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 7.460 Down -0.090 7.450 7.470 7.450 7.480 7.360 5,623,143 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 1.975 1.975 0.000   0 1.975
RMDKZ7 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDJV7 26/05/2016 Call 5.750 1.730 1.730 0.000   0 1.730
RMDJW7 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDJR7 26/05/2016 Call 6.000 1.480 1.480 0.000   0 1.480
RMDJS7 26/05/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDJN7 26/05/2016 Call 6.250 1.235 1.235 0.000   0 1.235
RMDJO7 26/05/2016 Put 6.250 0.002 0.002 0.000   0 0.002
RMDIY7 26/05/2016 Call 6.500 0.995 0.995 0.000   0 0.995
RMDIZ7 26/05/2016 Put 6.500 0.007 0.007 0.000   0 0.007
RMDJF7 26/05/2016 Call 6.750 0.755 0.755 0.000   0 0.755
RMDJG7 26/05/2016 Put 6.750 0.020 0.020 0.000   36 0.020
RMDJB7 26/05/2016 Call 7.000 0.535 0.535 0.000   0 0.535
RMDJC7 26/05/2016 Put 7.000 0.055 0.055 0.000 800 1,000 0.055
RMDQG7 26/05/2016 Call 7.010 0.515 0.515 0.000   0 0.515
RMDQH7 26/05/2016 Put 7.010 0.055 0.055 0.000   0 0.055
RMDIS7 26/05/2016 Call 7.250 0.340 0.340 0.000   90 0.340
RMDIT7 26/05/2016 Put 7.250 0.125 0.125 0.145 100 800 0.125
RMDQF7 26/05/2016 Call 7.260 0.325 0.325 0.000   0 0.325
RMDQE7 26/05/2016 Put 7.260 0.125 0.125 0.140 800 1,030 0.125
RMDJ37 26/05/2016 Call 7.500 0.190 0.190 0.145 100 100 0.190
RMDJ47 26/05/2016 Put 7.500 0.240 0.240 0.260 100 130 0.240
RMDQC7 26/05/2016 Call 7.510 0.180 0.180 0.000   0 0.180
RMDQD7 26/05/2016 Put 7.510 0.245 0.245 0.000   50 0.245
RMDJJ7 26/05/2016 Call 7.750 0.090 0.090 0.000   530 0.090
RMDJK7 26/05/2016 Put 7.750 0.405 0.405 0.000   207 0.405
RMDJ77 26/05/2016 Call 8.000 0.035 0.035 0.000   6,259 0.035
RMDJ87 26/05/2016 Put 8.000 0.615 0.615 0.000   0 0.615
RMDIW7 26/05/2016 Call 8.250 0.010 0.010 0.000   107 0.010
RMDIX7 26/05/2016 Put 8.250 0.845 0.845 0.000   178 0.845
RMDJ57 26/05/2016 Call 8.500 0.004 0.004 0.000   250 0.004
RMDJ67 26/05/2016 Put 8.500 1.090 1.090 0.000   0 1.090
RMDQA7 26/05/2016 Call 8.510 0.004 0.004 0.000   0 0.004
RMDQB7 26/05/2016 Put 8.510 1.095 1.095 0.000   50 1.095
RMDJL7 26/05/2016 Call 8.750 0.001 0.001 0.000   0 0.001
RMDJM7 26/05/2016 Put 8.750 1.335 1.335 0.000   0 1.335
RMDJ97 26/05/2016 Call 9.000 0.000 0.000 0.000   0 0.000
RMDJA7 26/05/2016 Put 9.000 1.585 1.585 0.000   0 1.585
RMDJ17 26/05/2016 Call 9.250 0.000 0.000 0.000   0 0.000
RMDJ27 26/05/2016 Put 9.250 1.835 1.835 0.000   0 1.835
RMDJH7 26/05/2016 Call 9.500 0.000 0.000 0.000   0 0.000
