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 8.990 Down -0.010 8.990 9.010 8.930 9.035 8.930 956,713 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
RMDFF7 29/09/2016 Call 5.250 3.750 3.750 0.000   0 3.750
RMDFG7 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDEV7 29/09/2016 Call 5.500 3.500 3.500 0.000   0 3.500
RMDEW7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDF47 29/09/2016 Call 5.750 3.250 3.250 0.000   0 3.250
RMDF57 29/09/2016 Put 5.750 0.000 0.000 0.000   238 0.000
RMDEP7 29/09/2016 Call 6.000 3.000 3.000 0.000   0 3.000
RMDEQ7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDEF7 29/09/2016 Call 6.250 2.750 2.750 0.000   0 2.750
RMDEG7 29/09/2016 Put 6.250 0.000 0.000 0.000   93 0.000
RMDER7 29/09/2016 Call 6.500 2.500 2.500 0.000   0 2.500
RMDES7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEX7 29/09/2016 Call 6.750 2.255 2.255 0.000   0 2.255
RMDEY7 29/09/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDF67 29/09/2016 Call 7.000 2.005 2.005 0.000   0 2.005
RMDF77 29/09/2016 Put 7.000 0.000 0.000 0.000   449 0.000
RMDEH7 29/09/2016 Call 7.250 1.755 1.755 0.000   0 1.755
RMDEI7 29/09/2016 Put 7.250 0.000 0.000 0.000   0 0.000
RMDNK7 29/09/2016 Call 7.260 1.745 1.745 0.000   0 1.745
RMDNL7 29/09/2016 Put 7.260 0.000 0.000 0.000   0 0.000
RMDET7 29/09/2016 Call 7.500 1.505 1.505 0.000   0 1.505
RMDEU7 29/09/2016 Put 7.500 0.000 0.000 0.000   40 0.000
RMDNN7 29/09/2016 Call 7.510 1.495 1.495 0.000   130 1.495
RMDNM7 29/09/2016 Put 7.510 0.000 0.000 0.000   0 0.000
RMDEZ7 29/09/2016 Call 7.750 1.260 1.260 0.000   0 1.260
RMDF17 29/09/2016 Put 7.750 0.001 0.001 0.000   0 0.001
RMDEN7 29/09/2016 Call 8.000 1.015 1.015 0.000   0 1.015
RMDEO7 29/09/2016 Put 8.000 0.004 0.004 0.000   40 0.004
RMDUP7 29/09/2016 Call 8.010 1.005 1.005 0.000   200 1.005
RMDUQ7 29/09/2016 Put 8.010 0.004 0.004 0.000   0 0.004
RMDEL7 29/09/2016 Call 8.250 0.780 0.780 0.000   155 0.780
RMDEM7 29/09/2016 Put 8.250 0.015 0.015 0.000   0 0.015
RMDNO7 29/09/2016 Call 8.260 0.770 0.770 0.000   80 0.770
RMDNP7 29/09/2016 Put 8.260 0.015 0.015 0.000   0 0.015
RMDF27 29/09/2016 Call 8.500 0.560 0.560 0.000   145 0.560
RMDF37 29/09/2016 Put 8.500 0.045 0.045 0.000   22 0.045
RMDNR7 29/09/2016 Call 8.510 0.550 0.550 0.000   0 0.550
RMDNQ7 29/09/2016 Put 8.510 0.050 0.050 0.000   160 0.050
RMDEJ7 29/09/2016 Call 8.750 0.365 0.365 0.000   350 0.365
RMDEK7 29/09/2016 Put 8.750 0.110 0.110 0.095 30 147 0.110
RMDE87 29/09/2016 Call 9.000 0.215 0.215 0.220 25 126 0.215
RMDE97 29/09/2016 Put 9.000 0.215 0.215 0.000   59 0.215
RMDUL7 29/09/2016 Call 9.010 0.210 0.210 0.000   2,200 0.210
RMDUM7 29/09/2016 Put 9.010 0.220 0.220 0.000   0 0.220
RMDF87 29/09/2016 Call 9.250 0.110 0.110 0.000   30 0.110
