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 8.380 Down -0.050 8.350 8.400 8.340 8.390 8.310 2,970,255 Options Warrants & Structured Products CFDs  

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 3.130 3.130 0.000   0 3.130
RMDFG7 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDEV7 29/09/2016 Call 5.500 2.880 2.880 0.000   0 2.880
RMDEW7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDF47 29/09/2016 Call 5.750 2.630 2.630 0.000   0 2.630
RMDF57 29/09/2016 Put 5.750 0.000 0.000 0.000   238 0.000
RMDEP7 29/09/2016 Call 6.000 2.385 2.385 0.000   0 2.385
RMDEQ7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDEF7 29/09/2016 Call 6.250 2.135 2.135 0.000   0 2.135
RMDEG7 29/09/2016 Put 6.250 0.000 0.000 0.000   93 0.000
RMDER7 29/09/2016 Call 6.500 1.885 1.885 0.000   0 1.885
RMDES7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEX7 29/09/2016 Call 6.750 1.635 1.635 0.000   0 1.635
RMDEY7 29/09/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDF67 29/09/2016 Call 7.000 1.385 1.385 0.000   0 1.385
RMDF77 29/09/2016 Put 7.000 0.000 0.000 0.000   449 0.000
RMDEH7 29/09/2016 Call 7.250 1.135 1.135 0.000   0 1.135
RMDEI7 29/09/2016 Put 7.250 0.000 0.000 0.000   0 0.000
RMDNK7 29/09/2016 Call 7.260 1.125 1.125 0.000   0 1.125
RMDNL7 29/09/2016 Put 7.260 0.000 0.000 0.000   0 0.000
RMDET7 29/09/2016 Call 7.500 0.885 0.885 0.000   0 0.885
RMDEU7 29/09/2016 Put 7.500 0.000 0.000 0.000   40 0.000
RMDNN7 29/09/2016 Call 7.510 0.875 0.875 0.000   30 0.875
RMDNM7 29/09/2016 Put 7.510 0.000 0.000 0.000   0 0.000
RMDEZ7 29/09/2016 Call 7.750 0.635 0.635 0.000   0 0.635
RMDF17 29/09/2016 Put 7.750 0.000 0.000 0.000   0 0.000
RMDEN7 29/09/2016 Call 8.000 0.395 0.395 0.000   0 0.395
RMDEO7 29/09/2016 Put 8.000 0.001 0.001 0.000   40 0.001
RMDUP7 29/09/2016 Call 8.010 0.385 0.385 0.000   200 0.385
RMDUQ7 29/09/2016 Put 8.010 0.001 0.001 0.000   0 0.001
RMDEL7 29/09/2016 Call 8.250 0.180 0.180 0.000   153 0.180
RMDEM7 29/09/2016 Put 8.250 0.025 0.025 0.000   0 0.025
RMDNO7 29/09/2016 Call 8.260 0.175 0.175 0.000   0 0.175
RMDNP7 29/09/2016 Put 8.260 0.025 0.025 0.000   0 0.025
RMDF27 29/09/2016 Call 8.500 0.045 0.045 0.000   31 0.045
RMDF37 29/09/2016 Put 8.500 0.150 0.150 0.000   23 0.150
RMDNR7 29/09/2016 Call 8.510 0.040 0.040 0.000   0 0.040
RMDNQ7 29/09/2016 Put 8.510 0.155 0.155 1.240 120 40 0.155
RMDEJ7 29/09/2016 Call 8.750 0.003 0.003 0.000   350 0.003
RMDEK7 29/09/2016 Put 8.750 0.370 0.370 0.000   147 0.370
RMDE87 29/09/2016 Call 9.000 0.000 0.000 0.000   207 0.000
RMDE97 29/09/2016 Put 9.000 0.620 0.620 0.000   22 0.620
RMDUL7 29/09/2016 Call 9.010 0.000 0.000 0.000   2,200 0.000
RMDUM7 29/09/2016 Put 9.010 0.630 0.630 0.000   0 0.630
RMDF87 29/09/2016 Call 9.250 0.000 0.000 0.000   30 0.000
RMDF97 29/09/2016 Put 9.250 0.870 0.870 0.000   0 0.870
