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 8.310 Down -0.130 8.300 8.360 8.370 8.370 8.265 1,768,423 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDDY8 24/01/2017 Call 5.500 2.810 2.810 0.000   0 2.810
RMDDZ8 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDD88 24/01/2017 Call 5.750 2.560 2.560 0.000   0 2.560
RMDD98 24/01/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCR8 24/01/2017 Call 6.000 2.310 2.310 0.000   0 2.310
RMDCS8 24/01/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBI8 24/01/2017 Call 6.250 2.060 2.060 0.000   0 2.060
RMDBJ8 24/01/2017 Put 6.250 0.000 0.000 0.000   300 0.000
RMDZ77 24/01/2017 Call 6.500 1.810 1.810 0.000   0 1.810
RMDZ87 24/01/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDVM7 24/01/2017 Call 6.750 1.565 1.565 0.000   0 1.565
RMDVN7 24/01/2017 Put 6.750 0.000 0.000 0.000   15 0.000
RMDVY7 24/01/2017 Call 7.000 1.315 1.315 0.000   0 1.315
RMDVZ7 24/01/2017 Put 7.000 0.000 0.000 0.000   100 0.000
RMDVO7 24/01/2017 Call 7.250 1.065 1.065 0.000   0 1.065
RMDVP7 24/01/2017 Put 7.250 0.000 0.000 0.000   50 0.000
RMDBF8 24/01/2017 Call 7.260 1.055 1.055 0.000   0 1.055
RMDB98 24/01/2017 Put 7.260 0.000 0.000 0.000   0 0.000
RMDVC7 24/01/2017 Call 7.500 0.820 0.820 0.000   0 0.820
RMDVD7 24/01/2017 Put 7.500 0.000 0.000 0.000   341 0.000
RMDVI7 24/01/2017 Call 7.750 0.575 0.575 0.000   0 0.575
RMDVJ7 24/01/2017 Put 7.750 0.004 0.004 0.000   126 0.004
RMDW17 24/01/2017 Call 8.000 0.355 0.355 0.000   80 0.355
RMDW27 24/01/2017 Put 8.000 0.025 0.025 0.000   398 0.025
RMDBG8 24/01/2017 Call 8.010 0.345 0.345 0.000   0 0.345
RMDBH8 24/01/2017 Put 8.010 0.030 0.030 0.000   430 0.030
RMDVQ7 24/01/2017 Call 8.250 0.170 0.170 0.160 250 465 0.170
RMDVR7 24/01/2017 Put 8.250 0.100 0.100 0.000   55 0.100
RMDEF8 24/01/2017 Call 8.260 0.165 0.165 0.000   0 0.165
RMDE98 24/01/2017 Put 8.260 0.105 0.105 0.000   0 0.105
RMDVA7 24/01/2017 Call 8.500 0.060 0.060 0.000   1,162 0.060
RMDVB7 24/01/2017 Put 8.500 0.245 0.245 0.000   4,490 0.245
RMDDS8 24/01/2017 Call 8.510 0.060 0.060 0.000   0 0.060
RMDDT8 24/01/2017 Put 8.510 0.255 0.255 0.160 120 150 0.255
RMDVE7 24/01/2017 Call 8.750 0.015 0.015 0.000   391 0.015
RMDVF7 24/01/2017 Put 8.750 0.455 0.455 0.000   0 0.455
RMDDV8 24/01/2017 Call 8.760 0.015 0.015 0.000   200 0.015
RMDDU8 24/01/2017 Put 8.760 0.465 0.465 0.000   150 0.465
RMDVW7 24/01/2017 Call 9.000 0.003 0.003 0.000   0 0.003
RMDVX7 24/01/2017 Put 9.000 0.695 0.695 0.000   20 0.695
RMDVS7 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
RMDVT7 24/01/2017 Put 9.250 0.940 0.940 0.000   0 0.940
RMDV87 24/01/2017 Call 9.500 0.000 0.000 0.000   5 0.000
RMDV97 24/01/2017 Put 9.500 1.190 1.190 0.000   0 1.190
