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 7.510 Up 0.050 7.500 7.510 7.460 7.510 7.425 1,830,485 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDKY7 26/05/2016 Call 5.500 1.990 1.990 0.000   0 1.965
RMDKZ7 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDJV7 26/05/2016 Call 5.750 1.740 1.740 0.000   0 1.715
RMDJW7 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDJR7 26/05/2016 Call 6.000 1.490 1.490 0.000   0 1.470
RMDJS7 26/05/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDJN7 26/05/2016 Call 6.250 1.240 1.240 0.000   0 1.225
RMDJO7 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.001
RMDIY7 26/05/2016 Call 6.500 0.995 0.995 0.000   0 0.985
RMDIZ7 26/05/2016 Put 6.500 0.002 0.002 0.000   0 0.003
RMDJF7 26/05/2016 Call 6.750 0.755 0.755 0.000   0 0.745
RMDJG7 26/05/2016 Put 6.750 0.010 0.010 0.000   95 0.015
RMDJB7 26/05/2016 Call 7.000 0.475 0.595 0.000   0 0.515
RMDJC7 26/05/2016 Put 7.000 0.025 0.055 0.000   1,000 0.045
RMDQG7 26/05/2016 Call 7.010 0.505 0.505 0.000   0 0.495
RMDQH7 26/05/2016 Put 7.010 0.035 0.035 0.000   0 0.045
RMDIS7 26/05/2016 Call 7.250 0.280 0.370 0.000   90 0.315
RMDIT7 26/05/2016 Put 7.250 0.070 0.110 0.000   875 0.110
RMDQF7 26/05/2016 Call 7.260 0.310 0.310 0.000   0 0.305
RMDQE7 26/05/2016 Put 7.260 0.095 0.095 0.000   1,030 0.115
RMDJ37 26/05/2016 Call 7.500 0.135 0.195 0.000   100 0.165
RMDJ47 26/05/2016 Put 7.500 0.155 0.220 0.000   130 0.230
RMDQC7 26/05/2016 Call 7.510 0.165 0.165 0.000   0 0.155
RMDQD7 26/05/2016 Put 7.510 0.210 0.210 0.000   50 0.235
RMDJJ7 26/05/2016 Call 7.750 0.050 0.095 0.000   530 0.070
RMDJK7 26/05/2016 Put 7.750 0.300 0.385 0.000   207 0.405
RMDJ77 26/05/2016 Call 8.000 0.015 0.040 0.000   6,259 0.025
RMDJ87 26/05/2016 Put 8.000 0.490 0.610 0.000   0 0.615
RMDIW7 26/05/2016 Call 8.250 0.000 0.045 0.000   107 0.008
RMDIX7 26/05/2016 Put 8.250 0.810 0.810 0.000   178 0.850
RMDJ57 26/05/2016 Call 8.500 0.000 0.000 0.000   250 0.002
RMDJ67 26/05/2016 Put 8.500 1.055 1.055 0.000   0 1.090
RMDQA7 26/05/2016 Call 8.510 0.002 0.002 0.000   0 0.002
RMDQB7 26/05/2016 Put 8.510 1.060 1.060 0.000   50 1.100
RMDJL7 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.000
RMDJM7 26/05/2016 Put 8.750 1.300 1.300 0.000   0 1.340
RMDJ97 26/05/2016 Call 9.000 0.000 0.000 0.000   0 0.000
RMDJA7 26/05/2016 Put 9.000 1.550 1.550 0.000   0 1.590
RMDJ17 26/05/2016 Call 9.250 0.000 0.000 0.000   0 0.000
RMDJ27 26/05/2016 Put 9.250 1.795 1.795 0.000   0 1.840
RMDJH7 26/05/2016 Call 9.500 0.000 0.000 0.000   0 0.000
RMDJI7 26/05/2016 Put 9.500 2.045 2.045 0.000   0 2.090
RMDJD7 26/05/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDJE7 26/05/2016 Put 9.750 2.290 2.290 0.000   0 2.340