RMDUO7 29/09/2016 Call 9.260 0.000 0.000 0.000   0 0.000
RMDUN7 29/09/2016 Put 9.260 0.880 0.880 0.000   0 0.880
RMDFJ7 29/09/2016 Call 9.500 0.000 0.000 0.000   5 0.000
RMDFK7 29/09/2016 Put 9.500 1.120 1.120 0.000   0 1.120
RMDFR7 29/09/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDFS7 29/09/2016 Put 9.750 1.370 1.370 0.000   0 1.370
RMDI97 29/09/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDIF7 29/09/2016 Put 10.000 1.620 1.620 0.000   0 1.620
RMDU57 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
RMDU67 29/09/2016 Put 10.500 2.120 2.120 0.000   0 2.120
RMDUV7 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUW7 29/09/2016 Put 11.000 2.620 2.620 0.000   0 2.620
RMDW77 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDW87 29/09/2016 Put 11.500 3.120 3.120 0.000   0 3.120
RMDW97 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWA7 29/09/2016 Put 12.000 3.620 3.620 0.000   0 3.620
RMDRM7 27/10/2016 Call 5.500 2.890 2.890 0.000   0 2.890
RMDRN7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDQO7 27/10/2016 Call 5.750 2.640 2.640 0.000   0 2.640
RMDQP7 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDR97 27/10/2016 Call 6.000 2.390 2.390 0.000   0 2.390
RMDRF7 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDQU7 27/10/2016 Call 6.250 2.140 2.140 0.000   0 2.140
RMDQV7 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDQQ7 27/10/2016 Call 6.500 1.890 1.890 0.000   0 1.890
RMDQR7 27/10/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDXD7 27/10/2016 Call 6.510 1.880 1.880 0.000   0 1.880
RMDXC7 27/10/2016 Put 6.510 0.000 0.000 0.000   0 0.000
RMDR37 27/10/2016 Call 6.750 1.640 1.640 0.000   0 1.640
RMDR47 27/10/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDXF7 27/10/2016 Call 6.760 1.630 1.630 0.000   0 1.630
RMDXG7 27/10/2016 Put 6.760 0.000 0.000 0.000   0 0.000
RMDRI7 27/10/2016 Call 7.000 1.395 1.395 0.000   0 1.395
RMDRJ7 27/10/2016 Put 7.000 0.000 0.000 0.000   0 0.000
RMDXI7 27/10/2016 Call 7.010 1.385 1.385 0.000   200 1.385
RMDXH7 27/10/2016 Put 7.010 0.000 0.000 0.000   0 0.000
RMDQW7 27/10/2016 Call 7.250 1.145 1.145 0.000   0 1.145
RMDQX7 27/10/2016 Put 7.250 0.002 0.002 0.000   0 0.002
RMDXJ7 27/10/2016 Call 7.260 1.135 1.135 0.000   0 1.135
RMDXK7 27/10/2016 Put 7.260 0.002 0.002 0.000   0 0.002
RMDQS7 27/10/2016 Call 7.500 0.905 0.905 0.000   0 0.905
RMDQT7 27/10/2016 Put 7.500 0.009 0.009 0.000   0 0.009
RMDXM7 27/10/2016 Call 7.510 0.895 0.895 0.000   90 0.895
RMDXL7 27/10/2016 Put 7.510 0.009 0.009 0.000   0 0.009
RMDR57 27/10/2016 Call 7.750 0.675 0.675 0.000   0 0.675
RMDR67 27/10/2016 Put 7.750 0.030 0.030 0.000   0 0.030
RMDRK7 27/10/2016 Call 8.000 0.470 0.470 0.000   0 0.470
RMDRL7 27/10/2016 Put 8.000 0.070 0.070 0.000   0 0.070
RMDR17 27/10/2016 Call 8.250 0.300 0.300 0.000   0 0.300
RMDR27 27/10/2016 Put 8.250 0.150 0.150 0.000   22 0.150