RMDJI7 26/05/2016 Put 9.500 2.085 2.085 0.000   0 2.085
RMDJD7 26/05/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDJE7 26/05/2016 Put 9.750 2.340 2.340 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 2.590 2.590 0.000   0 2.590
RMDCO7 23/06/2016 Call 5.250 2.235 2.235 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 1.985 1.985 0.000   15 1.985
RMDYN9 23/06/2016 Put 5.500 0.001 0.001 0.000   0 0.001
RMDZ49 23/06/2016 Call 5.750 1.740 1.740 0.000   0 1.740
RMDZ59 23/06/2016 Put 5.750 0.003 0.003 0.000   0 0.003
RMDYS9 23/06/2016 Call 6.000 1.495 1.495 0.000   0 1.495
RMDYT9 23/06/2016 Put 6.000 0.008 0.008 0.000   0 0.008
RMDYK9 23/06/2016 Call 6.250 1.250 1.250 0.000   0 1.250
RMDYL9 23/06/2016 Put 6.250 0.020 0.020 0.000   100 0.020
RMDYG9 23/06/2016 Call 6.500 1.015 1.015 0.000   0 1.015
RMDYH9 23/06/2016 Put 6.500 0.040 0.040 0.045 20 299 0.040
RMDZ89 23/06/2016 Call 6.750 0.790 0.790 0.000   0 0.790
RMDZ99 23/06/2016 Put 6.750 0.070 0.070 0.000   350 0.070
RMDYZ9 23/06/2016 Call 7.000 0.585 0.585 0.000   0 0.585
RMDZ19 23/06/2016 Put 7.000 0.120 0.120 0.000   188 0.120
RMDL37 23/06/2016 Call 7.010 0.575 0.575 0.000   0 0.575
RMDL47 23/06/2016 Put 7.010 0.120 0.120 0.000 300 300 0.120
RMDYW9 23/06/2016 Call 7.250 0.410 0.410 0.000   0 0.410
RMDYX9 23/06/2016 Put 7.250 0.195 0.195 0.000   135 0.195
RMDL67 23/06/2016 Call 7.260 0.400 0.400 0.000   0 0.400
RMDL57 23/06/2016 Put 7.260 0.200 0.200 0.000 300 300 0.200
RMDYO9 23/06/2016 Call 7.500 0.265 0.265 0.000   160 0.265
RMDYP9 23/06/2016 Put 7.500 0.310 0.310 0.295 20 120 0.310
RMDL77 23/06/2016 Call 7.510 0.260 0.260 0.000   0 0.260
RMDL87 23/06/2016 Put 7.510 0.315 0.315 0.000   490 0.315
RMDZA9 23/06/2016 Call 7.750 0.160 0.160 0.000   100 0.160
RMDZB9 23/06/2016 Put 7.750 0.460 0.460 0.000   31 0.460
RMDZ29 23/06/2016 Call 8.000 0.090 0.090 0.000   11,886 0.090
RMDZ39 23/06/2016 Put 8.000 0.650 0.650 0.000   0 0.650
RMDLA7 23/06/2016 Call 8.010 0.090 0.090 0.000   2,490 0.090
RMDL97 23/06/2016 Put 8.010 0.650 0.650 0.000   160 0.650
RMDYU9 23/06/2016 Call 8.250 0.045 0.045 0.000   70 0.045
RMDYV9 23/06/2016 Put 8.250 0.865 0.865 0.000   30 0.865
RMDZ69 23/06/2016 Call 8.500 0.025 0.025 0.000   820 0.025
RMDZ79 23/06/2016 Put 8.500 1.095 1.095 0.000   3 1.095
RMDYQ9 23/06/2016 Call 8.750 0.010 0.010 0.000   250 0.010
RMDYR9 23/06/2016 Put 8.750 1.340 1.340 0.000   101 1.340
RMDYI9 23/06/2016 Call 9.000 0.005 0.005 0.000   0 0.005
RMDYJ9 23/06/2016 Put 9.000 1.590 1.590 0.000   10 1.590