RMDF97 29/09/2016 Put 9.250 0.370 0.370 0.000   0 0.370
RMDUO7 29/09/2016 Call 9.260 0.105 0.105 0.000   0 0.105
RMDUN7 29/09/2016 Put 9.260 0.375 0.375 0.000   0 0.375
RMDFJ7 29/09/2016 Call 9.500 0.050 0.050 0.000   5 0.050
RMDFK7 29/09/2016 Put 9.500 0.560 0.560 0.000   0 0.560
RMDFR7 29/09/2016 Call 9.750 0.020 0.020 0.000   0 0.020
RMDFS7 29/09/2016 Put 9.750 0.780 0.780 0.000   0 0.780
RMDI97 29/09/2016 Call 10.000 0.007 0.007 0.000   0 0.007
RMDIF7 29/09/2016 Put 10.000 1.015 1.015 0.000   0 1.015
RMDU57 29/09/2016 Call 10.500 0.001 0.001 0.000   0 0.001
RMDU67 29/09/2016 Put 10.500 1.510 1.510 0.000   0 1.510
RMDUV7 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUW7 29/09/2016 Put 11.000 2.010 2.010 0.000   0 2.010
RMDW77 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDW87 29/09/2016 Put 11.500 2.510 2.510 0.000   0 2.510
RMDW97 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWA7 29/09/2016 Put 12.000 3.010 3.010 0.000   0 3.010
RMDRM7 27/10/2016 Call 5.500 3.505 3.505 0.000   0 3.505
RMDRN7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDQO7 27/10/2016 Call 5.750 3.260 3.260 0.000   0 3.260
RMDQP7 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDR97 27/10/2016 Call 6.000 3.010 3.010 0.000   0 3.010
RMDRF7 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDQU7 27/10/2016 Call 6.250 2.760 2.760 0.000   0 2.760
RMDQV7 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDQQ7 27/10/2016 Call 6.500 2.510 2.510 0.000   0 2.510
RMDQR7 27/10/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDXD7 27/10/2016 Call 6.510 2.500 2.500 0.000   0 2.500
RMDXC7 27/10/2016 Put 6.510 0.000 0.000 0.000   0 0.000
RMDR37 27/10/2016 Call 6.750 2.265 2.265 0.000   0 2.265
RMDR47 27/10/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDXF7 27/10/2016 Call 6.760 2.255 2.255 0.000   0 2.255
RMDXG7 27/10/2016 Put 6.760 0.000 0.000 0.000   0 0.000
RMDRI7 27/10/2016 Call 7.000 2.015 2.015 0.000   0 2.015
RMDRJ7 27/10/2016 Put 7.000 0.001 0.001 0.000   0 0.001
RMDXI7 27/10/2016 Call 7.010 2.005 2.005 0.000   200 2.005
RMDXH7 27/10/2016 Put 7.010 0.001 0.001 0.000   0 0.001
RMDQW7 27/10/2016 Call 7.250 1.770 1.770 0.000   0 1.770
RMDQX7 27/10/2016 Put 7.250 0.002 0.002 0.000   0 0.002
RMDXJ7 27/10/2016 Call 7.260 1.760 1.760 0.000   0 1.760
RMDXK7 27/10/2016 Put 7.260 0.003 0.003 0.000   0 0.003
RMDQS7 27/10/2016 Call 7.500 1.525 1.525 0.000   0 1.525
RMDQT7 27/10/2016 Put 7.500 0.007 0.007 0.000   0 0.007
RMDXM7 27/10/2016 Call 7.510 1.515 1.515 0.000   90 1.515
RMDXL7 27/10/2016 Put 7.510 0.007 0.007 0.000   0 0.007
RMDR57 27/10/2016 Call 7.750 1.285 1.285 0.000   0 1.285
RMDR67 27/10/2016 Put 7.750 0.015 0.015 0.000   0 0.015
RMDRK7 27/10/2016 Call 8.000 1.050 1.050 0.000   0 1.050