RMDQM7 27/10/2016 Call 8.500 0.170 0.170 0.000   190 0.170
RMDQN7 27/10/2016 Put 8.500 0.275 0.275 0.000   40 0.275
RMDR77 27/10/2016 Call 8.750 0.090 0.090 0.000   82 0.090
RMDR87 27/10/2016 Put 8.750 0.450 0.450 0.000   0 0.450
RMDRG7 27/10/2016 Call 9.000 0.040 0.040 0.000   396 0.040
RMDRH7 27/10/2016 Put 9.000 0.660 0.660 0.000   0 0.660
RMDQY7 27/10/2016 Call 9.250 0.015 0.015 0.000   9,857 0.015
RMDQZ7 27/10/2016 Put 9.250 0.890 0.890 0.000   22 0.890
RMDRO7 27/10/2016 Call 9.500 0.006 0.006 0.000   85 0.006
RMDRP7 27/10/2016 Put 9.500 1.130 1.130 0.000   0 1.130
RMDRQ7 27/10/2016 Call 9.750 0.002 0.002 0.000   0 0.002
RMDRR7 27/10/2016 Put 9.750 1.375 1.375 0.000   0 1.375
RMDSP7 27/10/2016 Call 10.000 0.001 0.001 0.000   131 0.001
RMDSQ7 27/10/2016 Put 10.000 1.625 1.625 0.000   0 1.625
RMDU77 27/10/2016 Call 10.500 0.000 0.000 0.000   0 0.000
RMDU87 27/10/2016 Put 10.500 2.125 2.125 0.000   0 2.125
RMDUX7 27/10/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUY7 27/10/2016 Put 11.000 2.625 2.625 0.000   0 2.625
RMDWB7 27/10/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWC7 27/10/2016 Put 11.500 3.125 3.125 0.000   0 3.125
RMDWD7 27/10/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWE7 27/10/2016 Put 12.000 3.625 3.625 0.000   0 3.625
RMDRS7 24/11/2016 Call 6.250 2.150 2.150 0.000   0 2.150
RMDRT7 24/11/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDS17 24/11/2016 Call 6.500 1.900 1.900 0.000   0 1.900
RMDS27 24/11/2016 Put 6.500 0.001 0.001 0.000   0 0.001
RMDXN7 24/11/2016 Call 6.510 1.855 1.855 0.000   0 1.855
RMDXO7 24/11/2016 Put 6.510 0.001 0.001 0.000   0 0.001
RMDS97 24/11/2016 Call 6.750 1.655 1.655 0.000   0 1.655
RMDSA7 24/11/2016 Put 6.750 0.002 0.002 0.000   0 0.002
RMDXQ7 24/11/2016 Call 6.760 1.610 1.610 0.000   200 1.610
RMDXP7 24/11/2016 Put 6.760 0.002 0.002 0.000   0 0.002
RMDSJ7 24/11/2016 Call 7.000 1.410 1.410 0.000   0 1.410
RMDSK7 24/11/2016 Put 7.000 0.007 0.007 0.000   0 0.007
RMDXW7 24/11/2016 Call 7.010 1.365 1.365 0.000   0 1.365
RMDXV7 24/11/2016 Put 7.010 0.007 0.007 0.000   0 0.007
RMDRU7 24/11/2016 Call 7.250 1.170 1.170 0.000   0 1.170
RMDRV7 24/11/2016 Put 7.250 0.020 0.020 0.000   0 0.020
RMDRY7 24/11/2016 Call 7.500 0.940 0.940 0.000   0 0.940
RMDRZ7 24/11/2016 Put 7.500 0.040 0.040 0.000   0 0.040
RMDS77 24/11/2016 Call 7.750 0.725 0.725 0.000   0 0.725
RMDS87 24/11/2016 Put 7.750 0.080 0.080 0.000   0 0.080
RMDSF7 24/11/2016 Call 8.000 0.535 0.535 0.000   0 0.535
RMDSG7 24/11/2016 Put 8.000 0.150 0.150 0.000   80 0.150
RMDSL7 24/11/2016 Call 8.250 0.375 0.375 0.000   150 0.375
RMDSM7 24/11/2016 Put 8.250 0.245 0.245 0.000   15 0.245
RMDXR7 24/11/2016 Call 8.260 0.355 0.355 0.000   0 0.355
RMDXS7 24/11/2016 Put 8.260 0.245 0.245 0.000   30 0.245
RMDRW7 24/11/2016 Call 8.500 0.250 0.250 0.000   560 0.250