RMDVG7 24/01/2017 Call 9.750 0.000 0.000 0.000   0 0.000
RMDVH7 24/01/2017 Put 9.750 1.440 1.440 0.000   0 1.440
RMDVU7 24/01/2017 Call 10.000 0.000 0.000 0.000   0 0.000
RMDVV7 24/01/2017 Put 10.000 1.690 1.690 0.000   0 1.690
RMDVK7 24/01/2017 Call 10.500 0.000 0.000 0.000   0 0.000
RMDVL7 24/01/2017 Put 10.500 2.190 2.190 0.000   0 2.190
RMDWN7 24/01/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDWO7 24/01/2017 Put 11.000 2.690 2.690 0.000   0 2.690
RMDWP7 24/01/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWQ7 24/01/2017 Put 11.500 3.190 3.190 0.000   0 3.190
RMDWR7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWS7 24/01/2017 Put 12.000 3.690 3.690 0.000   0 3.690
RMDE18 23/02/2017 Call 5.500 2.815 2.815 0.000   0 2.815
RMDE28 23/02/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDK8 23/02/2017 Call 5.750 2.565 2.565 0.000   0 2.565
RMDDL8 23/02/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCT8 23/02/2017 Call 6.000 2.315 2.315 0.000   0 2.315
RMDCU8 23/02/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBK8 23/02/2017 Call 6.250 2.065 2.065 0.000   0 2.065
RMDBL8 23/02/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDZ97 23/02/2017 Call 6.500 1.815 1.815 0.000   0 1.815
RMDZA7 23/02/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDYV7 23/02/2017 Call 6.750 1.570 1.570 0.000   0 1.570
RMDYW7 23/02/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDYT7 23/02/2017 Call 7.000 1.320 1.320 0.000   0 1.320
RMDYU7 23/02/2017 Put 7.000 0.002 0.002 0.000   400 0.002
RMDY57 23/02/2017 Call 7.250 1.075 1.075 0.000   0 1.075
RMDY67 23/02/2017 Put 7.250 0.007 0.007 0.000   0 0.007
RMDYN7 23/02/2017 Call 7.500 0.835 0.835 0.000   0 0.835
RMDYO7 23/02/2017 Put 7.500 0.020 0.020 0.000   40 0.020
RMDYD7 23/02/2017 Call 7.750 0.610 0.610 0.000   0 0.610
RMDYE7 23/02/2017 Put 7.750 0.055 0.055 0.000   440 0.055
RMDY77 23/02/2017 Call 8.000 0.410 0.410 0.000   311 0.410
RMDY87 23/02/2017 Put 8.000 0.115 0.115 0.000   0 0.115
RMDI28 23/02/2017 Call 8.010 0.395 0.395 0.000   0 0.395
RMDI38 23/02/2017 Put 8.010 0.115 0.115 0.000   0 0.115
RMDY37 23/02/2017 Call 8.250 0.250 0.250 0.000   0 0.250
RMDY47 23/02/2017 Put 8.250 0.215 0.215 0.000 50 213 0.215
RMDI58 23/02/2017 Call 8.260 0.245 0.245 0.000   0 0.245
RMDI48 23/02/2017 Put 8.260 0.220 0.220 0.000   300 0.220
RMDYL7 23/02/2017 Call 8.500 0.140 0.140 0.000   6,887 0.140
RMDYM7 23/02/2017 Put 8.500 0.355 0.355 0.000 50 30 0.355
RMDI68 23/02/2017 Call 8.510 0.135 0.135 0.000   300 0.135
RMDI78 23/02/2017 Put 8.510 0.365 0.365 0.000   0 0.365
RMDYF7 23/02/2017 Call 8.750 0.070 0.070 0.000   50 0.070
RMDYG7 23/02/2017 Put 8.750 0.540 0.540 0.000   0 0.540
