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 8.630 Down -0.010 8.620 8.630 8.700 8.700 8.600 1,902,333 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 3.130 3.130 0.000   0 3.140
RMDDZ8 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDD88 24/01/2017 Call 5.750 2.880 2.880 0.000   0 2.890
RMDD98 24/01/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCR8 24/01/2017 Call 6.000 2.630 2.630 0.000   0 2.640
RMDCS8 24/01/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBI8 24/01/2017 Call 6.250 2.380 2.380 0.000   0 2.390
RMDBJ8 24/01/2017 Put 6.250 0.000 0.000 0.000   300 0.000
RMDZ77 24/01/2017 Call 6.500 2.130 2.130 0.000   0 2.145
RMDZ87 24/01/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDVM7 24/01/2017 Call 6.750 1.880 1.880 0.000   0 1.895
RMDVN7 24/01/2017 Put 6.750 0.000 0.000 0.000   15 0.000
RMDVY7 24/01/2017 Call 7.000 1.635 1.635 0.000   0 1.645
RMDVZ7 24/01/2017 Put 7.000 0.000 0.000 0.000   100 0.000
RMDVO7 24/01/2017 Call 7.250 1.385 1.385 0.000   0 1.395
RMDVP7 24/01/2017 Put 7.250 0.000 0.000 0.000   50 0.000
RMDBF8 24/01/2017 Call 7.260 1.375 1.375 0.000   0 1.385
RMDB98 24/01/2017 Put 7.260 0.000 0.000 0.000   0 0.000
RMDVC7 24/01/2017 Call 7.500 1.135 1.135 0.000   0 1.145
RMDVD7 24/01/2017 Put 7.500 0.000 0.000 0.000   341 0.000
RMDVI7 24/01/2017 Call 7.750 0.885 0.885 0.000   0 0.895
RMDVJ7 24/01/2017 Put 7.750 0.001 0.001 0.000   126 0.001
RMDW17 24/01/2017 Call 8.000 0.640 0.640 0.000   80 0.655
RMDW27 24/01/2017 Put 8.000 0.007 0.007 0.000   398 0.008
RMDBG8 24/01/2017 Call 8.010 0.630 0.630 0.000   0 0.645
RMDBH8 24/01/2017 Put 8.010 0.008 0.008 0.010 100 430 0.009
RMDVQ7 24/01/2017 Call 8.250 0.405 0.405 0.000   465 0.425
RMDVR7 24/01/2017 Put 8.250 0.030 0.030 0.000   55 0.030
RMDEF8 24/01/2017 Call 8.260 0.395 0.395 0.000   0 0.415
RMDE98 24/01/2017 Put 8.260 0.035 0.035 0.000   0 0.035
RMDVA7 24/01/2017 Call 8.500 0.210 0.210 0.000   1,162 0.230
RMDVB7 24/01/2017 Put 8.500 0.095 0.095 0.000   4,490 0.095
RMDDS8 24/01/2017 Call 8.510 0.205 0.205 0.000   0 0.225
RMDDT8 24/01/2017 Put 8.510 0.100 0.100 0.000   370 0.100
RMDVE7 24/01/2017 Call 8.750 0.085 0.085 0.000   391 0.100
RMDVF7 24/01/2017 Put 8.750 0.220 0.220 0.000   0 0.215
RMDDV8 24/01/2017 Call 8.760 0.080 0.080 0.000   200 0.095
RMDDU8 24/01/2017 Put 8.760 0.230 0.230 0.000   150 0.220
RMDVW7 24/01/2017 Call 9.000 0.025 0.025 0.000   0 0.030
RMDVX7 24/01/2017 Put 9.000 0.405 0.405 0.000   20 0.400
RMDVS7 24/01/2017 Call 9.250 0.006 0.006 0.000   0 0.008
RMDVT7 24/01/2017 Put 9.250 0.630 0.630 0.000   0 0.620
RMDV87 24/01/2017 Call 9.500 0.001 0.001 0.000   5 0.001
RMDV97 24/01/2017 Put 9.500 0.875 0.875 0.000   0 0.865