RMDRL7 27/10/2016 Put 8.000 0.035 0.035 0.000   0 0.035
RMDR17 27/10/2016 Call 8.250 0.830 0.830 0.000   0 0.830
RMDR27 27/10/2016 Put 8.250 0.070 0.070 0.000   22 0.070
RMDQM7 27/10/2016 Call 8.500 0.630 0.630 0.000   210 0.630
RMDQN7 27/10/2016 Put 8.500 0.120 0.120 0.000   40 0.120
RMDR77 27/10/2016 Call 8.750 0.455 0.455 0.000   920 0.455
RMDR87 27/10/2016 Put 8.750 0.200 0.200 0.000   0 0.200
RMDRG7 27/10/2016 Call 9.000 0.310 0.310 0.000   366 0.310
RMDRH7 27/10/2016 Put 9.000 0.310 0.310 0.000   0 0.310
RMDQY7 27/10/2016 Call 9.250 0.205 0.205 0.000   9,857 0.205
RMDQZ7 27/10/2016 Put 9.250 0.455 0.455 0.000   22 0.455
RMDRO7 27/10/2016 Call 9.500 0.125 0.125 0.000   85 0.125
RMDRP7 27/10/2016 Put 9.500 0.630 0.630 0.000   0 0.630
RMDRQ7 27/10/2016 Call 9.750 0.075 0.075 0.000   0 0.075
RMDRR7 27/10/2016 Put 9.750 0.830 0.830 0.000   0 0.830
RMDSP7 27/10/2016 Call 10.000 0.045 0.045 0.000   131 0.045
RMDSQ7 27/10/2016 Put 10.000 1.045 1.045 0.000   0 1.045
RMDU77 27/10/2016 Call 10.500 0.010 0.010 0.000   0 0.010
RMDU87 27/10/2016 Put 10.500 1.520 1.520 0.000   0 1.520
RMDUX7 27/10/2016 Call 11.000 0.003 0.003 0.000   0 0.003
RMDUY7 27/10/2016 Put 11.000 2.015 2.015 0.000   0 2.015
RMDWB7 27/10/2016 Call 11.500 0.001 0.001 0.000   0 0.001
RMDWC7 27/10/2016 Put 11.500 2.510 2.510 0.000   0 2.510
RMDWD7 27/10/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWE7 27/10/2016 Put 12.000 3.010 3.010 0.000   0 3.010
RMDRS7 24/11/2016 Call 6.250 2.775 2.775 0.000   0 2.775
RMDRT7 24/11/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDS17 24/11/2016 Call 6.500 2.525 2.525 0.000   0 2.525
RMDS27 24/11/2016 Put 6.500 0.001 0.001 0.000   0 0.001
RMDXN7 24/11/2016 Call 6.510 2.480 2.480 0.000   0 2.480
RMDXO7 24/11/2016 Put 6.510 0.001 0.001 0.000   0 0.001
RMDS97 24/11/2016 Call 6.750 2.275 2.275 0.000   0 2.275
RMDSA7 24/11/2016 Put 6.750 0.002 0.002 0.000   0 0.002
RMDXQ7 24/11/2016 Call 6.760 2.230 2.230 0.000   200 2.230
RMDXP7 24/11/2016 Put 6.760 0.002 0.002 0.000   0 0.002
RMDSJ7 24/11/2016 Call 7.000 2.025 2.025 0.000   0 2.025
RMDSK7 24/11/2016 Put 7.000 0.005 0.005 0.000   0 0.005
RMDXW7 24/11/2016 Call 7.010 1.985 1.985 0.000   0 1.985
RMDXV7 24/11/2016 Put 7.010 0.005 0.005 0.000   0 0.005
RMDRU7 24/11/2016 Call 7.250 1.785 1.785 0.000   0 1.785
RMDRV7 24/11/2016 Put 7.250 0.010 0.010 0.000   0 0.010
RMDRY7 24/11/2016 Call 7.500 1.545 1.545 0.000   0 1.545
RMDRZ7 24/11/2016 Put 7.500 0.025 0.025 0.000   0 0.025
RMDS77 24/11/2016 Call 7.750 1.315 1.315 0.000   0 1.315
RMDS87 24/11/2016 Put 7.750 0.045 0.045 0.000   0 0.045
RMDSF7 24/11/2016 Call 8.000 1.090 1.090 0.000   0 1.090
RMDSG7 24/11/2016 Put 8.000 0.075 0.075 0.000   0 0.075
RMDSL7 24/11/2016 Call 8.250 0.880 0.880 0.000   150 0.880