RMDY97 23/02/2017 Call 9.000 0.030 0.030 0.000   0 0.030
RMDYA7 23/02/2017 Put 9.000 0.755 0.755 0.000   0 0.755
RMDYR7 23/02/2017 Call 9.250 0.015 0.015 0.000   0 0.015
RMDYS7 23/02/2017 Put 9.250 0.990 0.990 0.000   0 0.990
RMDYJ7 23/02/2017 Call 9.500 0.005 0.005 0.000   0 0.005
RMDYK7 23/02/2017 Put 9.500 1.230 1.230 0.000   0 1.230
RMDYB7 23/02/2017 Call 9.750 0.002 0.002 0.000   0 0.002
RMDYC7 23/02/2017 Put 9.750 1.475 1.475 0.000   0 1.475
RMDY17 23/02/2017 Call 10.000 0.000 0.000 0.000   0 0.000
RMDY27 23/02/2017 Put 10.000 1.725 1.725 0.000   0 1.725
RMDYH7 23/02/2017 Call 10.500 0.000 0.000 0.000   0 0.000
RMDYI7 23/02/2017 Put 10.500 2.225 2.225 0.000   0 2.225
RMDXY7 23/02/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDXZ7 23/02/2017 Put 11.000 2.720 2.720 0.000   0 2.720
RMDYP7 23/02/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDYQ7 23/02/2017 Put 11.500 3.220 3.220 0.000   0 3.220
RMDPN7 30/03/2017 Call 5.500 2.815 2.815 0.000   0 2.815
RMDPO7 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDPZ7 30/03/2017 Call 5.750 2.565 2.565 0.000   0 2.565
RMDQ17 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDQ27 30/03/2017 Call 6.000 2.315 2.315 0.000   0 2.315
RMDQ37 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDP77 30/03/2017 Call 6.250 2.065 2.065 0.000   0 2.065
RMDP87 30/03/2017 Put 6.250 0.001 0.001 0.000   0 0.001
RMDPP7 30/03/2017 Call 6.500 1.820 1.820 0.000   0 1.820
RMDPQ7 30/03/2017 Put 6.500 0.002 0.002 0.000   0 0.002
RMDX27 30/03/2017 Call 6.510 1.790 1.790 0.000   0 1.790
RMDX37 30/03/2017 Put 6.510 0.002 0.002 0.000   0 0.002
RMDQ47 30/03/2017 Call 6.750 1.570 1.570 0.000   0 1.570
RMDQ57 30/03/2017 Put 6.750 0.005 0.005 0.000   0 0.005
RMDX57 30/03/2017 Call 6.760 1.545 1.545 0.000   0 1.545
RMDX47 30/03/2017 Put 6.760 0.006 0.006 0.000   0 0.006
RMDPX7 30/03/2017 Call 7.000 1.325 1.325 0.000   0 1.325
RMDPY7 30/03/2017 Put 7.000 0.015 0.015 0.000   0 0.015
RMDX67 30/03/2017 Call 7.010 1.305 1.305 0.000   0 1.305
RMDX77 30/03/2017 Put 7.010 0.015 0.015 0.000   100 0.015
RMDP37 30/03/2017 Call 7.250 1.085 1.085 0.000   0 1.085
RMDP47 30/03/2017 Put 7.250 0.030 0.030 0.000   0 0.030
RMDX97 30/03/2017 Call 7.260 1.070 1.070 0.000   200 1.070
RMDX87 30/03/2017 Put 7.260 0.030 0.030 0.000   0 0.030
RMDPT7 30/03/2017 Call 7.500 0.860 0.860 0.000   0 0.860
RMDPU7 30/03/2017 Put 7.500 0.060 0.060 0.000   0 0.060
RMDXA7 30/03/2017 Call 7.510 0.845 0.845 0.000   200 0.845
RMDXB7 30/03/2017 Put 7.510 0.060 0.060 0.000   0 0.060
RMDQ67 30/03/2017 Call 7.750 0.650 0.650 0.000   40 0.650
RMDQ77 30/03/2017 Put 7.750 0.105 0.105 0.000   40 0.105
RMDPV7 30/03/2017 Call 8.000 0.475 0.475 0.000   100 0.475