RMDZE9 23/06/2016 Call 9.250 0.002 0.002 0.000   226 0.002
RMDZF9 23/06/2016 Put 9.250 1.835 1.835 0.000   0 1.835
RMDZK9 23/06/2016 Call 9.500 0.001 0.001 0.000   0 0.001
RMDZL9 23/06/2016 Put 9.500 2.085 2.085 0.000   33 2.085
RMDBU7 23/06/2016 Call 9.750 0.000 0.000 0.000   0 0.000
RMDBV7 23/06/2016 Put 9.750 2.340 2.340 0.000   0 2.340
RMDI77 23/06/2016 Call 10.000 0.000 0.000 0.000   0 0.000
RMDI87 23/06/2016 Put 10.000 2.590 2.590 0.000   0 2.590
RMDNY7 28/07/2016 Call 5.500 2.000 2.000 0.000   0 2.000
RMDNZ7 28/07/2016 Put 5.500 0.005 0.005 0.000   0 0.005
RMDNS7 28/07/2016 Call 5.750 1.755 1.755 0.000   0 1.755
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 0.025 0.025 0.000   211 0.025
RMDM97 28/07/2016 Call 6.250 1.285 1.285 0.000   0 1.285
RMDMA7 28/07/2016 Put 6.250 0.045 0.045 0.000   0 0.045
RMDLR7 28/07/2016 Call 6.500 1.060 1.060 0.000   0 1.060
RMDLS7 28/07/2016 Put 6.500 0.075 0.075 0.000   0 0.075
RMDLD7 28/07/2016 Call 6.750 0.850 0.850 0.000   0 0.850
RMDLE7 28/07/2016 Put 6.750 0.125 0.125 0.000   279 0.125
RMDM77 28/07/2016 Call 7.000 0.660 0.660 0.000   0 0.660
RMDM87 28/07/2016 Put 7.000 0.190 0.190 0.000   0 0.190
RMDLY7 28/07/2016 Call 7.250 0.495 0.495 0.000   0 0.495
RMDLZ7 28/07/2016 Put 7.250 0.275 0.275 0.000   0 0.275
RMDLP7 28/07/2016 Call 7.500 0.360 0.360 0.000   0 0.360
RMDLQ7 28/07/2016 Put 7.500 0.390 0.390 0.000   30 0.390
RMDLF7 28/07/2016 Call 7.750 0.245 0.245 0.000   0 0.245
RMDLG7 28/07/2016 Put 7.750 0.535 0.535 0.000   0 0.535
RMDM57 28/07/2016 Call 8.000 0.165 0.165 0.150 63 813 0.165
RMDM67 28/07/2016 Put 8.000 0.705 0.705 0.000   0 0.705
RMDLT7 28/07/2016 Call 8.250 0.105 0.105 0.000   5,603 0.105
RMDLU7 28/07/2016 Put 8.250 0.905 0.905 0.000   0 0.905
RMDLL7 28/07/2016 Call 8.500 0.065 0.065 0.000   130 0.065
RMDLM7 28/07/2016 Put 8.500 1.125 1.125 0.000   105 1.125
RMDLJ7 28/07/2016 Call 8.750 0.040 0.040 0.000   0 0.040
RMDLK7 28/07/2016 Put 8.750 1.360 1.360 0.000   0 1.360
RMDM17 28/07/2016 Call 9.000 0.025 0.025 0.000   0 0.025
RMDM27 28/07/2016 Put 9.000 1.600 1.600 0.000   0 1.600
RMDLW7 28/07/2016 Call 9.250 0.015 0.015 0.000   0 0.015
RMDLX7 28/07/2016 Put 9.250 1.845 1.845 0.000   0 1.845
RMDLN7 28/07/2016 Call 9.500 0.007 0.007 0.000   150 0.007
RMDLO7 28/07/2016 Put 9.500 2.095 2.095 0.000   0 2.095
RMDLH7 28/07/2016 Call 9.750 0.004 0.004 0.000   0 0.004
RMDLI7 28/07/2016 Put 9.750 2.340 2.340 0.000   0 2.340
RMDM37 28/07/2016 Call 10.000 0.002 0.002 0.000   0 0.002