RMDSM7 24/11/2016 Put 8.250 0.125 0.125 0.000   15 0.125
RMDXR7 24/11/2016 Call 8.260 0.850 0.850 0.000   0 0.850
RMDXS7 24/11/2016 Put 8.260 0.125 0.125 0.000   0 0.125
RMDRW7 24/11/2016 Call 8.500 0.690 0.690 0.000   560 0.690
RMDRX7 24/11/2016 Put 8.500 0.190 0.190 0.000   0 0.190
RMDXU7 24/11/2016 Call 8.510 0.660 0.660 0.000   40 0.660
RMDXT7 24/11/2016 Put 8.510 0.195 0.195 0.000   0 0.195
RMDS57 24/11/2016 Call 8.750 0.520 0.520 0.000   500 0.520
RMDS67 24/11/2016 Put 8.750 0.280 0.280 0.000   6 0.280
RMDSD7 24/11/2016 Call 9.000 0.380 0.380 0.000   6 0.380
RMDSE7 24/11/2016 Put 9.000 0.395 0.395 0.000   30 0.395
RMDS37 24/11/2016 Call 9.250 0.265 0.265 0.000   0 0.265
RMDS47 24/11/2016 Put 9.250 0.540 0.540 0.000   0 0.540
RMDSB7 24/11/2016 Call 9.500 0.180 0.180 0.000   0 0.180
RMDSC7 24/11/2016 Put 9.500 0.705 0.705 0.000   0 0.705
RMDSH7 24/11/2016 Call 9.750 0.120 0.120 0.000   0 0.120
RMDSI7 24/11/2016 Put 9.750 0.895 0.895 0.000   0 0.895
RMDSR7 24/11/2016 Call 10.000 0.075 0.075 0.000   0 0.075
RMDSS7 24/11/2016 Put 10.000 1.100 1.100 0.000   0 1.100
RMDU97 24/11/2016 Call 10.500 0.025 0.025 0.000   0 0.025
RMDUA7 24/11/2016 Put 10.500 1.550 1.550 0.000   0 1.550
RMDUZ7 24/11/2016 Call 11.000 0.009 0.009 0.000   0 0.009
RMDV17 24/11/2016 Put 11.000 2.030 2.030 0.000   0 2.030
RMDWF7 24/11/2016 Call 11.500 0.002 0.002 0.000   0 0.002
RMDWG7 24/11/2016 Put 11.500 2.520 2.520 0.000   0 2.520
RMDWH7 24/11/2016 Call 12.000 0.001 0.001 0.000   0 0.001
RMDWI7 24/11/2016 Put 12.000 3.015 3.015 0.000   0 3.015
RMDL17 22/12/2016 Call 5.500 3.510 3.510 0.000   0 3.510
RMDL27 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDKU7 22/12/2016 Call 5.750 3.260 3.260 0.000   0 3.260
RMDKV7 22/12/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDKS7 22/12/2016 Call 6.000 3.015 3.015 0.000   0 3.015
RMDKT7 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDKK7 22/12/2016 Call 6.250 2.765 2.765 0.000   0 2.765
RMDKL7 22/12/2016 Put 6.250 0.001 0.001 0.000   0 0.001
RMDK47 22/12/2016 Call 6.500 2.520 2.520 0.000   0 2.520
RMDK57 22/12/2016 Put 6.500 0.002 0.002 0.000   0 0.002
RMDKQ7 22/12/2016 Call 6.750 2.275 2.275 0.000   0 2.275
RMDKR7 22/12/2016 Put 6.750 0.005 0.005 0.000   130 0.005
RMDKE7 22/12/2016 Call 7.000 2.030 2.030 0.000   0 2.030
RMDKF7 22/12/2016 Put 7.000 0.010 0.010 0.000   65 0.010
RMDK67 22/12/2016 Call 7.250 1.795 1.795 0.000   0 1.795
RMDK77 22/12/2016 Put 7.250 0.020 0.020 0.000   1,083 0.020
RMDKC7 22/12/2016 Call 7.500 1.560 1.560 0.000   50 1.560
RMDKD7 22/12/2016 Put 7.500 0.035 0.035 0.000   90 0.035
RMDKM7 22/12/2016 Call 7.750 1.335 1.335 0.000   0 1.335
RMDKN7 22/12/2016 Put 7.750 0.065 0.065 0.000   0 0.065
RMDJX7 22/12/2016 Call 8.000 1.115 1.115 0.000   6 1.115
