570
RMDLJ7 28/07/2016 Call 8.750 0.085 0.085 0.000   0 0.085
RMDLK7 28/07/2016 Put 8.750 0.765 0.765 0.000   0 0.765
RMDM17 28/07/2016 Call 9.000 0.045 0.045 0.000   0 0.045
RMDM27 28/07/2016 Put 9.000 0.980 0.980 0.000   0 0.980
RMDLW7 28/07/2016 Call 9.250 0.025 0.025 0.000   0 0.025
RMDLX7 28/07/2016 Put 9.250 1.215 1.215 0.000   0 1.215
RMDLN7 28/07/2016 Call 9.500 0.015 0.015 0.000   150 0.015
RMDLO7 28/07/2016 Put 9.500 1.455 1.455 0.000   0 1.455
RMDLH7 28/07/2016 Call 9.750 0.007 0.007 0.000   0 0.007
RMDLI7 28/07/2016 Put 9.750 1.700 1.700 0.000   0 1.700
RMDM37 28/07/2016 Call 10.000 0.003 0.003 0.000   0 0.003
RMDM47 28/07/2016 Put 10.000 1.950 1.950 0.000   0 1.950
RMDP17 25/08/2016 Call 5.500 2.590 2.590 0.000   0 2.590
RMDP27 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNU7 25/08/2016 Call 5.750 2.340 2.340 0.000   0 2.340
RMDNV7 25/08/2016 Put 5.750 0.001 0.001 0.000   0 0.001
RMDN87 25/08/2016 Call 6.000 2.100 2.100 0.000   0 2.100
RMDN97 25/08/2016 Put 6.000 0.003 0.003 0.000   0 0.003
RMDMV7 25/08/2016 Call 6.250 1.855 1.855 0.000   0 1.855
RMDMW7 25/08/2016 Put 6.250 0.007 0.007 0.000   0 0.007
RMDMF7 25/08/2016 Call 6.500 1.615 1.615 0.000   0 1.615
RMDMG7 25/08/2016 Put 6.500 0.015 0.015 0.000   0 0.015
RMDMJ7 25/08/2016 Call 6.750 1.380 1.380 0.000   0 1.380
RMDMK7 25/08/2016 Put 6.750 0.035 0.035 0.000   0 0.035
RMDN27 25/08/2016 Call 7.000 1.150 1.150 0.000   0 1.150
RMDN37 25/08/2016 Put 7.000 0.060 0.060 0.000   0 0.060
RMDMT7 25/08/2016 Call 7.250 0.935 0.935 0.000   0 0.935
RMDMU7 25/08/2016 Put 7.250 0.105 0.105 0.000   0 0.105
RMDMD7 25/08/2016 Call 7.500 0.740 0.740 0.000   90 0.740
RMDME7 25/08/2016 Put 7.500 0.165 0.165 0.000   0 0.165
RMDMN7 25/08/2016 Call 7.750 0.560 0.560 0.000   80 0.560
RMDMO7 25/08/2016 Put 7.750 0.250 0.250 0.000   0 0.250
RMDMX7 25/08/2016 Call 8.000 0.410 0.410 0.000   150 0.410
RMDMY7 25/08/2016 Put 8.000 0.355 0.355 0.000   0 0.355
RMDMR7 25/08/2016 Call 8.250 0.290 0.290 0.000   0 0.290
RMDMS7 25/08/2016 Put 8.250 0.485 0.485 0.000   0 0.485
RMDMB7 25/08/2016 Call 8.500 0.200 0.200 0.000   900 0.200
RMDMC7 25/08/2016 Put 8.500 0.645 0.645 0.000   0 0.645
RMDMP7 25/08/2016 Call 8.750 0.130 0.130 0.000   0 0.130
RMDMQ7 25/08/2016 Put 8.750 0.830 0.830 0.000   0 0.830