RMDM47 28/07/2016 Put 10.000 2.585 2.585 0.000   0 2.585
RMDP17 25/08/2016 Call 5.500 2.020 2.020 0.000   0 2.020
RMDP27 25/08/2016 Put 5.500 0.015 0.015 0.000   0 0.015
RMDNU7 25/08/2016 Call 5.750 1.775 1.775 0.000   0 1.775
RMDNV7 25/08/2016 Put 5.750 0.030 0.030 0.000   0 0.030
RMDN87 25/08/2016 Call 6.000 1.540 1.540 0.000   0 1.540
RMDN97 25/08/2016 Put 6.000 0.050 0.050 0.000   0 0.050
RMDMV7 25/08/2016 Call 6.250 1.310 1.310 0.000   0 1.310
RMDMW7 25/08/2016 Put 6.250 0.080 0.080 0.000   0 0.080
RMDMF7 25/08/2016 Call 6.500 1.095 1.095 0.000   0 1.095
RMDMG7 25/08/2016 Put 6.500 0.120 0.120 0.000   0 0.120
RMDMJ7 25/08/2016 Call 6.750 0.895 0.895 0.000   0 0.895
RMDMK7 25/08/2016 Put 6.750 0.170 0.170 0.000   0 0.170
RMDN27 25/08/2016 Call 7.000 0.715 0.715 0.000   0 0.715
RMDN37 25/08/2016 Put 7.000 0.245 0.245 0.000   0 0.245
RMDMT7 25/08/2016 Call 7.250 0.555 0.555 0.000   0 0.555
RMDMU7 25/08/2016 Put 7.250 0.335 0.335 0.000   0 0.335
RMDMD7 25/08/2016 Call 7.500 0.420 0.420 0.000   90 0.420
RMDME7 25/08/2016 Put 7.500 0.455 0.455 0.000   0 0.455
RMDMN7 25/08/2016 Call 7.750 0.310 0.310 0.000   0 0.310
RMDMO7 25/08/2016 Put 7.750 0.600 0.600 0.000   0 0.600
RMDMX7 25/08/2016 Call 8.000 0.220 0.220 0.000   100 0.220
RMDMY7 25/08/2016 Put 8.000 0.770 0.770 0.000   0 0.770
RMDMR7 25/08/2016 Call 8.250 0.155 0.155 0.000   0 0.155
RMDMS7 25/08/2016 Put 8.250 0.960 0.960 0.000   0 0.960
RMDMB7 25/08/2016 Call 8.500 0.105 0.105 0.000   500 0.105
RMDMC7 25/08/2016 Put 8.500 1.170 1.170 0.000   0 1.170
RMDMP7 25/08/2016 Call 8.750 0.070 0.070 0.000   0 0.070
RMDMQ7 25/08/2016 Put 8.750 1.390 1.390 0.000   0 1.390
RMDMZ7 25/08/2016 Call 9.000 0.050 0.050 0.000   0 0.050
RMDN17 25/08/2016 Put 9.000 1.620 1.620 0.000   0 1.620
RMDMH7 25/08/2016 Call 9.250 0.035 0.035 0.000   0 0.035
RMDMI7 25/08/2016 Put 9.250 1.855 1.855 0.000   0 1.855
RMDML7 25/08/2016 Call 9.500 0.020 0.020 0.000   0 0.020
RMDMM7 25/08/2016 Put 9.500 2.100 2.100 0.000   0 2.100
RMDN47 25/08/2016 Call 9.750 0.015 0.015 0.000   0 0.015
RMDN57 25/08/2016 Put 9.750 2.340 2.340 0.000   0 2.340
RMDFF7 29/09/2016 Call 5.250 2.260 2.260 0.000   0 2.260
RMDFG7 29/09/2016 Put 5.250 0.015 0.015 0.000   0 0.015
RMDEV7 29/09/2016 Call 5.500 2.025 2.025 0.000   0 2.025
RMDEW7 29/09/2016 Put 5.500 0.030 0.030 0.000   0 0.030
RMDF47 29/09/2016 Call 5.750 1.790 1.790 0.000   0 1.790
RMDF57 29/09/2016 Put 5.750 0.050 0.050 0.000   238 0.050
RMDEP7 29/09/2016 Call 6.000 1.555 1.555 0.000   0 1.555