RMDPW7 30/03/2017 Put 8.000 0.180 0.180 0.000   273 0.180
RMDIL8 30/03/2017 Call 8.010 0.465 0.465 0.000   0 0.465
RMDIM8 30/03/2017 Put 8.010 0.185 0.185 0.000   0 0.185
RMDP97 30/03/2017 Call 8.250 0.325 0.325 0.000   90 0.325
RMDPK7 30/03/2017 Put 8.250 0.285 0.285 0.000   80 0.285
RMDI88 30/03/2017 Call 8.260 0.320 0.320 0.000   0 0.320
RMDI98 30/03/2017 Put 8.260 0.290 0.290 0.000 120 120 0.290
RMDPR7 30/03/2017 Call 8.500 0.215 0.215 0.000   100 0.215
RMDPS7 30/03/2017 Put 8.500 0.425 0.425 0.000   60 0.425
RMDIG8 30/03/2017 Call 8.510 0.210 0.210 0.000   0 0.210
RMDIF8 30/03/2017 Put 8.510 0.430 0.430 0.000   100 0.430
RMDPL7 30/03/2017 Call 8.750 0.135 0.135 0.000   2,861 0.135
RMDPM7 30/03/2017 Put 8.750 0.595 0.595 0.000   80 0.595
RMDIH8 30/03/2017 Call 8.760 0.130 0.130 0.000   0 0.130
RMDII8 30/03/2017 Put 8.760 0.600 0.600 0.000   0 0.600
RMDP57 30/03/2017 Call 9.000 0.080 0.080 0.000   1,640 0.080
RMDP67 30/03/2017 Put 9.000 0.795 0.795 0.000   5 0.795
RMDQ87 30/03/2017 Call 9.250 0.045 0.045 0.000   750 0.045
RMDQ97 30/03/2017 Put 9.250 1.015 1.015 0.000   0 1.015
RMDQI7 30/03/2017 Call 9.500 0.025 0.025 0.000   0 0.025
RMDQJ7 30/03/2017 Put 9.500 1.250 1.250 0.000   45 1.250
RMDQK7 30/03/2017 Call 9.750 0.010 0.010 0.000   0 0.010
RMDQL7 30/03/2017 Put 9.750 1.490 1.490 0.000   0 1.490
RMDST7 30/03/2017 Call 10.000 0.006 0.006 0.000   0 0.006
RMDSU7 30/03/2017 Put 10.000 1.735 1.735 0.000   0 1.735
RMDUD7 30/03/2017 Call 10.500 0.001 0.001 0.000   0 0.001
RMDUE7 30/03/2017 Put 10.500 2.230 2.230 0.000   0 2.230
RMDV47 30/03/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDV57 30/03/2017 Put 11.000 2.730 2.730 0.000   0 2.730
RMDWT7 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWU7 30/03/2017 Put 11.500 3.225 3.225 0.000   0 3.225
RMDWV7 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWW7 30/03/2017 Put 12.000 3.725 3.725 0.000   0 3.725
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 6.720 6.720 0.000   0 6.720
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 6.695 6.695 0.000   21 6.695
RMDE38 27/04/2017 Call 5.500 2.815 2.815 0.000   0 2.815
RMDE48 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDM8 27/04/2017 Call 5.750 2.565 2.565 0.000   0 2.565
RMDDN8 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCV8 27/04/2017 Call 6.000 2.315 2.315 0.000   0 2.315
RMDCW8 27/04/2017 Put 6.000 0.001 0.001 0.000   0 0.001
RMDBP8 27/04/2017 Call 6.250 2.065 2.065 0.000   0 2.065
RMDBQ8 27/04/2017 Put 6.250 0.003 0.003 0.000   0 0.003
RMDBR8 27/04/2017 Call 6.500 1.820 1.820 0.000   0 1.820
RMDBS8 27/04/2017 Put 6.500 0.008 0.008 0.000   0 0.008
RMDBT8 27/04/2017 Call 6.750 1.580 1.580 0.000   0 1.580