RMDIU7 26/05/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDIV7 26/05/2016 Put 10.000 2.540 2.540 0.000   0 2.590
RMDCO7 23/06/2016 Call 5.250 2.240 2.240 0.000   0 2.235
RMDCP7 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDYM9 23/06/2016 Call 5.500 1.990 1.990 0.000   15 1.985
RMDYN9 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.001
RMDZ49 23/06/2016 Call 5.750 1.740 1.740 0.000   0 1.735
RMDZ59 23/06/2016 Put 5.750 0.002 0.002 0.000   0 0.002
RMDYS9 23/06/2016 Call 6.000 1.490 1.490 0.000   0 1.490
RMDYT9 23/06/2016 Put 6.000 0.005 0.005 0.000   0 0.006
RMDYK9 23/06/2016 Call 6.250 1.245 1.245 0.000   0 1.245
RMDYL9 23/06/2016 Put 6.250 0.010 0.010 0.000   100 0.015
RMDYG9 23/06/2016 Call 6.500 1.005 1.005 0.000   0 1.005
RMDYH9 23/06/2016 Put 6.500 0.000 0.000 0.000   299 0.030
RMDZ89 23/06/2016 Call 6.750 0.725 0.865 0.000   0 0.780
RMDZ99 23/06/2016 Put 6.750 0.035 0.075 0.000   350 0.065
RMDYZ9 23/06/2016 Call 7.000 0.525 0.640 0.000   0 0.570
RMDZ19 23/06/2016 Put 7.000 0.080 0.125 0.000   188 0.115
RMDL37 23/06/2016 Call 7.010 0.570 0.570 0.000   0 0.560
RMDL47 23/06/2016 Put 7.010 0.105 0.105 0.000   300 0.115
RMDYW9 23/06/2016 Call 7.250 0.365 0.440 0.000   0 0.390
RMDYX9 23/06/2016 Put 7.250 0.145 0.200 0.165 30 135 0.195
RMDL67 23/06/2016 Call 7.260 0.395 0.395 0.000   0 0.385
RMDL57 23/06/2016 Put 7.260 0.180 0.180 0.000   300 0.195
RMDYO9 23/06/2016 Call 7.500 0.220 0.285 0.000   160 0.250
RMDYP9 23/06/2016 Put 7.500 0.240 0.310 0.000   120 0.310
RMDL77 23/06/2016 Call 7.510 0.250 0.250 0.000   0 0.245
RMDL87 23/06/2016 Put 7.510 0.290 0.290 0.000   490 0.310
RMDZA9 23/06/2016 Call 7.750 0.120 0.180 0.000   100 0.145
RMDZB9 23/06/2016 Put 7.750 0.375 0.470 0.000   31 0.465
RMDZ29 23/06/2016 Call 8.000 0.065 0.105 0.000   11,886 0.080
RMDZ39 23/06/2016 Put 8.000 0.540 0.650 0.000   0 0.655
RMDLA7 23/06/2016 Call 8.010 0.080 0.080 0.000   2,890 0.075
RMDL97 23/06/2016 Put 8.010 0.625 0.625 0.000   160 0.660
RMDYU9 23/06/2016 Call 8.250 0.030 0.065 0.000   70 0.040
RMDYV9 23/06/2016 Put 8.250 0.835 0.835 0.000   30 0.870
RMDZ69 23/06/2016 Call 8.500 0.020 0.020 0.000   820 0.020
RMDZ79 23/06/2016 Put 8.500 1.065 1.065 0.000   3 1.105
RMDYQ9 23/06/2016 Call 8.750 0.008 0.008 0.000   250 0.008
RMDYR9 23/06/2016 Put 8.750 1.305 1.305 0.000   101 1.350
RMDYI9 23/06/2016 Call 9.000 0.003 0.003 0.000   0 0.003
RMDYJ9 23/06/2016 Put 9.000 1.550 1.550 0.000   10 1.600
RMDZE9 23/06/2016 Call 9.250 0.001 0.001 0.000   226 0.001
RMDZF9 23/06/2016 Put 9.250 1.795 1.795 0.000   0 1.850
RMDZK9 23/06/2016 Call 9.500 0.000 0.000 0.000   0 0.000
RMDZL9 23/06/2016 Put 9.500 2.040 2.040 0.000   33 2.100