RMDMZ7 25/08/2016 Call 9.000 0.085 0.085 0.000   0 0.085
RMDN17 25/08/2016 Put 9.000 1.035 1.035 0.000   0 1.035
RMDMH7 25/08/2016 Call 9.250 0.055 0.055 0.000   0 0.055
RMDMI7 25/08/2016 Put 9.250 1.255 1.255 0.000   0 1.255
RMDML7 25/08/2016 Call 9.500 0.035 0.035 0.000   0 0.035
RMDMM7 25/08/2016 Put 9.500 1.485 1.485 0.000   0 1.485
RMDN47 25/08/2016 Call 9.750 0.020 0.020 0.000   0 0.020
RMDN57 25/08/2016 Put 9.750 1.725 1.725 0.000   0 1.725
RMDFF7 29/09/2016 Call 5.250 2.840 2.840 0.000   0 2.840
RMDFG7 29/09/2016 Put 5.250 0.001 0.001 0.000   0 0.001
RMDEV7 29/09/2016 Call 5.500 2.590 2.590 0.000   0 2.590
RMDEW7 29/09/2016 Put 5.500 0.002 0.002 0.000   0 0.002
RMDF47 29/09/2016 Call 5.750 2.345 2.345 0.000   0 2.345
RMDF57 29/09/2016 Put 5.750 0.004 0.004 0.000   238 0.004
RMDEP7 29/09/2016 Call 6.000 2.105 2.105 0.000   0 2.105
RMDEQ7 29/09/2016 Put 6.000 0.010 0.010 0.000   0 0.010
RMDEF7 29/09/2016 Call 6.250 1.865 1.865 0.000   0 1.865
RMDEG7 29/09/2016 Put 6.250 0.020 0.020 0.000   93 0.020
RMDER7 29/09/2016 Call 6.500 1.630 1.630 0.000   200 1.630
RMDES7 29/09/2016 Put 6.500 0.035 0.035 0.000   0 0.035
RMDEX7 29/09/2016 Call 6.750 1.400 1.400 0.000   500 1.400
RMDEY7 29/09/2016 Put 6.750 0.060 0.060 0.000   0 0.060
RMDF67 29/09/2016 Call 7.000 1.180 1.180 0.000   0 1.180
RMDF77 29/09/2016 Put 7.000 0.095 0.095 0.000   0 0.095
RMDEH7 29/09/2016 Call 7.250 0.970 0.970 0.000   0 0.970
RMDEI7 29/09/2016 Put 7.250 0.140 0.140 0.000   0 0.140
RMDNK7 29/09/2016 Call 7.260 0.950 0.950 0.000   0 0.950
RMDNL7 29/09/2016 Put 7.260 0.145 0.145 0.000   0 0.145
RMDET7 29/09/2016 Call 7.500 0.780 0.780 0.000   50 0.780
RMDEU7 29/09/2016 Put 7.500 0.210 0.210 0.000   40 0.210
RMDNN7 29/09/2016 Call 7.510 0.765 0.765 0.000   40 0.765
RMDNM7 29/09/2016 Put 7.510 0.210 0.210 0.000   300 0.210
RMDEZ7 29/09/2016 Call 7.750 0.610 0.610 0.000   0 0.610
RMDF17 29/09/2016 Put 7.750 0.295 0.295 0.000   0 0.295
RMDEN7 29/09/2016 Call 8.000 0.465 0.465 0.000   0 0.465
RMDEO7 29/09/2016 Put 8.000 0.405 0.405 0.000   40 0.405
RMDEL7 29/09/2016 Call 8.250 0.350 0.350 0.000   40 0.350
RMDEM7 29/09/2016 Put 8.250 0.540 0.540 0.000   0 0.540
RMDNO7 29/09/2016 Call 8.260 0.340 0.340 0.000   0 0.340