RMDVG7 24/01/2017 Call 9.750 0.000 0.000 0.000   0 0.000
RMDVH7 24/01/2017 Put 9.750 1.120 1.120 0.000   0 1.110
RMDVU7 24/01/2017 Call 10.000 0.000 0.000 0.000   0 0.000
RMDVV7 24/01/2017 Put 10.000 1.370 1.370 0.000   0 1.360
RMDVK7 24/01/2017 Call 10.500 0.000 0.000 0.000   0 0.000
RMDVL7 24/01/2017 Put 10.500 1.870 1.870 0.000   0 1.860
RMDWN7 24/01/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDWO7 24/01/2017 Put 11.000 2.370 2.370 0.000   0 2.360
RMDWP7 24/01/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWQ7 24/01/2017 Put 11.500 2.870 2.870 0.000   0 2.860
RMDWR7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWS7 24/01/2017 Put 12.000 3.370 3.370 0.000   0 3.360
RMDE18 23/02/2017 Call 5.500 3.135 3.135 0.000   0 3.145
RMDE28 23/02/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDK8 23/02/2017 Call 5.750 2.885 2.885 0.000   0 2.900
RMDDL8 23/02/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCT8 23/02/2017 Call 6.000 2.635 2.635 0.000   0 2.650
RMDCU8 23/02/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBK8 23/02/2017 Call 6.250 2.390 2.390 0.000   0 2.400
RMDBL8 23/02/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDZ97 23/02/2017 Call 6.500 2.140 2.140 0.000   0 2.150
RMDZA7 23/02/2017 Put 6.500 0.000 0.000 0.000   0 0.000
RMDYV7 23/02/2017 Call 6.750 1.890 1.890 0.000   0 1.900
RMDYW7 23/02/2017 Put 6.750 0.000 0.000 0.000   0 0.000
RMDYT7 23/02/2017 Call 7.000 1.640 1.640 0.000   0 1.650
RMDYU7 23/02/2017 Put 7.000 0.001 0.001 0.000   400 0.000
RMDY57 23/02/2017 Call 7.250 1.395 1.395 0.000   0 1.400
RMDY67 23/02/2017 Put 7.250 0.003 0.003 0.000   0 0.002
RMDYN7 23/02/2017 Call 7.500 1.145 1.145 0.000   0 1.155
RMDYO7 23/02/2017 Put 7.500 0.008 0.008 0.000   40 0.007
RMDYD7 23/02/2017 Call 7.750 0.905 0.905 0.000   0 0.910
RMDYE7 23/02/2017 Put 7.750 0.025 0.025 0.000   440 0.020
RMDY77 23/02/2017 Call 8.000 0.670 0.670 0.000   311 0.675
RMDY87 23/02/2017 Put 8.000 0.055 0.055 0.000   0 0.050
RMDI28 23/02/2017 Call 8.010 0.645 0.645 0.000   0 0.650
RMDI38 23/02/2017 Put 8.010 0.055 0.055 0.000   0 0.050
RMDY37 23/02/2017 Call 8.250 0.460 0.460 0.000   0 0.465
RMDY47 23/02/2017 Put 8.250 0.110 0.110 0.000   13 0.105
RMDI58 23/02/2017 Call 8.260 0.440 0.440 0.000   0 0.445
RMDI48 23/02/2017 Put 8.260 0.110 0.110 0.000   300 0.105
RMDYL7 23/02/2017 Call 8.500 0.290 0.290 0.000   6,787 0.295
RMDYM7 23/02/2017 Put 8.500 0.200 0.200 0.000 50 30 0.195
RMDI68 23/02/2017 Call 8.510 0.280 0.280 0.000   300 0.280
RMDI78 23/02/2017 Put 8.510 0.200 0.200 0.000   0 0.200
RMDYF7 23/02/2017 Call 8.750 0.165 0.165 0.000 50 40 0.165
RMDYG7 23/02/2017 Put 8.750 0.330 0.330 0.000   0 0.325