RMDBU7 23/06/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDBV7 23/06/2016 Put 9.750 2.290 2.290 0.000   0 2.350
RMDI77 23/06/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDI87 23/06/2016 Put 10.000 2.540 2.540 0.000   0 2.600
RMDNY7 28/07/2016 Call 5.500 2.000 2.000 0.000   0 2.005
RMDNZ7 28/07/2016 Put 5.500 0.004 0.004 0.000   0 0.005
RMDNS7 28/07/2016 Call 5.750 1.755 1.755 0.000   0 1.760
RMDNT7 28/07/2016 Put 5.750 0.010 0.010 0.000   0 0.010
RMDN67 28/07/2016 Call 6.000 1.515 1.515 0.000   0 1.515
RMDN77 28/07/2016 Put 6.000 0.020 0.020 0.000   211 0.025
RMDM97 28/07/2016 Call 6.250 1.280 1.280 0.000   0 1.280
RMDMA7 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.045
RMDLR7 28/07/2016 Call 6.500 1.060 1.060 0.000   0 1.055
RMDLS7 28/07/2016 Put 6.500 0.050 0.090 0.000   0 0.075
RMDLD7 28/07/2016 Call 6.750 0.795 0.920 0.000   0 0.840
RMDLE7 28/07/2016 Put 6.750 0.095 0.135 0.000   279 0.120
RMDM77 28/07/2016 Call 7.000 0.605 0.720 0.000   0 0.650
RMDM87 28/07/2016 Put 7.000 0.135 0.190 0.000   0 0.185
RMDLY7 28/07/2016 Call 7.250 0.450 0.555 0.000   0 0.485
RMDLZ7 28/07/2016 Put 7.250 0.215 0.280 0.000   36 0.275
RMDLP7 28/07/2016 Call 7.500 0.315 0.395 0.000   0 0.350
RMDLQ7 28/07/2016 Put 7.500 0.320 0.395 0.000   30 0.390
RMDLF7 28/07/2016 Call 7.750 0.215 0.285 0.000   0 0.240
RMDLG7 28/07/2016 Put 7.750 0.445 0.550 0.000   0 0.535
RMDM57 28/07/2016 Call 8.000 0.130 0.190 0.000   813 0.160
RMDM67 28/07/2016 Put 8.000 0.605 0.715 0.000   0 0.710
RMDLT7 28/07/2016 Call 8.250 0.080 0.125 0.000   5,603 0.100
RMDLU7 28/07/2016 Put 8.250 0.875 0.875 0.000   0 0.910
RMDLL7 28/07/2016 Call 8.500 0.045 0.085 0.000   130 0.060
RMDLM7 28/07/2016 Put 8.500 1.090 1.090 0.000   105 1.130
RMDLJ7 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.035
RMDLK7 28/07/2016 Put 8.750 1.320 1.320 0.000   0 1.365
RMDM17 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.020
RMDM27 28/07/2016 Put 9.000 1.555 1.555 0.000   0 1.605
RMDLW7 28/07/2016 Call 9.250 0.010 0.010 0.000   0 0.010
RMDLX7 28/07/2016 Put 9.250 1.795 1.795 0.000   0 1.850
RMDLN7 28/07/2016 Call 9.500 0.006 0.006 0.000   150 0.006
RMDLO7 28/07/2016 Put 9.500 2.040 2.040 0.000   0 2.100
RMDLH7 28/07/2016 Call 9.750 0.003 0.003 0.000   0 0.003
RMDLI7 28/07/2016 Put 9.750 2.290 2.290 0.000   0 2.350
RMDM37 28/07/2016 Call 10.000 0.002 0.002 0.000   0 0.002
RMDM47 28/07/2016 Put 10.000 2.535 2.535 0.000   0 2.595
RMDP17 25/08/2016 Call 5.500 2.000 2.000 0.000   0 1.990
RMDP27 25/08/2016 Put 5.500 0.010 0.010 0.000   0 0.015
RMDNU7 25/08/2016 Call 5.750 1.765 1.765 0.000   0 1.755
RMDNV7 25/08/2016 Put 5.750 0.020 0.020 0.000   0 0.030