RMDJY7 22/12/2016 Put 8.000 0.105 0.105 0.000   0 0.105
RMDNX7 22/12/2016 Call 8.010 1.095 1.095 0.000   40 1.095
RMDNW7 22/12/2016 Put 8.010 0.105 0.105 0.000   100 0.105
RMDK87 22/12/2016 Call 8.250 0.915 0.915 0.000   100 0.915
RMDK97 22/12/2016 Put 8.250 0.160 0.160 0.000   0 0.160
RMDKA7 22/12/2016 Call 8.500 0.725 0.725 0.000   1,000 0.725
RMDKB7 22/12/2016 Put 8.500 0.230 0.230 0.000   0 0.230
RMDKI7 22/12/2016 Call 8.750 0.560 0.560 0.000   1,250 0.560
RMDKJ7 22/12/2016 Put 8.750 0.330 0.330 0.000   40 0.330
RMDJZ7 22/12/2016 Call 9.000 0.420 0.420 0.000   650 0.420
RMDK17 22/12/2016 Put 9.000 0.445 0.445 0.000   30 0.445
RMDK27 22/12/2016 Call 9.250 0.310 0.310 0.000   0 0.310
RMDK37 22/12/2016 Put 9.250 0.590 0.590 0.000   60 0.590
RMDKO7 22/12/2016 Call 9.500 0.225 0.225 0.000   0 0.225
RMDKP7 22/12/2016 Put 9.500 0.750 0.750 0.000   0 0.750
RMDKG7 22/12/2016 Call 9.750 0.160 0.160 0.000   30 0.160
RMDKH7 22/12/2016 Put 9.750 0.935 0.935 0.000   0 0.935
RMDLB7 22/12/2016 Call 10.000 0.115 0.115 0.000   100 0.115
RMDLC7 22/12/2016 Put 10.000 1.130 1.130 0.000   0 1.130
RMDUB7 22/12/2016 Call 10.500 0.055 0.055 0.000   0 0.055
RMDUC7 22/12/2016 Put 10.500 1.565 1.565 0.000   0 1.565
RMDV27 22/12/2016 Call 11.000 0.025 0.025 0.000   0 0.025
RMDV37 22/12/2016 Put 11.000 2.035 2.035 0.000   0 2.035
RMDWJ7 22/12/2016 Call 11.500 0.010 0.010 0.000   0 0.010
RMDWK7 22/12/2016 Put 11.500 2.520 2.520 0.000   0 2.520
RMDWL7 22/12/2016 Call 12.000 0.004 0.004 0.000   0 0.004
RMDWM7 22/12/2016 Put 12.000 3.015 3.015 0.000   0 3.015
RMDVM7 24/01/2017 Call 6.750 2.280 2.280 0.000   0 2.280
RMDVN7 24/01/2017 Put 6.750 0.015 0.015 0.000   0 0.015
RMDVY7 24/01/2017 Call 7.000 2.040 2.040 0.000   0 2.040
RMDVZ7 24/01/2017 Put 7.000 0.025 0.025 0.000   0 0.025
RMDVO7 24/01/2017 Call 7.250 1.805 1.805 0.000   0 1.805
RMDVP7 24/01/2017 Put 7.250 0.045 0.045 0.000   0 0.045
RMDVC7 24/01/2017 Call 7.500 1.580 1.580 0.000   0 1.580
RMDVD7 24/01/2017 Put 7.500 0.070 0.070 0.000   0 0.070
RMDVI7 24/01/2017 Call 7.750 1.360 1.360 0.000   0 1.360
RMDVJ7 24/01/2017 Put 7.750 0.100 0.100 0.000   0 0.100
RMDW17 24/01/2017 Call 8.000 1.155 1.155 0.000   0 1.155
RMDW27 24/01/2017 Put 8.000 0.145 0.145 0.000   0 0.145
RMDVQ7 24/01/2017 Call 8.250 0.960 0.960 0.000   0 0.960
RMDVR7 24/01/2017 Put 8.250 0.205 0.205 0.000   0 0.205
RMDVA7 24/01/2017 Call 8.500 0.785 0.785 0.000   0 0.785
RMDVB7 24/01/2017 Put 8.500 0.275 0.275 0.000   0 0.275
RMDVE7 24/01/2017 Call 8.750 0.630 0.630 0.000   0 0.630
RMDVF7 24/01/2017 Put 8.750 0.370 0.370 0.000   0 0.370
RMDVW7 24/01/2017 Call 9.000 0.490 0.490 0.000   0 0.490
RMDVX7 24/01/2017 Put 9.000 0.485 0.485 0.000   0 0.485
RMDVS7 24/01/2017 Call 9.250 0.375 0.375 0.000   0 0.375