RMDBU8 27/04/2017 Put 6.750 0.015 0.015 0.000   0 0.015
RMDBV8 27/04/2017 Call 7.000 1.340 1.340 0.000   0 1.340
RMDBW8 27/04/2017 Put 7.000 0.030 0.030 0.000   0 0.030
RMDBX8 27/04/2017 Call 7.250 1.115 1.115 0.000   0 1.115
RMDBY8 27/04/2017 Put 7.250 0.060 0.060 0.000   0 0.060
RMDBZ8 27/04/2017 Call 7.500 0.900 0.900 0.000   0 0.900
RMDC18 27/04/2017 Put 7.500 0.095 0.095 0.000   0 0.095
RMDC28 27/04/2017 Call 7.750 0.710 0.710 0.000   0 0.710
RMDC38 27/04/2017 Put 7.750 0.155 0.155 0.000   0 0.155
RMDC48 27/04/2017 Call 8.000 0.540 0.540 0.000   0 0.540
RMDC58 27/04/2017 Put 8.000 0.235 0.235 0.000   14 0.235
RMDC68 27/04/2017 Call 8.250 0.400 0.400 0.000   0 0.400
RMDC78 27/04/2017 Put 8.250 0.340 0.340 0.000   20 0.340
RMDC88 27/04/2017 Call 8.500 0.285 0.285 0.000   0 0.285
RMDC98 27/04/2017 Put 8.500 0.480 0.480 0.000   0 0.480
RMDCF8 27/04/2017 Call 8.750 0.200 0.200 0.000   500 0.200
RMDCG8 27/04/2017 Put 8.750 0.640 0.640 0.000   0 0.640
RMDCH8 27/04/2017 Call 9.000 0.135 0.135 0.000   480 0.135
RMDCI8 27/04/2017 Put 9.000 0.830 0.830 0.000   0 0.830
RMDCJ8 27/04/2017 Call 9.250 0.085 0.085 0.000   1,000 0.085
RMDCK8 27/04/2017 Put 9.250 1.040 1.040 0.000   0 1.040
RMDCL8 27/04/2017 Call 9.500 0.055 0.055 0.000   0 0.055
RMDCM8 27/04/2017 Put 9.500 1.260 1.260 0.000   0 1.260
RMDCN8 27/04/2017 Call 9.750 0.035 0.035 0.000   0 0.035
RMDCO8 27/04/2017 Put 9.750 1.495 1.495 0.000   0 1.495
RMDFG8 27/04/2017 Call 10.000 0.020 0.020 0.000   0 0.020
RMDFH8 27/04/2017 Put 10.000 1.735 1.735 0.000   0 1.735
RMDFK8 27/04/2017 Call 10.500 0.008 0.008 0.000   0 0.008
RMDFL8 27/04/2017 Put 10.500 2.230 2.230 0.000   0 2.230
RMDGT8 27/04/2017 Call 11.000 0.002 0.002 0.000   0 0.002
RMDGU8 27/04/2017 Put 11.000 2.730 2.730 0.000   0 2.730
RMDEG8 25/05/2017 Call 6.250 2.070 2.070 0.000   0 2.070
RMDEH8 25/05/2017 Put 6.250 0.006 0.006 0.000   0 0.006
RMDEI8 25/05/2017 Call 6.500 1.830 1.830 0.000   0 1.830
RMDEJ8 25/05/2017 Put 6.500 0.015 0.015 0.000   0 0.015
RMDEK8 25/05/2017 Call 6.750 1.590 1.590 0.000   0 1.590
RMDEL8 25/05/2017 Put 6.750 0.025 0.025 0.000   0 0.025
RMDEM8 25/05/2017 Call 7.000 1.360 1.360 0.000   0 1.360
RMDEN8 25/05/2017 Put 7.000 0.050 0.050 0.000   0 0.050
RMDEO8 25/05/2017 Call 7.250 1.140 1.140 0.000   0 1.140
RMDEP8 25/05/2017 Put 7.250 0.085 0.085 0.000   0 0.085
RMDEQ8 25/05/2017 Call 7.500 0.935 0.935 0.000   0 0.935
RMDER8 25/05/2017 Put 7.500 0.130 0.130 0.000   0 0.130
RMDES8 25/05/2017 Call 7.750 0.745 0.745 0.000   0 0.745
RMDET8 25/05/2017 Put 7.750 0.200 0.200 0.000   0 0.200
RMDEU8 25/05/2017 Call 8.000 0.575 0.575 0.000   0 0.575
RMDEV8 25/05/2017 Put 8.000 0.285 0.285 0.000   0 0.285