RMDY97 23/02/2017 Call 9.000 0.090 0.090 0.000   0 0.085
RMDYA7 23/02/2017 Put 9.000 0.505 0.505 0.000   0 0.495
RMDYR7 23/02/2017 Call 9.250 0.040 0.040 0.000   0 0.040
RMDYS7 23/02/2017 Put 9.250 0.710 0.710 0.000   0 0.695
RMDYJ7 23/02/2017 Call 9.500 0.020 0.020 0.000   0 0.015
RMDYK7 23/02/2017 Put 9.500 0.935 0.935 0.000   0 0.920
RMDYB7 23/02/2017 Call 9.750 0.007 0.007 0.000   0 0.006
RMDYC7 23/02/2017 Put 9.750 1.170 1.170 0.000   0 1.155
RMDY17 23/02/2017 Call 10.000 0.002 0.002 0.000   0 0.002
RMDY27 23/02/2017 Put 10.000 1.415 1.415 0.000   0 1.395
RMDYH7 23/02/2017 Call 10.500 0.000 0.000 0.000   0 0.000
RMDYI7 23/02/2017 Put 10.500 1.910 1.910 0.000   0 1.890
RMDXY7 23/02/2017 Call 11.000 0.000 0.000 0.000   0 0.000
RMDXZ7 23/02/2017 Put 11.000 2.405 2.405 0.000   0 2.390
RMDYP7 23/02/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDYQ7 23/02/2017 Put 11.500 2.905 2.905 0.000   0 2.890
RMDPN7 30/03/2017 Call 5.500 3.135 3.135 0.000   15 3.145
RMDPO7 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDPZ7 30/03/2017 Call 5.750 2.885 2.885 0.000   0 2.895
RMDQ17 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDQ27 30/03/2017 Call 6.000 2.635 2.635 0.000   0 2.645
RMDQ37 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDP77 30/03/2017 Call 6.250 2.385 2.385 0.000   0 2.395
RMDP87 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
RMDPP7 30/03/2017 Call 6.500 2.140 2.140 0.000   0 2.150
RMDPQ7 30/03/2017 Put 6.500 0.001 0.001 0.000   0 0.001
RMDX27 30/03/2017 Call 6.510 2.110 2.110 0.000   0 2.120
RMDX37 30/03/2017 Put 6.510 0.001 0.001 0.000   0 0.001
RMDQ47 30/03/2017 Call 6.750 1.890 1.890 0.000   0 1.900
RMDQ57 30/03/2017 Put 6.750 0.002 0.002 0.000   0 0.002
RMDX57 30/03/2017 Call 6.760 1.865 1.865 0.000   0 1.870
RMDX47 30/03/2017 Put 6.760 0.002 0.002 0.000   0 0.002
RMDPX7 30/03/2017 Call 7.000 1.645 1.645 0.000   0 1.650
RMDPY7 30/03/2017 Put 7.000 0.005 0.005 0.000   0 0.005
RMDX67 30/03/2017 Call 7.010 1.620 1.620 0.000   0 1.620
RMDX77 30/03/2017 Put 7.010 0.005 0.005 0.000   100 0.006
RMDP37 30/03/2017 Call 7.250 1.395 1.395 0.000   0 1.400
RMDP47 30/03/2017 Put 7.250 0.015 0.015 0.000   0 0.015
RMDX97 30/03/2017 Call 7.260 1.375 1.375 0.000   200 1.375
RMDX87 30/03/2017 Put 7.260 0.015 0.015 0.000   0 0.015
RMDPT7 30/03/2017 Call 7.500 1.155 1.155 0.000   0 1.155
RMDPU7 30/03/2017 Put 7.500 0.030 0.030 0.000   0 0.030
RMDXA7 30/03/2017 Call 7.510 1.135 1.135 0.000   200 1.135
RMDXB7 30/03/2017 Put 7.510 0.030 0.030 0.000   0 0.030
RMDQ67 30/03/2017 Call 7.750 0.920 0.920 0.000   40 0.925
RMDQ77 30/03/2017 Put 7.750 0.055 0.055 0.000   40 0.055