RMDN87 25/08/2016 Call 6.000 1.530 1.530 0.000   0 1.525
RMDN97 25/08/2016 Put 6.000 0.040 0.040 0.000   0 0.045
RMDMV7 25/08/2016 Call 6.250 1.305 1.305 0.000   0 1.300
RMDMW7 25/08/2016 Put 6.250 0.050 0.090 0.000   0 0.070
RMDMF7 25/08/2016 Call 6.500 1.090 1.090 0.000   0 1.085
RMDMG7 25/08/2016 Put 6.500 0.085 0.125 0.000   0 0.110
RMDMJ7 25/08/2016 Call 6.750 0.830 0.970 0.000   0 0.885
RMDMK7 25/08/2016 Put 6.750 0.125 0.185 0.000   0 0.160
RMDN27 25/08/2016 Call 7.000 0.645 0.785 0.000   0 0.700
RMDN37 25/08/2016 Put 7.000 0.185 0.250 0.000   0 0.235
RMDMT7 25/08/2016 Call 7.250 0.490 0.610 0.000   0 0.540
RMDMU7 25/08/2016 Put 7.250 0.265 0.350 0.000   0 0.325
RMDMD7 25/08/2016 Call 7.500 0.360 0.465 0.000   90 0.405
RMDME7 25/08/2016 Put 7.500 0.370 0.475 0.000   0 0.445
RMDMN7 25/08/2016 Call 7.750 0.260 0.345 0.000   0 0.295
RMDMO7 25/08/2016 Put 7.750 0.500 0.620 0.000   0 0.590
RMDMX7 25/08/2016 Call 8.000 0.185 0.250 0.000   100 0.205
RMDMY7 25/08/2016 Put 8.000 0.655 0.795 0.000   0 0.760
RMDMR7 25/08/2016 Call 8.250 0.120 0.180 0.000   0 0.140
RMDMS7 25/08/2016 Put 8.250 0.930 0.930 0.000   0 0.955
RMDMB7 25/08/2016 Call 8.500 0.080 0.125 0.000   500 0.095
RMDMC7 25/08/2016 Put 8.500 1.130 1.130 0.000   0 1.165
RMDMP7 25/08/2016 Call 8.750 0.050 0.090 0.000   0 0.065
RMDMQ7 25/08/2016 Put 8.750 1.350 1.350 0.000   0 1.390
RMDMZ7 25/08/2016 Call 9.000 0.040 0.040 0.000   0 0.040
RMDN17 25/08/2016 Put 9.000 1.575 1.575 0.000   0 1.620
RMDMH7 25/08/2016 Call 9.250 0.025 0.025 0.000   0 0.025
RMDMI7 25/08/2016 Put 9.250 1.810 1.810 0.000   0 1.865
RMDML7 25/08/2016 Call 9.500 0.015 0.015 0.000   0 0.015
RMDMM7 25/08/2016 Put 9.500 2.050 2.050 0.000   0 2.105
RMDN47 25/08/2016 Call 9.750 0.010 0.010 0.000   0 0.010
RMDN57 25/08/2016 Put 9.750 2.290 2.290 0.000   0 2.345
RMDFF7 29/09/2016 Call 5.250 2.250 2.250 0.000   0 2.255
RMDFG7 29/09/2016 Put 5.250 0.015 0.015 0.000   0 0.010
RMDEV7 29/09/2016 Call 5.500 2.015 2.015 0.000   0 2.015
RMDEW7 29/09/2016 Put 5.500 0.025 0.025 0.000   0 0.025
RMDF47 29/09/2016 Call 5.750 1.780 1.780 0.000   0 1.775
RMDF57 29/09/2016 Put 5.750 0.045 0.045 0.000   238 0.045
RMDEP7 29/09/2016 Call 6.000 1.550 1.550 0.000   0 1.545
RMDEQ7 29/09/2016 Put 6.000 0.070 0.070 0.000   0 0.070
RMDEF7 29/09/2016 Call 6.250 1.330 1.330 0.000   0 1.330
RMDEG7 29/09/2016 Put 6.250 0.105 0.105 0.000   93 0.110
RMDER7 29/09/2016 Call 6.500 1.120 1.120 0.000   200 1.120
RMDES7 29/09/2016 Put 6.500 0.145 0.145 0.000   0 0.155
RMDEX7 29/09/2016 Call 6.750 0.930 0.930 0.000   500 0.930
RMDEY7 29/09/2016 Put 6.750 0.205 0.205 0.000   0 0.220
RMDF67 29/09/2016 Call 7.000 0.755 0.755 0.000   0 0.755