RMDVT7 24/01/2017 Put 9.250 0.620 0.620 0.000   0 0.620
RMDV87 24/01/2017 Call 9.500 0.285 0.285 0.000   5 0.285
RMDV97 24/01/2017 Put 9.500 0.780 0.780 0.000   0 0.780
RMDVG7 24/01/2017 Call 9.750 0.210 0.210 0.000   0 0.210
RMDVH7 24/01/2017 Put 9.750 0.955 0.955 0.000   0 0.955
RMDVU7 24/01/2017 Call 10.000 0.150 0.150 0.000   0 0.150
RMDVV7 24/01/2017 Put 10.000 1.150 1.150 0.000   0 1.150
RMDVK7 24/01/2017 Call 10.500 0.075 0.075 0.000   0 0.075
RMDVL7 24/01/2017 Put 10.500 1.580 1.580 0.000   0 1.580
RMDWN7 24/01/2017 Call 11.000 0.035 0.035 0.000   0 0.035
RMDWO7 24/01/2017 Put 11.000 2.040 2.040 0.000   0 2.040
RMDWP7 24/01/2017 Call 11.500 0.015 0.015 0.000   0 0.015
RMDWQ7 24/01/2017 Put 11.500 2.525 2.525 0.000   0 2.525
RMDWR7 24/01/2017 Call 12.000 0.006 0.006 0.000   0 0.006
RMDWS7 24/01/2017 Put 12.000 3.020 3.020 0.000   0 3.020
RMDY57 23/02/2017 Call 7.250 1.815 1.815 0.000   0 1.815
RMDY67 23/02/2017 Put 7.250 0.070 0.070 0.000   0 0.070
RMDYN7 23/02/2017 Call 7.500 1.600 1.600 0.000   0 1.600
RMDYO7 23/02/2017 Put 7.500 0.100 0.100 0.000   0 0.100
RMDYD7 23/02/2017 Call 7.750 1.390 1.390 0.000   0 1.390
RMDYE7 23/02/2017 Put 7.750 0.135 0.135 0.000   0 0.135
RMDY77 23/02/2017 Call 8.000 1.185 1.185 0.000   0 1.185
RMDY87 23/02/2017 Put 8.000 0.190 0.190 0.000   0 0.190
RMDY37 23/02/2017 Call 8.250 1.000 1.000 0.000   0 1.000
RMDY47 23/02/2017 Put 8.250 0.255 0.255 0.000   0 0.255
RMDYL7 23/02/2017 Call 8.500 0.825 0.825 0.000   0 0.825
RMDYM7 23/02/2017 Put 8.500 0.335 0.335 0.000   0 0.335
RMDYF7 23/02/2017 Call 8.750 0.670 0.670 0.000   0 0.670
RMDYG7 23/02/2017 Put 8.750 0.435 0.435 0.000   0 0.435
RMDY97 23/02/2017 Call 9.000 0.540 0.540 0.000   0 0.540
RMDYA7 23/02/2017 Put 9.000 0.550 0.550 0.000   0 0.550
RMDYR7 23/02/2017 Call 9.250 0.425 0.425 0.000   0 0.425
RMDYS7 23/02/2017 Put 9.250 0.685 0.685 0.000   0 0.685
RMDYJ7 23/02/2017 Call 9.500 0.330 0.330 0.000   0 0.330
RMDYK7 23/02/2017 Put 9.500 0.840 0.840 0.000   0 0.840
RMDYB7 23/02/2017 Call 9.750 0.250 0.250 0.000   0 0.250
RMDYC7 23/02/2017 Put 9.750 1.010 1.010 0.000   0 1.010
RMDY17 23/02/2017 Call 10.000 0.185 0.185 0.000   0 0.185
RMDY27 23/02/2017 Put 10.000 1.200 1.200 0.000   0 1.200
RMDYH7 23/02/2017 Call 10.500 0.100 0.100 0.000   0 0.100
RMDYI7 23/02/2017 Put 10.500 1.610 1.610 0.000   0 1.610
RMDXY7 23/02/2017 Call 11.000 0.050 0.050 0.000   0 0.050
RMDXZ7 23/02/2017 Put 11.000 2.055 2.055 0.000   0 2.055
RMDYP7 23/02/2017 Call 11.500 0.025 0.025 0.000   0 0.025
RMDYQ7 23/02/2017 Put 11.500 2.530 2.530 0.000   0 2.530
RMDPN7 30/03/2017 Call 5.500 3.515 3.515 0.000   15 3.515
RMDPO7 30/03/2017 Put 5.500 0.003 0.003 0.000   0 0.003
RMDPZ7 30/03/2017 Call 5.750 3.265 3.265 0.000   0 3.265