RMDPV7 30/03/2017 Call 8.000 0.700 0.700 0.000   100 0.710
RMDPW7 30/03/2017 Put 8.000 0.100 0.100 0.000   273 0.100
RMDP97 30/03/2017 Call 8.250 0.515 0.515 0.000   90 0.525
RMDPK7 30/03/2017 Put 8.250 0.170 0.170 0.000   80 0.165
RMDI88 30/03/2017 Call 8.260 0.505 0.505 0.000   0 0.515
RMDI98 30/03/2017 Put 8.260 0.170 0.170 0.000   0 0.170
RMDPR7 30/03/2017 Call 8.500 0.360 0.360 0.000   100 0.370
RMDPS7 30/03/2017 Put 8.500 0.270 0.270 0.000   20 0.260
RMDIG8 30/03/2017 Call 8.510 0.355 0.355 0.000   0 0.365
RMDIF8 30/03/2017 Put 8.510 0.270 0.270 0.000   0 0.265
RMDPL7 30/03/2017 Call 8.750 0.240 0.240 0.000   2,861 0.245
RMDPM7 30/03/2017 Put 8.750 0.400 0.400 0.000   80 0.390
RMDIH8 30/03/2017 Call 8.760 0.235 0.235 0.000      
RMDII8 30/03/2017 Put 8.760 0.400 0.400 0.000      
RMDP57 30/03/2017 Call 9.000 0.155 0.155 0.000   1,640 0.160
RMDP67 30/03/2017 Put 9.000 0.565 0.565 0.000   5 0.550
RMDQ87 30/03/2017 Call 9.250 0.095 0.095 0.000   750 0.095
RMDQ97 30/03/2017 Put 9.250 0.755 0.755 0.000   0 0.740
RMDQI7 30/03/2017 Call 9.500 0.055 0.055 0.000   0 0.055
RMDQJ7 30/03/2017 Put 9.500 0.965 0.965 0.000   45 0.950
RMDQK7 30/03/2017 Call 9.750 0.030 0.030 0.000   0 0.030
RMDQL7 30/03/2017 Put 9.750 1.190 1.190 0.000   0 1.175
RMDST7 30/03/2017 Call 10.000 0.015 0.015 0.000   0 0.015
RMDSU7 30/03/2017 Put 10.000 1.425 1.425 0.000   0 1.410
RMDUD7 30/03/2017 Call 10.500 0.003 0.003 0.000   0 0.004
RMDUE7 30/03/2017 Put 10.500 1.910 1.910 0.000   0 1.895
RMDV47 30/03/2017 Call 11.000 0.001 0.001 0.000   0 0.001
RMDV57 30/03/2017 Put 11.000 2.405 2.405 0.000   0 2.395
RMDWT7 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
RMDWU7 30/03/2017 Put 11.500 2.905 2.905 0.000   0 2.890
RMDWV7 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWW7 30/03/2017 Put 12.000 3.405 3.405 0.000   0 3.390
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 6.395 6.395 0.000   0 6.385
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 6.370 6.370 0.000   21 6.365
RMDE38 27/04/2017 Call 5.500 3.135 3.135 0.000   0 3.145
RMDE48 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
RMDDM8 27/04/2017 Call 5.750 2.885 2.885 0.000   0 2.900
RMDDN8 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
RMDCV8 27/04/2017 Call 6.000 2.635 2.635 0.000   0 2.650
RMDCW8 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
RMDBP8 27/04/2017 Call 6.250 2.390 2.390 0.000   0 2.405
RMDBQ8 27/04/2017 Put 6.250 0.001 0.001 0.000   0 0.001
RMDBR8 27/04/2017 Call 6.500 2.140 2.140 0.000   0 2.155
RMDBS8 27/04/2017 Put 6.500 0.003 0.003 0.000   0 0.003
RMDBT8 27/04/2017 Call 6.750 1.895 1.895 0.000   0 1.905