RMDF77 29/09/2016 Put 7.000 0.280 0.280 0.000   0 0.300
RMDEH7 29/09/2016 Call 7.250 0.600 0.600 0.000   0 0.600
RMDEI7 29/09/2016 Put 7.250 0.370 0.370 0.000   0 0.400
RMDNK7 29/09/2016 Call 7.260 0.590 0.590 0.000   0 0.590
RMDNL7 29/09/2016 Put 7.260 0.370 0.370 0.000   0 0.400
RMDET7 29/09/2016 Call 7.500 0.465 0.465 0.000   50 0.465
RMDEU7 29/09/2016 Put 7.500 0.490 0.490 0.000   40 0.520
RMDNN7 29/09/2016 Call 7.510 0.455 0.455 0.000   40 0.455
RMDNM7 29/09/2016 Put 7.510 0.485 0.485 0.000   0 0.520
RMDEZ7 29/09/2016 Call 7.750 0.350 0.350 0.000   0 0.350
RMDF17 29/09/2016 Put 7.750 0.625 0.625 0.000   0 0.660
RMDEN7 29/09/2016 Call 8.000 0.260 0.260 0.000   0 0.260
RMDEO7 29/09/2016 Put 8.000 0.785 0.785 0.000   40 0.820
RMDEL7 29/09/2016 Call 8.250 0.185 0.185 0.000   40 0.195
RMDEM7 29/09/2016 Put 8.250 0.965 0.965 0.000   0 1.005
RMDNO7 29/09/2016 Call 8.260 0.185 0.185 0.000   0 0.190
RMDNP7 29/09/2016 Put 8.260 0.960 0.960 0.000   0 1.000
RMDF27 29/09/2016 Call 8.500 0.130 0.130 0.000   500 0.140
RMDF37 29/09/2016 Put 8.500 1.160 1.160 0.000   0 1.205
RMDNR7 29/09/2016 Call 8.510 0.130 0.130 0.000   0 0.140
RMDNQ7 29/09/2016 Put 8.510 1.155 1.155 0.000   160 1.200
RMDEJ7 29/09/2016 Call 8.750 0.090 0.090 0.000   0 0.105
RMDEK7 29/09/2016 Put 8.750 1.370 1.370 0.000   15 1.415
RMDE87 29/09/2016 Call 9.000 0.060 0.060 0.000   0 0.075
RMDE97 29/09/2016 Put 9.000 1.590 1.590 0.000   0 1.645
RMDF87 29/09/2016 Call 9.250 0.040 0.040 0.000   0 0.055
RMDF97 29/09/2016 Put 9.250 1.820 1.820 0.000   0 1.880
RMDFJ7 29/09/2016 Call 9.500 0.025 0.025 0.000   0 0.040
RMDFK7 29/09/2016 Put 9.500 2.055 2.055 0.000   0 2.120
RMDFR7 29/09/2016 Call 9.750 0.015 0.015 0.000   0 0.030
RMDFS7 29/09/2016 Put 9.750 2.295 2.295 0.000   0 2.360
RMDI97 29/09/2016 Call 10.000 0.010 0.010 0.000   0 0.020
RMDIF7 29/09/2016 Put 10.000 2.540 2.540 0.000   0 2.595
RMDRM7 27/10/2016 Call 5.500 2.030 2.030 0.000   0 2.035
RMDRN7 27/10/2016 Put 5.500 0.045 0.045 0.000   0 0.030
RMDQO7 27/10/2016 Call 5.750 1.800 1.800 0.000   0 1.785
RMDQP7 27/10/2016 Put 5.750 0.065 0.065 0.000   0 0.055
RMDR97 27/10/2016 Call 6.000 1.570 1.570 0.000   0 1.560
RMDRF7 27/10/2016 Put 6.000 0.095 0.095 0.000   0 0.090
RMDQU7 27/10/2016 Call 6.250 1.355 1.355 0.000   0 1.350
RMDQV7 27/10/2016 Put 6.250 0.130 0.130 0.000   0 0.130
RMDQQ7 27/10/2016 Call 6.500 1.155 1.155 0.000   0 1.150
RMDQR7 27/10/2016 Put 6.500 0.175 0.175 0.000   0 0.185
RMDR37 27/10/2016 Call 6.750 0.970 0.970 0.000   0 0.965
RMDR47 27/10/2016 Put 6.750 0.240 0.240 0.000   0 0.250
RMDRI7 27/10/2016 Call 7.000 0.805 0.805 0.000   0 0.795
RMDRJ7 27/10/2016 Put 7.000 0.315 0.315 0.000   0 0.330