RMDQ17 30/03/2017 Put 5.750 0.005 0.005 0.000   0 0.005
RMDQ27 30/03/2017 Call 6.000 3.020 3.020 0.000   0 3.020
RMDQ37 30/03/2017 Put 6.000 0.009 0.009 0.000   0 0.009
RMDP77 30/03/2017 Call 6.250 2.775 2.775 0.000   0 2.775
RMDP87 30/03/2017 Put 6.250 0.015 0.015 0.000   0 0.015
RMDPP7 30/03/2017 Call 6.500 2.535 2.535 0.000   0 2.535
RMDPQ7 30/03/2017 Put 6.500 0.025 0.025 0.000   0 0.025
RMDX27 30/03/2017 Call 6.510 2.505 2.505 0.000   0 2.505
RMDX37 30/03/2017 Put 6.510 0.030 0.030 0.000   0 0.030
RMDQ47 30/03/2017 Call 6.750 2.300 2.300 0.000   0 2.300
RMDQ57 30/03/2017 Put 6.750 0.045 0.045 0.000   0 0.045
RMDX57 30/03/2017 Call 6.760 2.270 2.270 0.000   0 2.270
RMDX47 30/03/2017 Put 6.760 0.045 0.045 0.000   0 0.045
RMDPX7 30/03/2017 Call 7.000 2.065 2.065 0.000   0 2.065
RMDPY7 30/03/2017 Put 7.000 0.065 0.065 0.000   0 0.065
RMDX67 30/03/2017 Call 7.010 2.040 2.040 0.000   0 2.040
RMDX77 30/03/2017 Put 7.010 0.065 0.065 0.000   0 0.065
RMDP37 30/03/2017 Call 7.250 1.840 1.840 0.000   0 1.840
RMDP47 30/03/2017 Put 7.250 0.090 0.090 0.000   0 0.090
RMDX97 30/03/2017 Call 7.260 1.820 1.820 0.000   0 1.820
RMDX87 30/03/2017 Put 7.260 0.090 0.090 0.000   0 0.090
RMDPT7 30/03/2017 Call 7.500 1.625 1.625 0.000   0 1.625
RMDPU7 30/03/2017 Put 7.500 0.125 0.125 0.000   0 0.125
RMDXA7 30/03/2017 Call 7.510 1.605 1.605 0.000   0 1.605
RMDXB7 30/03/2017 Put 7.510 0.125 0.125 0.000   0 0.125
RMDQ67 30/03/2017 Call 7.750 1.415 1.415 0.000   0 1.415
RMDQ77 30/03/2017 Put 7.750 0.170 0.170 0.000   0 0.170
RMDPV7 30/03/2017 Call 8.000 1.220 1.220 0.000   0 1.220
RMDPW7 30/03/2017 Put 8.000 0.225 0.225 0.000   0 0.225
RMDP97 30/03/2017 Call 8.250 1.040 1.040 0.000   50 1.040
RMDPK7 30/03/2017 Put 8.250 0.295 0.295 0.000   50 0.295
RMDPR7 30/03/2017 Call 8.500 0.870 0.870 0.000   100 0.870
RMDPS7 30/03/2017 Put 8.500 0.380 0.380 0.000   0 0.380
RMDPL7 30/03/2017 Call 8.750 0.720 0.720 0.000   250 0.720
RMDPM7 30/03/2017 Put 8.750 0.480 0.480 0.000   0 0.480
RMDP57 30/03/2017 Call 9.000 0.590 0.590 0.000   750 0.590
RMDP67 30/03/2017 Put 9.000 0.595 0.595 0.000   5 0.595
RMDQ87 30/03/2017 Call 9.250 0.475 0.475 0.000   0 0.475
RMDQ97 30/03/2017 Put 9.250 0.730 0.730 0.000   0 0.730
RMDQI7 30/03/2017 Call 9.500 0.375 0.375 0.000   0 0.375
RMDQJ7 30/03/2017 Put 9.500 0.885 0.885 0.000   0 0.885
RMDQK7 30/03/2017 Call 9.750 0.295 0.295 0.000   0 0.295
RMDQL7 30/03/2017 Put 9.750 1.055 1.055 0.000   0 1.055
RMDST7 30/03/2017 Call 10.000 0.230 0.230 0.000   0 0.230
RMDSU7 30/03/2017 Put 10.000 1.235 1.235 0.000   0 1.235
RMDUD7 30/03/2017 Call 10.500 0.135 0.135 0.000   0 0.135
RMDUE7 30/03/2017 Put 10.500 1.640 1.640 0.000   0 1.640
RMDV47 30/03/2017 Call 11.000 0.075 0.075 0.000   0 0.075
RMDV57 30/03/2017 Put 11.000 2.085 2.085 0.000   0 2.085