RMDEW8 25/05/2017 Call 8.250 0.435 0.435 0.000   0 0.435
RMDEX8 25/05/2017 Put 8.250 0.395 0.395 0.000   0 0.395
RMDEY8 25/05/2017 Call 8.500 0.315 0.315 0.000   0 0.315
RMDEZ8 25/05/2017 Put 8.500 0.530 0.530 0.000   0 0.530
RMDF18 25/05/2017 Call 8.750 0.225 0.225 0.000   0 0.225
RMDF28 25/05/2017 Put 8.750 0.690 0.690 0.000   0 0.690
RMDF38 25/05/2017 Call 9.000 0.155 0.155 0.000   0 0.155
RMDF48 25/05/2017 Put 9.000 0.870 0.870 0.000   0 0.870
RMDF58 25/05/2017 Call 9.250 0.110 0.110 0.000   0 0.110
RMDF68 25/05/2017 Put 9.250 1.070 1.070 0.000   0 1.070
RMDF78 25/05/2017 Call 9.500 0.075 0.075 0.000   0 0.075
RMDF88 25/05/2017 Put 9.500 1.290 1.290 0.000   0 1.290
RMDF98 25/05/2017 Call 9.750 0.055 0.055 0.000   0 0.055
RMDFF8 25/05/2017 Put 9.750 1.520 1.520 0.000   0 1.520
RMDFI8 25/05/2017 Call 10.000 0.040 0.040 0.000   30 0.040
RMDFJ8 25/05/2017 Put 10.000 1.755 1.755 0.000   0 1.755
RMDFM8 25/05/2017 Call 10.500 0.020 0.020 0.000   0 0.020
RMDFN8 25/05/2017 Put 10.500 2.245 2.245 0.000   0 2.245
RMDGV8 25/05/2017 Call 11.000 0.008 0.008 0.000   0 0.008
RMDGW8 25/05/2017 Put 11.000 2.740 2.740 0.000   0 2.740
RMDE58 29/06/2017 Call 5.500 2.815 2.815 0.000   0 2.815
RMDE68 29/06/2017 Put 5.500 0.001 0.001 0.000   0 0.001
RMDDO8 29/06/2017 Call 5.750 2.565 2.565 0.000   0 2.565
RMDDP8 29/06/2017 Put 5.750 0.003 0.003 0.000   0 0.003
RMDCX8 29/06/2017 Call 6.000 2.320 2.320 0.000   0 2.320
RMDCY8 29/06/2017 Put 6.000 0.007 0.007 0.000   0 0.007
RMDTY7 29/06/2017 Call 6.250 2.075 2.075 0.000   0 2.075
RMDTZ7 29/06/2017 Put 6.250 0.015 0.015 0.000   0 0.015
RMDTK7 29/06/2017 Call 6.500 1.835 1.835 0.000   0 1.835
RMDTL7 29/06/2017 Put 6.500 0.030 0.030 0.000   0 0.030
RMDTO7 29/06/2017 Call 6.750 1.605 1.605 0.000   0 1.605
RMDTP7 29/06/2017 Put 6.750 0.050 0.050 0.000   0 0.050
RMDTU7 29/06/2017 Call 7.000 1.380 1.380 0.000   0 1.380
RMDTV7 29/06/2017 Put 7.000 0.075 0.075 0.000   13 0.075
RMDTC7 29/06/2017 Call 7.250 1.165 1.165 0.000   0 1.165
RMDTD7 29/06/2017 Put 7.250 0.115 0.115 0.000   0 0.115
RMDTA7 29/06/2017 Call 7.500 0.965 0.965 0.000   0 0.965
RMDTB7 29/06/2017 Put 7.500 0.170 0.170 0.000   0 0.170
RMDTQ7 29/06/2017 Call 7.750 0.785 0.785 0.000   0 0.785
RMDTR7 29/06/2017 Put 7.750 0.245 0.245 0.000   0 0.245
RMDTW7 29/06/2017 Call 8.000 0.630 0.630 0.000   0 0.630
RMDTX7 29/06/2017 Put 8.000 0.335 0.335 0.000   0 0.335
RMDTE7 29/06/2017 Call 8.250 0.490 0.490 0.000   0 0.490
RMDTF7 29/06/2017 Put 8.250 0.450 0.450 0.000   0 0.450
RMDT87 29/06/2017 Call 8.500 0.375 0.375 0.000   0 0.375
RMDT97 29/06/2017 Put 8.500 0.585 0.585 0.000   470 0.585
RMDTI7 29/06/2017 Call 8.750 0.280 0.280 0.000   0 0.280
RMDTJ7 29/06/2017 Put 8.750 0.740 0.740 0.000   0 0.740