RMDNP7 29/09/2016 Put 8.260 0.540 0.540 0.000   0 0.540
RMDF27 29/09/2016 Call 8.500 0.255 0.255 0.000   1,125 0.255
RMDF37 29/09/2016 Put 8.500 0.695 0.695 0.000   0 0.695
RMDNR7 29/09/2016 Call 8.510 0.250 0.250 0.000   0 0.250
RMDNQ7 29/09/2016 Put 8.510 0.695 0.695 0.000   160 0.695
RMDEJ7 29/09/2016 Call 8.750 0.185 0.185 0.000   250 0.185
RMDEK7 29/09/2016 Put 8.750 0.875 0.875 0.000   15 0.875
RMDE87 29/09/2016 Call 9.000 0.130 0.130 0.000   0 0.130
RMDE97 29/09/2016 Put 9.000 1.070 1.070 0.000   0 1.070
RMDF87 29/09/2016 Call 9.250 0.090 0.090 0.000   0 0.090
RMDF97 29/09/2016 Put 9.250 1.275 1.275 0.000   0 1.275
RMDFJ7 29/09/2016 Call 9.500 0.065 0.065 0.000   0 0.065
RMDFK7 29/09/2016 Put 9.500 1.500 1.500 0.000   0 1.500
RMDFR7 29/09/2016 Call 9.750 0.045 0.045 0.000   0 0.045
RMDFS7 29/09/2016 Put 9.750 1.730 1.730 0.000   0 1.730
RMDI97 29/09/2016 Call 10.000 0.030 0.030 0.000   0 0.030
RMDIF7 29/09/2016 Put 10.000 1.980 1.980 0.000   0 1.980
RMDRM7 27/10/2016 Call 5.500 2.575 2.575 0.000   0 2.575
RMDRN7 27/10/2016 Put 5.500 0.008 0.008 0.000   0 0.008
RMDQO7 27/10/2016 Call 5.750 2.330 2.330 0.000   0 2.330
RMDQP7 27/10/2016 Put 5.750 0.015 0.015 0.000   0 0.015
RMDR97 27/10/2016 Call 6.000 2.090 2.090 0.000   0 2.090
RMDRF7 27/10/2016 Put 6.000 0.030 0.030 0.000   0 0.030
RMDQU7 27/10/2016 Call 6.250 1.855 1.855 0.000   0 1.855
RMDQV7 27/10/2016 Put 6.250 0.045 0.045 0.000   0 0.045
RMDQQ7 27/10/2016 Call 6.500 1.635 1.635 0.000   0 1.635
RMDQR7 27/10/2016 Put 6.500 0.070 0.070 0.000   0 0.070
RMDR37 27/10/2016 Call 6.750 1.420 1.420 0.000   0 1.420
RMDR47 27/10/2016 Put 6.750 0.105 0.105 0.000   0 0.105
RMDRI7 27/10/2016 Call 7.000 1.215 1.215 0.000   0 1.215
RMDRJ7 27/10/2016 Put 7.000 0.145 0.145 0.000   0 0.145
RMDQW7 27/10/2016 Call 7.250 1.025 1.025 0.000   0 1.025
RMDQX7 27/10/2016 Put 7.250 0.200 0.200 0.000   0 0.200
RMDQS7 27/10/2016 Call 7.500 0.845 0.845 0.000   0 0.845
RMDQT7 27/10/2016 Put 7.500 0.270 0.270 0.000   0 0.270
RMDR57 27/10/2016 Call 7.750 0.680 0.680 0.000   0 0.680
RMDR67 27/10/2016 Put 7.750 0.360 0.360 0.000   0 0.360
RMDRK7 27/10/2016 Call 8.000 0.540 0.540 0.000   0 0.540
RMDRL7 27/10/2016 Put 8.000 0.465 0.465 0.000   0 0.465
RMDR17 27/10/2016 Call 8.250 0.415 0.415 0.000   0 0.415