RMDRX7 24/11/2016 Put 8.500 0.370 0.370 0.000   2,425 0.370
RMDXU7 24/11/2016 Call 8.510 0.235 0.235 0.000   120 0.235
RMDXT7 24/11/2016 Put 8.510 0.375 0.375 0.000 120 120 0.375
RMDS57 24/11/2016 Call 8.750 0.155 0.155 0.000   540 0.155
RMDS67 24/11/2016 Put 8.750 0.535 0.535 0.000   6 0.535
RMDSD7 24/11/2016 Call 9.000 0.095 0.095 0.000   6 0.095
RMDSE7 24/11/2016 Put 9.000 0.725 0.725 0.000   30 0.725
RMDS37 24/11/2016 Call 9.250 0.055 0.055 0.000   0 0.055
RMDS47 24/11/2016 Put 9.250 0.935 0.935 0.000   0 0.935
RMDSB7 24/11/2016 Call 9.500 0.030 0.030 0.000   70 0.030
RMDSC7 24/11/2016 Put 9.500 1.165 1.165 0.000   0 1.165
RMDSH7 24/11/2016 Call 9.750 0.015 0.015 0.000   30 0.015
RMDSI7 24/11/2016 Put 9.750 1.405 1.405 0.000   0 1.405
RMDSR7 24/11/2016 Call 10.000 0.007 0.007 0.000   0 0.007
RMDSS7 24/11/2016 Put 10.000 1.645 1.645 0.000   0 1.645
RMDU97 24/11/2016 Call 10.500 0.002 0.002 0.000   0 0.002
RMDUA7 24/11/2016 Put 10.500 2.140 2.140 0.000   0 2.140
RMDUZ7 24/11/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDV17 24/11/2016 Put 11.000 2.640 2.640 0.000   0 2.640
RMDWF7 24/11/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWG7 24/11/2016 Put 11.500 3.140 3.140 0.000   0 3.140
RMDWH7 24/11/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWI7 24/11/2016 Put 12.000 3.640 3.640 0.000   0 3.640
RMDL17 22/12/2016 Call 5.500 2.895 2.895 0.000   0 2.895
RMDL27 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDKU7 22/12/2016 Call 5.750 2.645 2.645 0.000   0 2.645
RMDKV7 22/12/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDKS7 22/12/2016 Call 6.000 2.395 2.395 0.000   0 2.395
RMDKT7 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDKK7 22/12/2016 Call 6.250 2.145 2.145 0.000   0 2.145
RMDKL7 22/12/2016 Put 6.250 0.001 0.001 0.000   0 0.001
RMDK47 22/12/2016 Call 6.500 1.900 1.900 0.000   0 1.900
RMDK57 22/12/2016 Put 6.500 0.003 0.003 0.000   0 0.003
RMDKQ7 22/12/2016 Call 6.750 1.655 1.655 0.000   0 1.655
RMDKR7 22/12/2016 Put 6.750 0.008 0.008 0.000   130 0.008
RMDKE7 22/12/2016 Call 7.000 1.415 1.415 0.000   0 1.415
RMDKF7 22/12/2016 Put 7.000 0.015 0.015 0.000   65 0.015
RMDYX7 22/12/2016 Call 7.010 1.385 1.385 0.000   0 1.385
RMDYZ7 22/12/2016 Put 7.010 0.020 0.020 0.000   0 0.020
RMDK67 22/12/2016 Call 7.250 1.180 1.180 0.000   0 1.180
RMDK77 22/12/2016 Put 7.250 0.035 0.035 0.000   1,083 0.035
RMDZ27 22/12/2016 Call 7.260 1.160 1.160 0.000   0 1.160
RMDZ17 22/12/2016 Put 7.260 0.040 0.040 0.000   0 0.040
RMDKC7 22/12/2016 Call 7.500 0.965 0.965 0.000   50 0.965
RMDKD7 22/12/2016 Put 7.500 0.070 0.070 0.000   90 0.070
RMDZ37 22/12/2016 Call 7.510 0.945 0.945 0.000   0 0.945
RMDZ47 22/12/2016 Put 7.510 0.070 0.070 0.000   0 0.070
RMDKM7 22/12/2016 Call 7.750 0.760 0.760 0.000   0 0.760
RMDKN7 22/12/2016 Put 7.750 0.120 0.120 0.000   0 0.120