RMDBU8 27/04/2017 Put 6.750 0.008 0.008 0.000   0 0.008
RMDBV8 27/04/2017 Call 7.000 1.650 1.650 0.000   0 1.660
RMDBW8 27/04/2017 Put 7.000 0.015 0.015 0.000   0 0.015
RMDBX8 27/04/2017 Call 7.250 1.410 1.410 0.000   0 1.420
RMDBY8 27/04/2017 Put 7.250 0.030 0.030 0.000   0 0.030
RMDBZ8 27/04/2017 Call 7.500 1.180 1.180 0.000   0 1.190
RMDC18 27/04/2017 Put 7.500 0.055 0.055 0.000   0 0.055
RMDC28 27/04/2017 Call 7.750 0.960 0.960 0.000   0 0.970
RMDC38 27/04/2017 Put 7.750 0.095 0.095 0.000   0 0.095
RMDC48 27/04/2017 Call 8.000 0.760 0.760 0.000   0 0.770
RMDC58 27/04/2017 Put 8.000 0.145 0.145 0.000   14 0.145
RMDC68 27/04/2017 Call 8.250 0.585 0.585 0.000   0 0.595
RMDC78 27/04/2017 Put 8.250 0.220 0.220 0.220 20 0 0.220
RMDC88 27/04/2017 Call 8.500 0.440 0.440 0.000   0 0.445
RMDC98 27/04/2017 Put 8.500 0.325 0.325 0.000   0 0.325
RMDCF8 27/04/2017 Call 8.750 0.320 0.320 0.000   500 0.325
RMDCG8 27/04/2017 Put 8.750 0.450 0.450 0.000   0 0.450
RMDCH8 27/04/2017 Call 9.000 0.225 0.225 0.000   480 0.230
RMDCI8 27/04/2017 Put 9.000 0.610 0.610 0.000   0 0.605
RMDCJ8 27/04/2017 Call 9.250 0.155 0.155 0.000   1,000 0.160
RMDCK8 27/04/2017 Put 9.250 0.795 0.795 0.000   0 0.785
RMDCL8 27/04/2017 Call 9.500 0.100 0.100 0.000   0 0.105
RMDCM8 27/04/2017 Put 9.500 0.995 0.995 0.000   0 0.985
RMDCN8 27/04/2017 Call 9.750 0.065 0.065 0.000   0 0.070
RMDCO8 27/04/2017 Put 9.750 1.210 1.210 0.000   0 1.200
RMDFG8 27/04/2017 Call 10.000 0.040 0.040 0.000   0 0.045
RMDFH8 27/04/2017 Put 10.000 1.440 1.440 0.000   0 1.425
RMDFK8 27/04/2017 Call 10.500 0.015 0.015 0.000   0 0.020
RMDFL8 27/04/2017 Put 10.500 1.915 1.915 0.000   0 1.895
RMDGT8 27/04/2017 Call 11.000 0.005 0.005 0.000   0 0.007
RMDGU8 27/04/2017 Put 11.000 2.405 2.405 0.000   0 2.390
RMDEG8 25/05/2017 Call 6.250 2.385 2.385 0.000   0 2.405
RMDEH8 25/05/2017 Put 6.250 0.003 0.003 0.000   0 0.003
RMDEI8 25/05/2017 Call 6.500 2.140 2.140 0.000   0 2.155
RMDEJ8 25/05/2017 Put 6.500 0.007 0.007 0.000   0 0.007
RMDEK8 25/05/2017 Call 6.750 1.900 1.900 0.000   0 1.910
RMDEL8 25/05/2017 Put 6.750 0.015 0.015 0.000   0 0.015
RMDEM8 25/05/2017 Call 7.000 1.665 1.665 0.000   0 1.670
RMDEN8 25/05/2017 Put 7.000 0.030 0.030 0.000   0 0.030
RMDEO8 25/05/2017 Call 7.250 1.435 1.435 0.000   0 1.440
RMDEP8 25/05/2017 Put 7.250 0.050 0.050 0.000   0 0.050
RMDEQ8 25/05/2017 Call 7.500 1.210 1.210 0.000   0 1.215
RMDER8 25/05/2017 Put 7.500 0.080 0.080 0.000   0 0.085
RMDES8 25/05/2017 Call 7.750 1.005 1.005 0.000   0 1.010
RMDET8 25/05/2017 Put 7.750 0.130 0.130 0.000   0 0.130
RMDEU8 25/05/2017 Call 8.000 0.810 0.810 0.000   0 0.820
RMDEV8 25/05/2017 Put 8.000 0.190 0.190 0.000   0 0.195