RMDEQ7 29/09/2016 Put 6.000 0.075 0.075 0.000   0 0.075
RMDEF7 29/09/2016 Call 6.250 1.335 1.335 0.000   0 1.335
RMDEG7 29/09/2016 Put 6.250 0.110 0.110 0.000   93 0.110
RMDER7 29/09/2016 Call 6.500 1.125 1.125 0.000   200 1.125
RMDES7 29/09/2016 Put 6.500 0.155 0.155 0.000   0 0.155
RMDEX7 29/09/2016 Call 6.750 0.935 0.935 0.000   500 0.935
RMDEY7 29/09/2016 Put 6.750 0.215 0.215 0.000   0 0.215
RMDF67 29/09/2016 Call 7.000 0.760 0.760 0.000   0 0.760
RMDF77 29/09/2016 Put 7.000 0.295 0.295 0.000   0 0.295
RMDEH7 29/09/2016 Call 7.250 0.605 0.605 0.000   0 0.605
RMDEI7 29/09/2016 Put 7.250 0.395 0.395 0.000   0 0.395
RMDNK7 29/09/2016 Call 7.260 0.595 0.595 0.000   0 0.595
RMDNL7 29/09/2016 Put 7.260 0.395 0.395 0.000   0 0.395
RMDET7 29/09/2016 Call 7.500 0.470 0.470 0.440 50 50 0.470
RMDEU7 29/09/2016 Put 7.500 0.515 0.515 0.000   40 0.515
RMDNN7 29/09/2016 Call 7.510 0.465 0.465 0.000   40 0.465
RMDNM7 29/09/2016 Put 7.510 0.515 0.515 0.000   0 0.515
RMDEZ7 29/09/2016 Call 7.750 0.360 0.360 0.000   0 0.360
RMDF17 29/09/2016 Put 7.750 0.655 0.655 0.000   0 0.655
RMDEN7 29/09/2016 Call 8.000 0.270 0.270 0.000   0 0.270
RMDEO7 29/09/2016 Put 8.000 0.815 0.815 0.000   40 0.815
RMDEL7 29/09/2016 Call 8.250 0.195 0.195 0.000   40 0.195
RMDEM7 29/09/2016 Put 8.250 0.995 0.995 0.000   0 0.995
RMDNO7 29/09/2016 Call 8.260 0.195 0.195 0.000   0 0.195
RMDNP7 29/09/2016 Put 8.260 0.995 0.995 0.000   0 0.995
RMDF27 29/09/2016 Call 8.500 0.145 0.145 0.000   500 0.145
RMDF37 29/09/2016 Put 8.500 1.195 1.195 0.000   0 1.195
RMDNR7 29/09/2016 Call 8.510 0.140 0.140 0.000   0 0.140
RMDNQ7 29/09/2016 Put 8.510 1.190 1.190 0.000   160 1.190
RMDEJ7 29/09/2016 Call 8.750 0.105 0.105 0.000   0 0.105
RMDEK7 29/09/2016 Put 8.750 1.410 1.410 0.000   15 1.410
RMDE87 29/09/2016 Call 9.000 0.075 0.075 0.000   0 0.075
RMDE97 29/09/2016 Put 9.000 1.635 1.635 0.000   0 1.635
RMDF87 29/09/2016 Call 9.250 0.055 0.055 0.000   0 0.055
RMDF97 29/09/2016 Put 9.250 1.870 1.870 0.000   0 1.870
RMDFJ7 29/09/2016 Call 9.500 0.040 0.040 0.000   0 0.040
RMDFK7 29/09/2016 Put 9.500 2.110 2.110 0.000   0 2.110
RMDFR7 29/09/2016 Call 9.750 0.030 0.030 0.000   0 0.030
RMDFS7 29/09/2016 Put 9.750 2.350 2.350 0.000   0 2.350
RMDI97 29/09/2016 Call 10.000 0.020 0.020 0.000   0 0.020
RMDIF7 29/09/2016 Put 10.000 2.590 2.590 0.000   0 2.590
RMDQO7 27/10/2016 Call 5.750 1.795 1.795 0.000   0 1.795
RMDQP7 27/10/2016 Put 5.750 0.070 0.070 0.000   0 0.070
RMDR97 27/10/2016 Call 6.000 1.570 1.570 0.000   0 1.570