RMDR27 27/10/2016 Put 8.250 0.595 0.595 0.000   0 0.595
RMDQM7 27/10/2016 Call 8.500 0.315 0.315 0.305 54 60 0.315
RMDQN7 27/10/2016 Put 8.500 0.745 0.745 0.000   0 0.745
RMDR77 27/10/2016 Call 8.750 0.235 0.235 0.225 90 850 0.235
RMDR87 27/10/2016 Put 8.750 0.915 0.915 0.000   0 0.915
RMDRG7 27/10/2016 Call 9.000 0.170 0.170 0.000   0 0.170
RMDRH7 27/10/2016 Put 9.000 1.105 1.105 0.000   0 1.105
RMDQY7 27/10/2016 Call 9.250 0.130 0.130 0.000   0 0.130
RMDQZ7 27/10/2016 Put 9.250 1.310 1.310 0.000   0 1.310
RMDRO7 27/10/2016 Call 9.500 0.095 0.095 0.000   0 0.095
RMDRP7 27/10/2016 Put 9.500 1.525 1.525 0.000   0 1.525
RMDRQ7 27/10/2016 Call 9.750 0.075 0.075 0.000   0 0.075
RMDRR7 27/10/2016 Put 9.750 1.760 1.760 0.000   0 1.760
RMDRS7 24/11/2016 Call 6.250 1.895 1.895 0.000   0 1.895
RMDRT7 24/11/2016 Put 6.250 0.060 0.060 0.000   0 0.060
RMDS17 24/11/2016 Call 6.500 1.670 1.670 0.000   0 1.670
RMDS27 24/11/2016 Put 6.500 0.090 0.090 0.000   0 0.090
RMDS97 24/11/2016 Call 6.750 1.450 1.450 0.000   0 1.450
RMDSA7 24/11/2016 Put 6.750 0.130 0.130 0.000   0 0.130
RMDSJ7 24/11/2016 Call 7.000 1.245 1.245 0.000   0 1.245
RMDSK7 24/11/2016 Put 7.000 0.175 0.175 0.000   0 0.175
RMDRU7 24/11/2016 Call 7.250 1.055 1.055 0.000   0 1.055
RMDRV7 24/11/2016 Put 7.250 0.235 0.235 0.000   0 0.235
RMDRY7 24/11/2016 Call 7.500 0.880 0.880 0.000   0 0.880
RMDRZ7 24/11/2016 Put 7.500 0.310 0.310 0.000   0 0.310
RMDS77 24/11/2016 Call 7.750 0.725 0.725 0.000   0 0.725
RMDS87 24/11/2016 Put 7.750 0.405 0.405 0.000   0 0.405
RMDSF7 24/11/2016 Call 8.000 0.580 0.580 0.000   0 0.580
RMDSG7 24/11/2016 Put 8.000 0.515 0.515 0.000   0 0.515
RMDSL7 24/11/2016 Call 8.250 0.460 0.460 0.000   0 0.460
RMDSM7 24/11/2016 Put 8.250 0.645 0.645 0.000   0 0.645
RMDRW7 24/11/2016 Call 8.500 0.355 0.355 0.000   0 0.355
RMDRX7 24/11/2016 Put 8.500 0.790 0.790 0.000   0 0.790
RMDS57 24/11/2016 Call 8.750 0.275 0.275 0.000   0 0.275
RMDS67 24/11/2016 Put 8.750 0.955 0.955 0.000   0 0.955
RMDSD7 24/11/2016 Call 9.000 0.205 0.205 0.000   0 0.205
RMDSE7 24/11/2016 Put 9.000 1.140 1.140 0.000   0 1.140
RMDS37 24/11/2016 Call 9.250 0.155 0.155 0.000   0 0.155
RMDS47 24/11/2016 Put 9.250 1.340 1.340 0.000   0 1.340
RMDSB7 24/11/2016 Call 9.500 0.115 0.115 0.000   0 0.115