RMDQW7 27/10/2016 Call 7.250 0.650 0.650 0.000   0 0.640
RMDQX7 27/10/2016 Put 7.250 0.415 0.415 0.000   0 0.425
RMDQS7 27/10/2016 Call 7.500 0.520 0.520 0.000   0 0.505
RMDQT7 27/10/2016 Put 7.500 0.530 0.530 0.000   0 0.545
RMDR57 27/10/2016 Call 7.750 0.405 0.405 0.000   0 0.395
RMDR67 27/10/2016 Put 7.750 0.665 0.665 0.000   0 0.680
RMDRK7 27/10/2016 Call 8.000 0.310 0.310 0.000   0 0.300
RMDRL7 27/10/2016 Put 8.000 0.820 0.820 0.000   0 0.840
RMDR17 27/10/2016 Call 8.250 0.230 0.230 0.000   0 0.225
RMDR27 27/10/2016 Put 8.250 1.000 1.000 0.000   0 1.020
RMDQM7 27/10/2016 Call 8.500 0.170 0.170 0.000   0 0.170
RMDQN7 27/10/2016 Put 8.500 1.190 1.190 0.000   0 1.215
RMDR77 27/10/2016 Call 8.750 0.125 0.125 0.000   0 0.130
RMDR87 27/10/2016 Put 8.750 1.395 1.395 0.000   0 1.425
RMDRG7 27/10/2016 Call 9.000 0.090 0.090 0.000   0 0.105
RMDRH7 27/10/2016 Put 9.000 1.615 1.615 0.000   0 1.645
RMDQY7 27/10/2016 Call 9.250 0.075 0.075 0.000   0 0.080
RMDQZ7 27/10/2016 Put 9.250 1.850 1.850 0.000   0 1.870
RMDL17 22/12/2016 Call 5.500 2.040 2.040 0.000   0 2.055
RMDL27 22/12/2016 Put 5.500 0.075 0.075 0.000   0 0.075
RMDKU7 22/12/2016 Call 5.750 1.820 1.820 0.000   0 1.830
RMDKV7 22/12/2016 Put 5.750 0.100 0.100 0.000   0 0.095
RMDKS7 22/12/2016 Call 6.000 1.605 1.605 0.000   0 1.610
RMDKT7 22/12/2016 Put 6.000 0.135 0.135 0.000   0 0.130
RMDKK7 22/12/2016 Call 6.250 1.400 1.400 0.000   0 1.400
RMDKL7 22/12/2016 Put 6.250 0.175 0.175 0.000   0 0.180
RMDK47 22/12/2016 Call 6.500 1.205 1.205 0.000   0 1.205
RMDK57 22/12/2016 Put 6.500 0.230 0.230 0.000   0 0.240
RMDKQ7 22/12/2016 Call 6.750 1.030 1.030 0.000   0 1.020
RMDKR7 22/12/2016 Put 6.750 0.300 0.300 0.000   130 0.310
RMDKE7 22/12/2016 Call 7.000 0.865 0.865 0.000   0 0.855
RMDKF7 22/12/2016 Put 7.000 0.385 0.385 0.000   65 0.395
RMDK67 22/12/2016 Call 7.250 0.715 0.715 0.000   0 0.705
RMDK77 22/12/2016 Put 7.250 0.000 0.000 0.000   1,000 0.500
RMDKC7 22/12/2016 Call 7.500 0.585 0.585 0.000   50 0.575
RMDKD7 22/12/2016 Put 7.500 0.605 0.605 0.000   50 0.620
RMDKM7 22/12/2016 Call 7.750 0.470 0.470 0.000   0 0.465
RMDKN7 22/12/2016 Put 7.750 0.740 0.740 0.000   0 0.760
RMDJX7 22/12/2016 Call 8.000 0.370 0.370 0.000   0 0.370
RMDJY7 22/12/2016 Put 8.000 0.890 0.890 0.000   0 0.915
RMDNX7 22/12/2016 Call 8.010 0.365 0.365 0.000   0 0.365
RMDNW7 22/12/2016 Put 8.010 0.890 0.890 0.000   100 0.915
RMDK87 22/12/2016 Call 8.250 0.290 0.290 0.000   0 0.290
RMDK97 22/12/2016 Put 8.250 1.060 1.060 0.000   0 1.090
RMDKA7 22/12/2016 Call 8.500 0.225 0.225 0.000   0 0.230
RMDKB7 22/12/2016 Put 8.500 1.245 1.245 0.000   0 1.280
RMDKI7 22/12/2016 Call 8.750 0.170 0.170 0.000   0 0.175
RMDKJ7 22/12/2016 Put 8.750 1.445 1.445 0.000   0 1.485