RMDEW8 25/05/2017 Call 8.250 0.640 0.640 0.000   0 0.645
RMDEX8 25/05/2017 Put 8.250 0.275 0.275 0.000   0 0.275
RMDEY8 25/05/2017 Call 8.500 0.490 0.490 0.000   0 0.500
RMDEZ8 25/05/2017 Put 8.500 0.375 0.375 0.000   0 0.375
RMDF18 25/05/2017 Call 8.750 0.365 0.365 0.000   0 0.370
RMDF28 25/05/2017 Put 8.750 0.505 0.505 0.000   0 0.505
RMDF38 25/05/2017 Call 9.000 0.265 0.265 0.000   0 0.270
RMDF48 25/05/2017 Put 9.000 0.655 0.655 0.000   0 0.650
RMDF58 25/05/2017 Call 9.250 0.185 0.185 0.000   0 0.190
RMDF68 25/05/2017 Put 9.250 0.830 0.830 0.000   0 0.825
RMDF78 25/05/2017 Call 9.500 0.130 0.130 0.000   0 0.135
RMDF88 25/05/2017 Put 9.500 1.025 1.025 0.000   0 1.015
RMDF98 25/05/2017 Call 9.750 0.085 0.085 0.000   0 0.090
RMDFF8 25/05/2017 Put 9.750 1.235 1.235 0.000   0 1.225
RMDFI8 25/05/2017 Call 10.000 0.055 0.055 0.000   30 0.060
RMDFJ8 25/05/2017 Put 10.000 1.455 1.455 0.000   0 1.445
RMDFM8 25/05/2017 Call 10.500 0.025 0.025 0.000   0 0.025
RMDFN8 25/05/2017 Put 10.500 1.920 1.920 0.000   0 1.910
RMDGV8 25/05/2017 Call 11.000 0.008 0.008 0.000   0 0.009
RMDGW8 25/05/2017 Put 11.000 2.405 2.405 0.000   0 2.395
RMDE58 29/06/2017 Call 5.500 3.135 3.135 0.000   0 3.145
RMDE68 29/06/2017 Put 5.500 0.001 0.001 0.000   0 0.001
RMDDO8 29/06/2017 Call 5.750 2.885 2.885 0.000   0 2.900
RMDDP8 29/06/2017 Put 5.750 0.001 0.001 0.000   0 0.002
RMDCX8 29/06/2017 Call 6.000 2.635 2.635 0.000   0 2.650
RMDCY8 29/06/2017 Put 6.000 0.003 0.003 0.000   0 0.005
RMDTY7 29/06/2017 Call 6.250 2.390 2.390 0.000   0 2.405
RMDTZ7 29/06/2017 Put 6.250 0.007 0.007 0.000   0 0.010
RMDTK7 29/06/2017 Call 6.500 2.145 2.145 0.000   0 2.165
RMDTL7 29/06/2017 Put 6.500 0.015 0.015 0.000   0 0.020
RMDTO7 29/06/2017 Call 6.750 1.905 1.905 0.000   0 1.925
RMDTP7 29/06/2017 Put 6.750 0.025 0.025 0.000   0 0.030
RMDTU7 29/06/2017 Call 7.000 1.675 1.675 0.000   0 1.690
RMDTV7 29/06/2017 Put 7.000 0.045 0.045 0.000   13 0.050
RMDTC7 29/06/2017 Call 7.250 1.455 1.455 0.000   0 1.465
RMDTD7 29/06/2017 Put 7.250 0.075 0.075 0.000   0 0.080
RMDTA7 29/06/2017 Call 7.500 1.240 1.240 0.000   0 1.250
RMDTB7 29/06/2017 Put 7.500 0.115 0.115 0.000   0 0.120
RMDTQ7 29/06/2017 Call 7.750 1.040 1.040 0.000   0 1.045
RMDTR7 29/06/2017 Put 7.750 0.165 0.165 0.000   0 0.170
RMDTW7 29/06/2017 Call 8.000 0.855 0.855 0.000   0 0.860
RMDTX7 29/06/2017 Put 8.000 0.235 0.235 0.000   0 0.235
RMDTE7 29/06/2017 Call 8.250 0.690 0.690 0.000   0 0.695
RMDTF7 29/06/2017 Put 8.250 0.325 0.325 0.000   0 0.320
RMDT87 29/06/2017 Call 8.500 0.545 0.545 0.000   0 0.550
RMDT97 29/06/2017 Put 8.500 0.430 0.430 0.000   470 0.430
RMDTI7 29/06/2017 Call 8.750 0.420 0.420 0.000   0 0.425