RMDSC7 24/11/2016 Put 9.500 1.550 1.550 0.000   0 1.550
RMDSH7 24/11/2016 Call 9.750 0.085 0.085 0.000   0 0.085
RMDSI7 24/11/2016 Put 9.750 1.770 1.770 0.000   0 1.770
RMDL17 22/12/2016 Call 5.500 2.590 2.590 0.000   0 2.590
RMDL27 22/12/2016 Put 5.500 0.015 0.015 0.000   0 0.015
RMDKU7 22/12/2016 Call 5.750 2.355 2.355 0.000   0 2.355
RMDKV7 22/12/2016 Put 5.750 0.030 0.030 0.000   0 0.030
RMDKS7 22/12/2016 Call 6.000 2.125 2.125 0.000   0 2.125
RMDKT7 22/12/2016 Put 6.000 0.045 0.045 0.000   0 0.045
RMDKK7 22/12/2016 Call 6.250 1.900 1.900 0.000   0 1.900
RMDKL7 22/12/2016 Put 6.250 0.075 0.075 0.000   0 0.075
RMDK47 22/12/2016 Call 6.500 1.680 1.680 0.000   0 1.680
RMDK57 22/12/2016 Put 6.500 0.105 0.105 0.000   0 0.105
RMDKQ7 22/12/2016 Call 6.750 1.470 1.470 0.000   0 1.470
RMDKR7 22/12/2016 Put 6.750 0.150 0.150 0.150 35 130 0.150
RMDKE7 22/12/2016 Call 7.000 1.270 1.270 0.000   0 1.270
RMDKF7 22/12/2016 Put 7.000 0.200 0.200 0.000   65 0.200
RMDK67 22/12/2016 Call 7.250 1.085 1.085 0.000   0 1.085
RMDK77 22/12/2016 Put 7.250 0.265 0.265 0.000   1,000 0.265
RMDKC7 22/12/2016 Call 7.500 0.915 0.915 0.000   50 0.915
RMDKD7 22/12/2016 Put 7.500 0.345 0.345 0.000   50 0.345
RMDKM7 22/12/2016 Call 7.750 0.760 0.760 0.000   0 0.760
RMDKN7 22/12/2016 Put 7.750 0.435 0.435 0.000   0 0.435
RMDJX7 22/12/2016 Call 8.000 0.620 0.620 0.000   0 0.620
RMDJY7 22/12/2016 Put 8.000 0.550 0.550 0.000   0 0.550
RMDNX7 22/12/2016 Call 8.010 0.605 0.605 0.000   0 0.605
RMDNW7 22/12/2016 Put 8.010 0.550 0.550 0.000   100 0.550
RMDK87 22/12/2016 Call 8.250 0.495 0.495 0.000   0 0.495
RMDK97 22/12/2016 Put 8.250 0.675 0.675 0.000   0 0.675
RMDKA7 22/12/2016 Call 8.500 0.395 0.395 0.000   0 0.395
RMDKB7 22/12/2016 Put 8.500 0.825 0.825 0.000   0 0.825
RMDKI7 22/12/2016 Call 8.750 0.310 0.310 0.000   0 0.310
RMDKJ7 22/12/2016 Put 8.750 0.990 0.990 0.000   0 0.990
RMDJZ7 22/12/2016 Call 9.000 0.240 0.240 0.000   0 0.240
RMDK17 22/12/2016 Put 9.000 1.170 1.170 0.000   0 1.170
RMDK27 22/12/2016 Call 9.250 0.185 0.185 0.000   0 0.185
RMDK37 22/12/2016 Put 9.250 1.365 1.365 0.000   0 1.365
RMDKO7 22/12/2016 Call 9.500 0.140 0.140 0.000   0 0.140
RMDKP7 22/12/2016 Put 9.500 1.570 1.570 0.000   0 1.570
RMDKG7 22/12/2016 Call 9.750 0.115 0.115 0.000   30 0.115