RMDJZ7 22/12/2016 Call 9.000 0.125 0.125 0.000   0 0.135
RMDK17 22/12/2016 Put 9.000 1.650 1.650 0.000   0 1.695
RMDK27 22/12/2016 Call 9.250 0.095 0.095 0.000   0 0.100
RMDK37 22/12/2016 Put 9.250 1.865 1.865 0.000   0 1.920
RMDKO7 22/12/2016 Call 9.500 0.070 0.070 0.000   0 0.075
RMDKP7 22/12/2016 Put 9.500 2.090 2.090 0.000   0 2.145
RMDKG7 22/12/2016 Call 9.750 0.055 0.055 0.000   30 0.055
RMDKH7 22/12/2016 Put 9.750 2.320 2.320 0.000   0 2.375
RMDLB7 22/12/2016 Call 10.000 0.040 0.040 0.000   0 0.040
RMDLC7 22/12/2016 Put 10.000 2.555 2.555 0.000   0 2.600
RMDPN7 30/03/2017 Call 5.500 2.070 2.070 0.000   0 2.085
RMDPO7 30/03/2017 Put 5.500 0.110 0.110 0.000   0 0.120
RMDPZ7 30/03/2017 Call 5.750 1.860 1.860 0.000   0 1.870
RMDQ17 30/03/2017 Put 5.750 0.150 0.150 0.000   0 0.155
RMDQ27 30/03/2017 Call 6.000 1.655 1.655 0.000   0 1.660
RMDQ37 30/03/2017 Put 6.000 0.195 0.195 0.000   0 0.200
RMDP77 30/03/2017 Call 6.250 1.460 1.460 0.000   0 1.460
RMDP87 30/03/2017 Put 6.250 0.250 0.250 0.000   0 0.255
RMDPP7 30/03/2017 Call 6.500 1.280 1.280 0.000   0 1.275
RMDPQ7 30/03/2017 Put 6.500 0.315 0.315 0.000   0 0.320
RMDQ47 30/03/2017 Call 6.750 1.110 1.110 0.000   0 1.100
RMDQ57 30/03/2017 Put 6.750 0.390 0.390 0.000   0 0.400
RMDPX7 30/03/2017 Call 7.000 0.950 0.950 0.000   0 0.940
RMDPY7 30/03/2017 Put 7.000 0.480 0.480 0.000   0 0.490
RMDP37 30/03/2017 Call 7.250 0.810 0.810 0.000   0 0.800
RMDP47 30/03/2017 Put 7.250 0.585 0.585 0.000   0 0.600
RMDPT7 30/03/2017 Call 7.500 0.680 0.680 0.000   0 0.675
RMDPU7 30/03/2017 Put 7.500 0.705 0.705 0.000   0 0.720
RMDQ67 30/03/2017 Call 7.750 0.565 0.565 0.000   0 0.560
RMDQ77 30/03/2017 Put 7.750 0.840 0.840 0.000   0 0.860
RMDPV7 30/03/2017 Call 8.000 0.470 0.470 0.000   0 0.460
RMDPW7 30/03/2017 Put 8.000 0.985 0.985 0.000   0 1.010
RMDP97 30/03/2017 Call 8.250 0.385 0.385 0.000   0 0.380
RMDPK7 30/03/2017 Put 8.250 1.150 1.150 0.000   0 1.180
RMDPR7 30/03/2017 Call 8.500 0.310 0.310 0.000   0 0.305
RMDPS7 30/03/2017 Put 8.500 1.330 1.330 0.000   0 1.360
RMDPL7 30/03/2017 Call 8.750 0.250 0.250 0.000   0 0.245
RMDPM7 30/03/2017 Put 8.750 1.515 1.515 0.000   0 1.550
RMDP57 30/03/2017 Call 9.000 0.200 0.200 0.000   0 0.195
RMDP67 30/03/2017 Put 9.000 1.715 1.715 0.000   0 1.755
RMDQ87 30/03/2017 Call 9.250 0.160 0.160 0.000   0 0.155
RMDQ97 30/03/2017 Put 9.250 1.920 1.920 0.000   0 1.970
RMDQI7 30/03/2017 Call 9.500 0.125 0.125 0.000   0 0.120
RMDQJ7 30/03/2017 Put 9.500 2.135 2.135 0.000   0 2.190
RMDQK7 30/03/2017 Call 9.750 0.100 0.100 0.000   0 0.100
RMDQL7 30/03/2017 Put 9.750 2.360 2.360 0.000   0 2.405

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.