RMDTJ7 29/06/2017 Put 8.750 0.560 0.560 0.000   0 0.555
RMDT67 29/06/2017 Call 9.000 0.320 0.320 0.000   0 0.325
RMDT77 29/06/2017 Put 9.000 0.705 0.705 0.000   25 0.705
RMDTM7 29/06/2017 Call 9.250 0.235 0.235 0.000   60 0.240
RMDTN7 29/06/2017 Put 9.250 0.875 0.875 0.000   0 0.870
RMDTS7 29/06/2017 Call 9.500 0.175 0.175 0.000   0 0.175
RMDTT7 29/06/2017 Put 9.500 1.065 1.065 0.000   0 1.055
RMDTG7 29/06/2017 Call 9.750 0.125 0.125 0.000   0 0.125
RMDTH7 29/06/2017 Put 9.750 1.265 1.265 0.000   0 1.260
RMDT47 29/06/2017 Call 10.000 0.090 0.090 0.000   50 0.090
RMDT57 29/06/2017 Put 10.000 1.485 1.485 0.000   0 1.475
RMDUF7 29/06/2017 Call 10.500 0.040 0.040 0.000   0 0.045
RMDUG7 29/06/2017 Put 10.500 1.940 1.940 0.000   0 1.925
RMDV67 29/06/2017 Call 11.000 0.020 0.020 0.000   0 0.020
RMDV77 29/06/2017 Put 11.000 2.425 2.425 0.000   0 2.405
RMDWX7 29/06/2017 Call 11.500 0.008 0.008 0.000   0 0.008
RMDWY7 29/06/2017 Put 11.500 2.920 2.920 0.000   0 2.895
RMDWZ7 29/06/2017 Call 12.000 0.003 0.003 0.000   0 0.003
RMDX17 29/06/2017 Put 12.000 3.420 3.420 0.000   0 3.390
RMDE78 28/09/2017 Call 5.500 3.135 3.135 0.000   0 3.145
RMDE88 28/09/2017 Put 5.500 0.006 0.006 0.000   0 0.007
RMDDQ8 28/09/2017 Call 5.750 2.885 2.885 0.000   0 2.900
RMDDR8 28/09/2017 Put 5.750 0.010 0.010 0.000   0 0.015
RMDCZ8 28/09/2017 Call 6.000 2.645 2.645 0.000   0 2.660
RMDD18 28/09/2017 Put 6.000 0.020 0.020 0.000   0 0.020
RMDBM8 28/09/2017 Call 6.250 2.405 2.405 0.000   0 2.425
RMDBO8 28/09/2017 Put 6.250 0.035 0.035 0.000   0 0.035
RMDB78 28/09/2017 Call 6.500 2.175 2.175 0.000   0 2.190
RMDB88 28/09/2017 Put 6.500 0.055 0.055 0.000   0 0.055
RMDZJ7 28/09/2017 Call 6.750 1.950 1.950 0.000   0 1.965
RMDZK7 28/09/2017 Put 6.750 0.080 0.080 0.000   0 0.080
RMDZP7 28/09/2017 Call 7.000 1.730 1.730 0.000   0 1.745
RMDZQ7 28/09/2017 Put 7.000 0.115 0.115 0.000   0 0.115
RMDB38 28/09/2017 Call 7.250 1.525 1.525 0.000   0 1.535
RMDB48 28/09/2017 Put 7.250 0.155 0.155 0.000   0 0.155
RMDZB7 28/09/2017 Call 7.500 1.330 1.330 0.000   0 1.340
RMDZC7 28/09/2017 Put 7.500 0.210 0.210 0.000   0 0.210
RMDB18 28/09/2017 Call 7.750 1.145 1.145 0.000   0 1.155
RMDB28 28/09/2017 Put 7.750 0.275 0.275 0.000   0 0.275
RMDZR7 28/09/2017 Call 8.000 0.975 0.975 0.000   11 0.985
RMDZS7 28/09/2017 Put 8.000 0.355 0.355 0.000   0 0.355
RMDB58 28/09/2017 Call 8.250 0.820 0.820 0.000   0 0.830
RMDB68 28/09/2017 Put 8.250 0.450 0.450 0.000   0 0.450
RMDZD7 28/09/2017 Call 8.500 0.685 0.685 0.000   0 0.690
RMDZE7 28/09/2017 Put 8.500 0.560 0.560 0.000   0 0.560
RMDZT7 28/09/2017 Call 8.750 0.565 0.565 0.000   0 0.570
RMDZU7 28/09/2017 Put 8.750 0.690 0.690 0.000   0 0.690