RMDWT7 30/03/2017 Call 11.500 0.040 0.040 0.000   0 0.040
RMDWU7 30/03/2017 Put 11.500 2.555 2.555 0.000   0 2.555
RMDWV7 30/03/2017 Call 12.000 0.020 0.020 0.000   0 0.020
RMDWW7 30/03/2017 Put 12.000 3.035 3.035 0.000   0 3.035
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 6.015 6.015 0.000   0 6.015
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 5.965 5.965 0.000   21 5.965
RMDTY7 29/06/2017 Call 6.250 2.800 2.800 0.000   0 2.800
RMDTZ7 29/06/2017 Put 6.250 0.040 0.040 0.000   0 0.040
RMDTK7 29/06/2017 Call 6.500 2.570 2.570 0.000   0 2.570
RMDTL7 29/06/2017 Put 6.500 0.055 0.055 0.000   0 0.055
RMDTO7 29/06/2017 Call 6.750 2.345 2.345 0.000   0 2.345
RMDTP7 29/06/2017 Put 6.750 0.080 0.080 0.000   0 0.080
RMDTU7 29/06/2017 Call 7.000 2.120 2.120 0.000   0 2.120
RMDTV7 29/06/2017 Put 7.000 0.110 0.110 0.000   0 0.110
RMDTC7 29/06/2017 Call 7.250 1.910 1.910 0.000   0 1.910
RMDTD7 29/06/2017 Put 7.250 0.145 0.145 0.000   0 0.145
RMDTA7 29/06/2017 Call 7.500 1.705 1.705 0.000   0 1.705
RMDTB7 29/06/2017 Put 7.500 0.185 0.185 0.000   0 0.185
RMDTQ7 29/06/2017 Call 7.750 1.510 1.510 0.000   0 1.510
RMDTR7 29/06/2017 Put 7.750 0.240 0.240 0.000   0 0.240
RMDTW7 29/06/2017 Call 8.000 1.325 1.325 0.000   0 1.325
RMDTX7 29/06/2017 Put 8.000 0.305 0.305 0.000   0 0.305
RMDTE7 29/06/2017 Call 8.250 1.155 1.155 0.000   0 1.155
RMDTF7 29/06/2017 Put 8.250 0.380 0.380 0.000   0 0.380
RMDT87 29/06/2017 Call 8.500 0.995 0.995 0.000   0 0.995
RMDT97 29/06/2017 Put 8.500 0.470 0.470 0.000   0 0.470
RMDTI7 29/06/2017 Call 8.750 0.850 0.850 0.000   0 0.850
RMDTJ7 29/06/2017 Put 8.750 0.575 0.575 0.000   0 0.575
RMDT67 29/06/2017 Call 9.000 0.725 0.725 0.000   0 0.725
RMDT77 29/06/2017 Put 9.000 0.695 0.695 0.000   25 0.695
RMDTM7 29/06/2017 Call 9.250 0.605 0.605 0.000   0 0.605
RMDTN7 29/06/2017 Put 9.250 0.830 0.830 0.000   0 0.830
RMDTS7 29/06/2017 Call 9.500 0.505 0.505 0.000   0 0.505
RMDTT7 29/06/2017 Put 9.500 0.980 0.980 0.000   0 0.980
RMDTG7 29/06/2017 Call 9.750 0.420 0.420 0.000   0 0.420
RMDTH7 29/06/2017 Put 9.750 1.145 1.145 0.000   0 1.145
RMDT47 29/06/2017 Call 10.000 0.345 0.345 0.000   50 0.345
RMDT57 29/06/2017 Put 10.000 1.315 1.315 0.000   0 1.315
RMDUF7 29/06/2017 Call 10.500 0.230 0.230 0.000   0 0.230
RMDUG7 29/06/2017 Put 10.500 1.705 1.705 0.000   0 1.705
RMDV67 29/06/2017 Call 11.000 0.150 0.150 0.000   0 0.150
RMDV77 29/06/2017 Put 11.000 2.125 2.125 0.000   0 2.125
RMDWX7 29/06/2017 Call 11.500 0.095 0.095 0.000   0 0.095
RMDWY7 29/06/2017 Put 11.500 2.575 2.575 0.000   0 2.575
RMDWZ7 29/06/2017 Call 12.000 0.060 0.060 0.000   0 0.060
RMDX17 29/06/2017 Put 12.000 3.045 3.045 0.000   0 3.045

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.