RMDZ67 22/12/2016 Call 7.760 0.745 0.745 0.000   100 0.745
RMDZ57 22/12/2016 Put 7.760 0.125 0.125 0.000   0 0.125
RMDJX7 22/12/2016 Call 8.000 0.580 0.580 0.000   6 0.580
RMDJY7 22/12/2016 Put 8.000 0.195 0.195 0.000   0 0.195
RMDNX7 22/12/2016 Call 8.010 0.570 0.570 0.000   40 0.570
RMDNW7 22/12/2016 Put 8.010 0.200 0.200 0.000   100 0.200
RMDK87 22/12/2016 Call 8.250 0.430 0.430 0.000   100 0.430
RMDK97 22/12/2016 Put 8.250 0.295 0.295 0.000   0 0.295
RMDKA7 22/12/2016 Call 8.500 0.305 0.305 0.000   1,300 0.305
RMDKB7 22/12/2016 Put 8.500 0.425 0.425 0.000   0 0.425
RMDKI7 22/12/2016 Call 8.750 0.210 0.210 0.000   1,250 0.210
RMDKJ7 22/12/2016 Put 8.750 0.580 0.580 0.000   70 0.580
RMDJZ7 22/12/2016 Call 9.000 0.140 0.140 0.000   950 0.140
RMDK17 22/12/2016 Put 9.000 0.765 0.765 0.000   30 0.765
RMDK27 22/12/2016 Call 9.250 0.090 0.090 0.000   0 0.090
RMDK37 22/12/2016 Put 9.250 0.970 0.970 0.000   60 0.970
RMDKO7 22/12/2016 Call 9.500 0.055 0.055 0.000   40 0.055
RMDKP7 22/12/2016 Put 9.500 1.190 1.190 0.000   0 1.190
RMDKG7 22/12/2016 Call 9.750 0.035 0.035 0.000   30 0.035
RMDKH7 22/12/2016 Put 9.750 1.420 1.420 0.000   0 1.420
RMDLB7 22/12/2016 Call 10.000 0.020 0.020 0.000   0 0.020
RMDLC7 22/12/2016 Put 10.000 1.660 1.660 0.000   0 1.660
RMDUB7 22/12/2016 Call 10.500 0.006 0.006 0.000   0 0.006
RMDUC7 22/12/2016 Put 10.500 2.145 2.145 0.000   0 2.145
RMDV27 22/12/2016 Call 11.000 0.002 0.002 0.000   0 0.002
RMDV37 22/12/2016 Put 11.000 2.645 2.645 0.000   0 2.645
RMDWJ7 22/12/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWK7 22/12/2016 Put 11.500 3.140 3.140 0.000   0 3.140
RMDWL7 22/12/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWM7 22/12/2016 Put 12.000 3.640 3.640 0.000   0 3.640
RMDVM7 24/01/2017 Call 6.750 1.665 1.665 0.000   0 1.665
RMDVN7 24/01/2017 Put 6.750 0.030 0.030 0.000   0 0.030
RMDVY7 24/01/2017 Call 7.000 1.435 1.435 0.000   0 1.435
RMDVZ7 24/01/2017 Put 7.000 0.045 0.045 0.000   0 0.045
RMDVO7 24/01/2017 Call 7.250 1.205 1.205 0.000   0 1.205
RMDVP7 24/01/2017 Put 7.250 0.070 0.070 0.000   0 0.070
RMDVC7 24/01/2017 Call 7.500 0.995 0.995 0.000   0 0.995
RMDVD7 24/01/2017 Put 7.500 0.110 0.110 0.000   0 0.110
RMDVI7 24/01/2017 Call 7.750 0.800 0.800 0.000   0 0.800
RMDVJ7 24/01/2017 Put 7.750 0.165 0.165 0.000   0 0.165
RMDW17 24/01/2017 Call 8.000 0.625 0.625 0.000   0 0.625
RMDW27 24/01/2017 Put 8.000 0.245 0.245 0.000   0 0.245
RMDVQ7 24/01/2017 Call 8.250 0.475 0.475 0.000   0 0.475
RMDVR7 24/01/2017 Put 8.250 0.345 0.345 0.000   0 0.345
RMDVA7 24/01/2017 Call 8.500 0.350 0.350 0.000   0 0.350
RMDVB7 24/01/2017 Put 8.500 0.475 0.475 0.000   0 0.475
RMDVE7 24/01/2017 Call 8.750 0.250 0.250 0.000   0 0.250
RMDVF7 24/01/2017 Put 8.750 0.625 0.625 0.000   0 0.625
RMDVW7 24/01/2017 Call 9.000 0.175 0.175 0.000   0 0.175
RMDVX7 24/01/2017 Put 9.000 0.800 0.800 0.000   0 0.800