RMDZH7 28/09/2017 Call 9.000 0.460 0.460 0.000   369 0.465
RMDZI7 28/09/2017 Put 9.000 0.835 0.835 0.000   0 0.835
RMDZN7 28/09/2017 Call 9.250 0.370 0.370 0.000   0 0.375
RMDZO7 28/09/2017 Put 9.250 0.995 0.995 0.000   0 0.990
RMDZX7 28/09/2017 Call 9.500 0.295 0.295 0.000   0 0.300
RMDZY7 28/09/2017 Put 9.500 1.170 1.170 0.000   0 1.165
RMDZV7 28/09/2017 Call 9.750 0.230 0.230 0.000   0 0.235
RMDZW7 28/09/2017 Put 9.750 1.360 1.360 0.000   0 1.350
RMDZF7 28/09/2017 Call 10.000 0.185 0.185 0.000   0 0.185
RMDZG7 28/09/2017 Put 10.000 1.560 1.560 0.000   0 1.550
RMDZL7 28/09/2017 Call 10.500 0.110 0.110 0.000   0 0.110
RMDZM7 28/09/2017 Put 10.500 1.985 1.985 0.000   0 1.975
RMDGX8 28/09/2017 Call 11.000 0.065 0.065 0.000   0 0.070
RMDGY8 28/09/2017 Put 11.000 2.440 2.440 0.000   0 2.430
RMDG58 21/12/2017 Call 6.750 1.985 1.985 0.000   0 2.000
RMDG68 21/12/2017 Put 6.750 0.130 0.130 0.000   0 0.130
RMDG18 21/12/2017 Call 7.000 1.780 1.780 0.000   0 1.790
RMDG28 21/12/2017 Put 7.000 0.170 0.170 0.000   0 0.170
RMDFU8 21/12/2017 Call 7.250 1.585 1.585 0.000   0 1.595
RMDFV8 21/12/2017 Put 7.250 0.225 0.225 0.000   0 0.225
RMDFY8 21/12/2017 Call 7.500 1.400 1.400 0.000   0 1.405
RMDFZ8 21/12/2017 Put 7.500 0.285 0.285 0.000   0 0.285
RMDGL8 21/12/2017 Call 7.750 1.225 1.225 0.000   0 1.235
RMDGM8 21/12/2017 Put 7.750 0.355 0.355 0.000   0 0.355
RMDGP8 21/12/2017 Call 8.000 1.065 1.065 0.000   0 1.075
RMDGQ8 21/12/2017 Put 8.000 0.445 0.445 0.000   0 0.445
RMDFQ8 21/12/2017 Call 8.250 0.920 0.920 0.000   0 0.925
RMDFR8 21/12/2017 Put 8.250 0.550 0.550 0.000   0 0.545
RMDFW8 21/12/2017 Call 8.500 0.785 0.785 0.000   0 0.790
RMDFX8 21/12/2017 Put 8.500 0.660 0.660 0.000   0 0.660
RMDGN8 21/12/2017 Call 8.750 0.670 0.670 0.000   0 0.675
RMDGO8 21/12/2017 Put 8.750 0.790 0.790 0.000   0 0.785
RMDGR8 21/12/2017 Call 9.000 0.565 0.565 0.000   0 0.570
RMDGS8 21/12/2017 Put 9.000 0.930 0.930 0.000   0 0.930
RMDFS8 21/12/2017 Call 9.250 0.470 0.470 0.000   0 0.475
RMDFT8 21/12/2017 Put 9.250 1.085 1.085 0.000   0 1.080
RMDG78 21/12/2017 Call 9.500 0.390 0.390 0.000   0 0.395
RMDG88 21/12/2017 Put 9.500 1.255 1.255 0.000   0 1.250
RMDG38 21/12/2017 Call 9.750 0.325 0.325 0.000   0 0.325
RMDG48 21/12/2017 Put 9.750 1.435 1.435 0.000   0 1.430
RMDFO8 21/12/2017 Call 10.000 0.265 0.265 0.000   0 0.265
RMDFP8 21/12/2017 Put 10.000 1.630 1.630 0.000   0 1.620
RMDG98 21/12/2017 Call 10.500 0.175 0.175 0.000   0 0.180
RMDGK8 21/12/2017 Put 10.500 2.040 2.040 0.000   0 2.025
RMDGZ8 21/12/2017 Call 11.000 0.115 0.115 0.000   0 0.120
RMDI18 21/12/2017 Put 11.000 2.485 2.485 0.000   0 2.465

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.