RMDKH7 22/12/2016 Put 9.750 1.790 1.790 0.000   0 1.790
RMDLB7 22/12/2016 Call 10.000 0.095 0.095 0.000   0 0.095
RMDLC7 22/12/2016 Put 10.000 2.035 2.035 0.000   0 2.035
RMDPN7 30/03/2017 Call 5.500 2.625 2.625 0.000   0 2.625
RMDPO7 30/03/2017 Put 5.500 0.040 0.040 0.000   0 0.040
RMDPZ7 30/03/2017 Call 5.750 2.395 2.395 0.000   0 2.395
RMDQ17 30/03/2017 Put 5.750 0.065 0.065 0.000   0 0.065
RMDQ27 30/03/2017 Call 6.000 2.170 2.170 0.000   0 2.170
RMDQ37 30/03/2017 Put 6.000 0.090 0.090 0.000   0 0.090
RMDP77 30/03/2017 Call 6.250 1.950 1.950 0.000   0 1.950
RMDP87 30/03/2017 Put 6.250 0.130 0.130 0.000   0 0.130
RMDPP7 30/03/2017 Call 6.500 1.740 1.740 0.000   0 1.740
RMDPQ7 30/03/2017 Put 6.500 0.170 0.170 0.000   0 0.170
RMDQ47 30/03/2017 Call 6.750 1.540 1.540 0.000   0 1.540
RMDQ57 30/03/2017 Put 6.750 0.225 0.225 0.000   0 0.225
RMDPX7 30/03/2017 Call 7.000 1.350 1.350 0.000   0 1.350
RMDPY7 30/03/2017 Put 7.000 0.285 0.285 0.000   0 0.285
RMDP37 30/03/2017 Call 7.250 1.175 1.175 0.000   0 1.175
RMDP47 30/03/2017 Put 7.250 0.355 0.355 0.000   0 0.355
RMDPT7 30/03/2017 Call 7.500 1.010 1.010 0.000   0 1.010
RMDPU7 30/03/2017 Put 7.500 0.445 0.445 0.000   0 0.445
RMDQ67 30/03/2017 Call 7.750 0.865 0.865 0.000   0 0.865
RMDQ77 30/03/2017 Put 7.750 0.545 0.545 0.000   0 0.545
RMDPV7 30/03/2017 Call 8.000 0.730 0.730 0.000   0 0.730
RMDPW7 30/03/2017 Put 8.000 0.660 0.660 0.000   0 0.660
RMDP97 30/03/2017 Call 8.250 0.610 0.610 0.000   0 0.610
RMDPK7 30/03/2017 Put 8.250 0.790 0.790 0.000   0 0.790
RMDPR7 30/03/2017 Call 8.500 0.510 0.510 0.000   0 0.510
RMDPS7 30/03/2017 Put 8.500 0.935 0.935 0.000   0 0.935
RMDPL7 30/03/2017 Call 8.750 0.420 0.420 0.000   0 0.420
RMDPM7 30/03/2017 Put 8.750 1.095 1.095 0.000   0 1.095
RMDP57 30/03/2017 Call 9.000 0.340 0.340 0.000   0 0.340
RMDP67 30/03/2017 Put 9.000 1.265 1.265 0.000   0 1.265
RMDQ87 30/03/2017 Call 9.250 0.275 0.275 0.000   0 0.275
RMDQ97 30/03/2017 Put 9.250 1.450 1.450 0.000   0 1.450
RMDQI7 30/03/2017 Call 9.500 0.220 0.220 0.000   0 0.220
RMDQJ7 30/03/2017 Put 9.500 1.645 1.645 0.000   0 1.645
RMDQK7 30/03/2017 Call 9.750 0.175 0.175 0.000   0 0.175
RMDQL7 30/03/2017 Put 9.750 1.855 1.855 0.000   0 1.855

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.