RMDVS7 24/01/2017 Call 9.250 0.120 0.120 0.000   0 0.120
RMDVT7 24/01/2017 Put 9.250 0.995 0.995 0.000   0 0.995
RMDV87 24/01/2017 Call 9.500 0.080 0.080 0.000   5 0.080
RMDV97 24/01/2017 Put 9.500 1.210 1.210 0.000   0 1.210
RMDVG7 24/01/2017 Call 9.750 0.050 0.050 0.000   0 0.050
RMDVH7 24/01/2017 Put 9.750 1.435 1.435 0.000   0 1.435
RMDVU7 24/01/2017 Call 10.000 0.030 0.030 0.000   0 0.030
RMDVV7 24/01/2017 Put 10.000 1.665 1.665 0.000   0 1.665
RMDVK7 24/01/2017 Call 10.500 0.010 0.010 0.000   0 0.010
RMDVL7 24/01/2017 Put 10.500 2.150 2.150 0.000   0 2.150
RMDWN7 24/01/2017 Call 11.000 0.004 0.004 0.000   0 0.004
RMDWO7 24/01/2017 Put 11.000 2.645 2.645 0.000   0 2.645
RMDWP7 24/01/2017 Call 11.500 0.001 0.001 0.000   0 0.001
RMDWQ7 24/01/2017 Put 11.500 3.140 3.140 0.000   0 3.140
RMDWR7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWS7 24/01/2017 Put 12.000 3.640 3.640 0.000   0 3.640
RMDYV7 23/02/2017 Call 6.750 1.685 1.685 0.000   0 1.685
RMDYW7 23/02/2017 Put 6.750 0.045 0.045 0.000   0 0.045
RMDYT7 23/02/2017 Call 7.000 1.455 1.455 0.000   0 1.455
RMDYU7 23/02/2017 Put 7.000 0.065 0.065 0.000   0 0.065
RMDY57 23/02/2017 Call 7.250 1.235 1.235 0.000   0 1.235
RMDY67 23/02/2017 Put 7.250 0.105 0.105 0.000   0 0.105
RMDYN7 23/02/2017 Call 7.500 1.025 1.025 0.000   0 1.025
RMDYO7 23/02/2017 Put 7.500 0.155 0.155 0.000   0 0.155
RMDYD7 23/02/2017 Call 7.750 0.840 0.840 0.000   0 0.840
RMDYE7 23/02/2017 Put 7.750 0.220 0.220 0.000   0 0.220
RMDY77 23/02/2017 Call 8.000 0.670 0.670 0.000   0 0.670
RMDY87 23/02/2017 Put 8.000 0.305 0.305 0.000   0 0.305
RMDY37 23/02/2017 Call 8.250 0.525 0.525 0.000   10 0.525
RMDY47 23/02/2017 Put 8.250 0.415 0.415 0.000   0 0.415
RMDYL7 23/02/2017 Call 8.500 0.400 0.400 0.000   0 0.400
RMDYM7 23/02/2017 Put 8.500 0.540 0.540 0.000   0 0.540
RMDYF7 23/02/2017 Call 8.750 0.300 0.300 0.000   0 0.300
RMDYG7 23/02/2017 Put 8.750 0.690 0.690 0.000   0 0.690
RMDY97 23/02/2017 Call 9.000 0.220 0.220 0.000   0 0.220
RMDYA7 23/02/2017 Put 9.000 0.860 0.860 0.000   0 0.860
RMDYR7 23/02/2017 Call 9.250 0.160 0.160 0.000   0 0.160
RMDYS7 23/02/2017 Put 9.250 1.050 1.050 0.000   0 1.050
RMDYJ7 23/02/2017 Call 9.500 0.115 0.115 0.000   0 0.115
RMDYK7 23/02/2017 Put 9.500 1.255 1.255 0.000   0 1.255
RMDYB7 23/02/2017 Call 9.750 0.085 0.085 0.000   0 0.085
RMDYC7 23/02/2017 Put 9.750 1.470 1.470 0.000   0 1.470
RMDY17 23/02/2017 Call 10.000 0.060 0.060 0.000   0 0.060
RMDY27 23/02/2017 Put 10.000 1.700 1.700 0.000   0 1.700
RMDYH7 23/02/2017 Call 10.500 0.035 0.035 0.000   0 0.035
RMDYI7 23/02/2017 Put 10.500 2.170 2.170 0.000   0 2.170
RMDXY7 23/02/2017 Call 11.000 0.015 0.015 0.000   0 0.015
RMDXZ7 23/02/2017 Put 11.000 2.655 2.655 0.000   0 2.655
RMDYP7 23/02/2017 Call 11.500 0.008 0.008 0.000   0 0.008
RMDYQ7 23/02/2017 Put 11.500 3.145 3.145 0.000   0 3.145