RMDT67 29/06/2017 Call 9.000 0.205 0.205 0.000   0 0.205
RMDT77 29/06/2017 Put 9.000 0.915 0.915 0.000   25 0.915
RMDTM7 29/06/2017 Call 9.250 0.145 0.145 0.000   60 0.145
RMDTN7 29/06/2017 Put 9.250 1.110 1.110 0.000   0 1.110
RMDTS7 29/06/2017 Call 9.500 0.100 0.100 0.000   0 0.100
RMDTT7 29/06/2017 Put 9.500 1.315 1.315 0.000   0 1.315
RMDTG7 29/06/2017 Call 9.750 0.070 0.070 0.000   0 0.070
RMDTH7 29/06/2017 Put 9.750 1.540 1.540 0.000   0 1.540
RMDT47 29/06/2017 Call 10.000 0.050 0.050 0.000   50 0.050
RMDT57 29/06/2017 Put 10.000 1.770 1.770 0.000   0 1.770
RMDUF7 29/06/2017 Call 10.500 0.020 0.020 0.000   0 0.020
RMDUG7 29/06/2017 Put 10.500 2.245 2.245 0.000   0 2.245
RMDV67 29/06/2017 Call 11.000 0.009 0.009 0.000   0 0.009
RMDV77 29/06/2017 Put 11.000 2.735 2.735 0.000   0 2.735
RMDWX7 29/06/2017 Call 11.500 0.004 0.004 0.000   0 0.004
RMDWY7 29/06/2017 Put 11.500 3.225 3.225 0.000   0 3.225
RMDWZ7 29/06/2017 Call 12.000 0.001 0.001 0.000   0 0.001
RMDX17 29/06/2017 Put 12.000 3.725 3.725 0.000   0 3.725
RMDE78 28/09/2017 Call 5.500 2.815 2.815 0.000   15 2.815
RMDE88 28/09/2017 Put 5.500 0.010 0.010 0.000   0 0.010
RMDDQ8 28/09/2017 Call 5.750 2.570 2.570 0.000   0 2.570
RMDDR8 28/09/2017 Put 5.750 0.020 0.020 0.000   0 0.020
RMDCZ8 28/09/2017 Call 6.000 2.330 2.330 0.000   0 2.330
RMDD18 28/09/2017 Put 6.000 0.030 0.030 0.000   0 0.030
RMDBM8 28/09/2017 Call 6.250 2.100 2.100 0.000   0 2.100
RMDBO8 28/09/2017 Put 6.250 0.050 0.050 0.000   0 0.050
RMDB78 28/09/2017 Call 6.500 1.875 1.875 0.000   0 1.875
RMDB88 28/09/2017 Put 6.500 0.075 0.075 0.000   0 0.075
RMDZJ7 28/09/2017 Call 6.750 1.660 1.660 0.000   0 1.660
RMDZK7 28/09/2017 Put 6.750 0.110 0.110 0.000   0 0.110
RMDZP7 28/09/2017 Call 7.000 1.450 1.450 0.000   0 1.450
RMDZQ7 28/09/2017 Put 7.000 0.155 0.155 0.000   0 0.155
RMDB38 28/09/2017 Call 7.250 1.255 1.255 0.000   0 1.255
RMDB48 28/09/2017 Put 7.250 0.210 0.210 0.000   0 0.210
RMDZB7 28/09/2017 Call 7.500 1.075 1.075 0.000   0 1.075
RMDZC7 28/09/2017 Put 7.500 0.280 0.280 0.000   0 0.280
RMDB18 28/09/2017 Call 7.750 0.910 0.910 0.000   0 0.910
RMDB28 28/09/2017 Put 7.750 0.365 0.365 0.000   0 0.365
RMDZR7 28/09/2017 Call 8.000 0.760 0.760 0.000   11 0.760
RMDZS7 28/09/2017 Put 8.000 0.465 0.465 0.000   0 0.465
RMDB58 28/09/2017 Call 8.250 0.625 0.625 0.000   0 0.625
RMDB68 28/09/2017 Put 8.250 0.580 0.580 0.000   0 0.580
RMDZD7 28/09/2017 Call 8.500 0.510 0.510 0.000   0 0.510
RMDZE7 28/09/2017 Put 8.500 0.710 0.710 0.000   0 0.710
RMDZT7 28/09/2017 Call 8.750 0.410 0.410 0.000   0 0.410
RMDZU7 28/09/2017 Put 8.750 0.865 0.865 0.000   0 0.865
RMDZH7 28/09/2017 Call 9.000 0.325 0.325 0.000   369 0.325
RMDZI7 28/09/2017 Put 9.000 1.030 1.030 0.000   0 1.030
RMDZN7 28/09/2017 Call 9.250 0.255 0.255 0.000   0 0.255
RMDZO7 28/09/2017 Put 9.250 1.210 1.210 0.000   0 1.210
RMDZX7 28/09/2017 Call 9.500 0.200 0.200 0.000   0 0.200
RMDZY7 28/09/2017 Put 9.500 1.400 1.400 0.000   0 1.400
RMDZV7 28/09/2017 Call 9.750 0.155 0.155 0.000   0 0.155
RMDZW7 28/09/2017 Put 9.750 1.605 1.605 0.000   0 1.605
RMDZF7 28/09/2017 Call 10.000 0.120 0.120 0.000   0 0.120
RMDZG7 28/09/2017 Put 10.000 1.820 1.820 0.000   0 1.820
RMDZL7 28/09/2017 Call 10.500 0.075 0.075 0.000   0 0.075
RMDZM7 28/09/2017 Put 10.500 2.270 2.270 0.000   0 2.270
RMDGX8 28/09/2017 Call 11.000 0.045 0.045 0.000   0 0.045
RMDGY8 28/09/2017 Put 11.000 2.755 2.755 0.000   0 2.755
RMDIJ8 21/12/2017 Call 6.500 1.910 1.910 0.000   0 1.910
RMDIK8 21/12/2017 Put 6.500 0.120 0.120 0.000   0 0.120
RMDG58 21/12/2017 Call 6.750 1.700 1.700 0.000   0 1.700
RMDG68 21/12/2017 Put 6.750 0.165 0.165 0.000   0 0.165
RMDG18 21/12/2017 Call 7.000 1.505 1.505 0.000   0 1.505
RMDG28 21/12/2017 Put 7.000 0.220 0.220 0.000   0 0.220
RMDFU8 21/12/2017 Call 7.250 1.320 1.320 0.000   0 1.320
RMDFV8 21/12/2017 Put 7.250 0.285 0.285 0.000   0 0.285
RMDFY8 21/12/2017 Call 7.500 1.150 1.150 0.000   0 1.150
RMDFZ8 21/12/2017 Put 7.500 0.360 0.360 0.000   0 0.360
RMDGL8 21/12/2017 Call 7.750 0.995 0.995 0.000   0 0.995
RMDGM8 21/12/2017 Put 7.750 0.450 0.450 0.000   0 0.450
RMDGP8 21/12/2017 Call 8.000 0.850 0.850 0.000   0 0.850
RMDGQ8 21/12/2017 Put 8.000 0.555 0.555 0.000   0 0.555
RMDFQ8 21/12/2017 Call 8.250 0.725 0.725 0.000   0 0.725
RMDFR8 21/12/2017 Put 8.250 0.675 0.675 0.000   0 0.675
RMDFW8 21/12/2017 Call 8.500 0.605 0.605 0.000   0 0.605
RMDFX8 21/12/2017 Put 8.500 0.805 0.805 0.000   0 0.805
RMDGN8 21/12/2017 Call 8.750 0.510 0.510 0.000   0 0.510
RMDGO8 21/12/2017 Put 8.750 0.955 0.955 0.000   0 0.955
RMDGR8 21/12/2017 Call 9.000 0.420 0.420 0.000   0 0.420
RMDGS8 21/12/2017 Put 9.000 1.115 1.115 0.000   0 1.115
RMDFS8 21/12/2017 Call 9.250 0.345 0.345 0.000   0 0.345
RMDFT8 21/12/2017 Put 9.250 1.290 1.290 0.000   0 1.290
RMDG78 21/12/2017 Call 9.500 0.285 0.285 0.000   0 0.285
RMDG88 21/12/2017 Put 9.500 1.475 1.475 0.000   0 1.475
RMDG38 21/12/2017 Call 9.750 0.230 0.230 0.000   0 0.230
RMDG48 21/12/2017 Put 9.750 1.675 1.675 0.000   0 1.675
RMDFO8 21/12/2017 Call 10.000 0.185 0.185 0.000   0 0.185
RMDFP8 21/12/2017 Put 10.000 1.880 1.880 0.000   0 1.880
RMDG98 21/12/2017 Call 10.500 0.120 0.120 0.000   0 0.120
RMDGK8 21/12/2017 Put 10.500 2.320 2.320 0.000   0 2.320
RMDGZ8 21/12/2017 Call 11.000 0.080 0.080 0.000   0 0.080
RMDI18 21/12/2017 Put 11.000 2.775 2.775 0.000   0 2.775

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.