RMDPN7 30/03/2017 Call 5.500 2.895 2.895 0.000   15 2.895
RMDPO7 30/03/2017 Put 5.500 0.003 0.003 0.000   0 0.003
RMDPZ7 30/03/2017 Call 5.750 2.650 2.650 0.000   0 2.650
RMDQ17 30/03/2017 Put 5.750 0.006 0.006 0.000   0 0.006
RMDQ27 30/03/2017 Call 6.000 2.405 2.405 0.000   0 2.405
RMDQ37 30/03/2017 Put 6.000 0.010 0.010 0.000   0 0.010
RMDP77 30/03/2017 Call 6.250 2.160 2.160 0.000   0 2.160
RMDP87 30/03/2017 Put 6.250 0.025 0.025 0.000   0 0.025
RMDPP7 30/03/2017 Call 6.500 1.920 1.920 0.000   0 1.920
RMDPQ7 30/03/2017 Put 6.500 0.040 0.040 0.000   0 0.040
RMDX27 30/03/2017 Call 6.510 1.895 1.895 0.000   0 1.895
RMDX37 30/03/2017 Put 6.510 0.040 0.040 0.000   0 0.040
RMDQ47 30/03/2017 Call 6.750 1.690 1.690 0.000   0 1.690
RMDQ57 30/03/2017 Put 6.750 0.060 0.060 0.000   0 0.060
RMDX57 30/03/2017 Call 6.760 1.670 1.670 0.000   0 1.670
RMDX47 30/03/2017 Put 6.760 0.065 0.065 0.000   0 0.065
RMDPX7 30/03/2017 Call 7.000 1.470 1.470 0.000   0 1.470
RMDPY7 30/03/2017 Put 7.000 0.095 0.095 0.000   0 0.095
RMDX67 30/03/2017 Call 7.010 1.450 1.450 0.000   0 1.450
RMDX77 30/03/2017 Put 7.010 0.095 0.095 0.000   0 0.095
RMDP37 30/03/2017 Call 7.250 1.260 1.260 0.000   0 1.260
RMDP47 30/03/2017 Put 7.250 0.135 0.135 0.000   0 0.135
RMDX97 30/03/2017 Call 7.260 1.245 1.245 0.000   0 1.245
RMDX87 30/03/2017 Put 7.260 0.140 0.140 0.000   0 0.140
RMDPT7 30/03/2017 Call 7.500 1.060 1.060 0.000   0 1.060
RMDPU7 30/03/2017 Put 7.500 0.190 0.190 0.000   0 0.190
RMDXA7 30/03/2017 Call 7.510 1.050 1.050 0.000   0 1.050
RMDXB7 30/03/2017 Put 7.510 0.195 0.195 0.000   0 0.195
RMDQ67 30/03/2017 Call 7.750 0.880 0.880 0.000   0 0.880
RMDQ77 30/03/2017 Put 7.750 0.265 0.265 0.000   0 0.265
RMDPV7 30/03/2017 Call 8.000 0.720 0.720 0.000   0 0.720
RMDPW7 30/03/2017 Put 8.000 0.350 0.350 0.000   0 0.350
RMDP97 30/03/2017 Call 8.250 0.575 0.575 0.000   50 0.575
RMDPK7 30/03/2017 Put 8.250 0.460 0.460 0.000   50 0.460
RMDPR7 30/03/2017 Call 8.500 0.455 0.455 0.000   100 0.455
RMDPS7 30/03/2017 Put 8.500 0.590 0.590 0.000   0 0.590
RMDPL7 30/03/2017 Call 8.750 0.350 0.350 0.000   250 0.350
RMDPM7 30/03/2017 Put 8.750 0.735 0.735 0.000   0 0.735
RMDP57 30/03/2017 Call 9.000 0.270 0.270 0.000   750 0.270
RMDP67 30/03/2017 Put 9.000 0.900 0.900 0.000   5 0.900
RMDQ87 30/03/2017 Call 9.250 0.200 0.200 0.000   750 0.200
RMDQ97 30/03/2017 Put 9.250 1.085 1.085 0.000   0 1.085
RMDQI7 30/03/2017 Call 9.500 0.150 0.150 0.000   0 0.150
RMDQJ7 30/03/2017 Put 9.500 1.285 1.285 0.000   0 1.285
RMDQK7 30/03/2017 Call 9.750 0.110 0.110 0.000   0 0.110
RMDQL7 30/03/2017 Put 9.750 1.495 1.495 0.000   0 1.495
RMDST7 30/03/2017 Call 10.000 0.080 0.080 0.000   0 0.080
RMDSU7 30/03/2017 Put 10.000 1.715 1.715 0.000   0 1.715
RMDUD7 30/03/2017 Call 10.500 0.045 0.045 0.000   0 0.045
RMDUE7 30/03/2017 Put 10.500 2.180 2.180 0.000   0 2.180
RMDV47 30/03/2017 Call 11.000 0.020 0.020 0.000   0 0.020
RMDV57 30/03/2017 Put 11.000 2.660 2.660 0.000   0 2.660
RMDWT7 30/03/2017 Call 11.500 0.010 0.010 0.000   0 0.010
RMDWU7 30/03/2017 Put 11.500 3.150 3.150 0.000   0 3.150
RMDWV7 30/03/2017 Call 12.000 0.005 0.005 0.000   0 0.005
RMDWW7 30/03/2017 Put 12.000 3.645 3.645 0.000   0 3.645
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 6.630 6.630 0.000   0 6.630
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 6.580 6.580 0.000   21 6.580
RMDTY7 29/06/2017 Call 6.250 2.185 2.185 0.000   0 2.185
RMDTZ7 29/06/2017 Put 6.250 0.050 0.050 0.000   0 0.050
RMDTK7 29/06/2017 Call 6.500 1.965 1.965 0.000   0 1.965
RMDTL7 29/06/2017 Put 6.500 0.080 0.080 0.000   0 0.080
RMDTO7 29/06/2017 Call 6.750 1.750 1.750 0.000   0 1.750
RMDTP7 29/06/2017 Put 6.750 0.120 0.120 0.000   0 0.120
RMDTU7 29/06/2017 Call 7.000 1.540 1.540 0.000   0 1.540
RMDTV7 29/06/2017 Put 7.000 0.160 0.160 0.000   0 0.160
RMDTC7 29/06/2017 Call 7.250 1.345 1.345 0.000   0 1.345
RMDTD7 29/06/2017 Put 7.250 0.210 0.210 0.000   0 0.210
RMDTA7 29/06/2017 Call 7.500 1.160 1.160 0.000   0 1.160
RMDTB7 29/06/2017 Put 7.500 0.275 0.275 0.000   0 0.275
RMDTQ7 29/06/2017 Call 7.750 0.995 0.995 0.000   0 0.995
RMDTR7 29/06/2017 Put 7.750 0.350 0.350 0.000   0 0.350
RMDTW7 29/06/2017 Call 8.000 0.840 0.840 0.000   0 0.840
RMDTX7 29/06/2017 Put 8.000 0.445 0.445 0.000   0 0.445
RMDTE7 29/06/2017 Call 8.250 0.700 0.700 0.000   0 0.700
RMDTF7 29/06/2017 Put 8.250 0.550 0.550 0.000   0 0.550
RMDT87 29/06/2017 Call 8.500 0.580 0.580 0.000   0 0.580
RMDT97 29/06/2017 Put 8.500 0.680 0.680 0.000   0 0.680
RMDTI7 29/06/2017 Call 8.750 0.475 0.475 0.000   0 0.475
RMDTJ7 29/06/2017 Put 8.750 0.830 0.830 0.000   0 0.830
RMDT67 29/06/2017 Call 9.000 0.385 0.385 0.000   0 0.385
RMDT77 29/06/2017 Put 9.000 0.990 0.990 0.000   25 0.990
RMDTM7 29/06/2017 Call 9.250 0.305 0.305 0.000   0 0.305
RMDTN7 29/06/2017 Put 9.250 1.165 1.165 0.000   0 1.165
RMDTS7 29/06/2017 Call 9.500 0.245 0.245 0.000   0 0.245
RMDTT7 29/06/2017 Put 9.500 1.355 1.355 0.000   0 1.355
RMDTG7 29/06/2017 Call 9.750 0.190 0.190 0.000   0 0.190
RMDTH7 29/06/2017 Put 9.750 1.555 1.555 0.000   0 1.555
RMDT47 29/06/2017 Call 10.000 0.150 0.150 0.000   50 0.150
RMDT57 29/06/2017 Put 10.000 1.765 1.765 0.000   0 1.765
RMDUF7 29/06/2017 Call 10.500 0.090 0.090 0.000   0 0.090
RMDUG7 29/06/2017 Put 10.500 2.210 2.210 0.000   0 2.210
RMDV67 29/06/2017 Call 11.000 0.055 0.055 0.000   0 0.055
RMDV77 29/06/2017 Put 11.000 2.675 2.675 0.000   0 2.675
RMDWX7 29/06/2017 Call 11.500 0.030 0.030 0.000   0 0.030
RMDWY7 29/06/2017 Put 11.500 3.160 3.160 0.000   0 3.160
RMDWZ7 29/06/2017 Call 12.000 0.020 0.020 0.000   0 0.020
RMDX17 29/06/2017 Put 12.000 3.650 3.650 0.000   0 3.650

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.