RMDRF7 27/10/2016 Put 6.000 0.100 0.100 0.000   0 0.100
RMDQU7 27/10/2016 Call 6.250 1.355 1.355 0.000   0 1.355
RMDQV7 27/10/2016 Put 6.250 0.135 0.135 0.000   0 0.135
RMDQQ7 27/10/2016 Call 6.500 1.155 1.155 0.000   0 1.155
RMDQR7 27/10/2016 Put 6.500 0.185 0.185 0.000   0 0.185
RMDR37 27/10/2016 Call 6.750 0.965 0.965 0.000   0 0.965
RMDR47 27/10/2016 Put 6.750 0.245 0.245 0.000   0 0.245
RMDRI7 27/10/2016 Call 7.000 0.795 0.795 0.000   0 0.795
RMDRJ7 27/10/2016 Put 7.000 0.330 0.330 0.000   0 0.330
RMDQW7 27/10/2016 Call 7.250 0.645 0.645 0.000   0 0.645
RMDQX7 27/10/2016 Put 7.250 0.425 0.425 0.000   0 0.425
RMDQS7 27/10/2016 Call 7.500 0.510 0.510 0.000   0 0.510
RMDQT7 27/10/2016 Put 7.500 0.545 0.545 0.000   0 0.545
RMDR57 27/10/2016 Call 7.750 0.395 0.395 0.000   0 0.395
RMDR67 27/10/2016 Put 7.750 0.685 0.685 0.000   0 0.685
RMDRK7 27/10/2016 Call 8.000 0.305 0.305 0.000   0 0.305
RMDRL7 27/10/2016 Put 8.000 0.840 0.840 0.000   0 0.840
RMDR17 27/10/2016 Call 8.250 0.230 0.230 0.000   0 0.230
RMDR27 27/10/2016 Put 8.250 1.020 1.020 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 1.215 1.215 0.000   0 1.215
RMDR77 27/10/2016 Call 8.750 0.130 0.130 0.000   0 0.130
RMDR87 27/10/2016 Put 8.750 1.420 1.420 0.000   0 1.420
RMDRG7 27/10/2016 Call 9.000 0.100 0.100 0.000   0 0.100
RMDRH7 27/10/2016 Put 9.000 1.640 1.640 0.000   0 1.640
RMDQY7 27/10/2016 Call 9.250 0.085 0.085 0.000   0 0.085
RMDQZ7 27/10/2016 Put 9.250 1.865 1.865 0.000   0 1.865
RMDL17 22/12/2016 Call 5.500 2.060 2.060 0.000   0 2.060
RMDL27 22/12/2016 Put 5.500 0.075 0.075 0.000   0 0.075
RMDKU7 22/12/2016 Call 5.750 1.825 1.825 0.000   0 1.825
RMDKV7 22/12/2016 Put 5.750 0.105 0.105 0.000   0 0.105
RMDKS7 22/12/2016 Call 6.000 1.610 1.610 0.000   0 1.610
RMDKT7 22/12/2016 Put 6.000 0.145 0.145 0.000   0 0.145
RMDKK7 22/12/2016 Call 6.250 1.405 1.405 0.000   0 1.405
RMDKL7 22/12/2016 Put 6.250 0.190 0.190 0.000   0 0.190
RMDK47 22/12/2016 Call 6.500 1.210 1.210 0.000   0 1.210
RMDK57 22/12/2016 Put 6.500 0.245 0.245 0.000   0 0.245
RMDKQ7 22/12/2016 Call 6.750 1.030 1.030 0.000   0 1.030
RMDKR7 22/12/2016 Put 6.750 0.315 0.315 0.000   130 0.315
RMDKE7 22/12/2016 Call 7.000 0.865 0.865 0.000   0 0.865
RMDKF7 22/12/2016 Put 7.000 0.400 0.400 0.000   65 0.400
RMDK67 22/12/2016 Call 7.250 0.715 0.715 0.000   0 0.715
RMDK77 22/12/2016 Put 7.250 0.505 0.505 0.000   0 0.505
RMDKC7 22/12/2016 Call 7.500 0.585 0.585 0.000   50 0.585
RMDKD7 22/12/2016 Put 7.500 0.625 0.625 0.000   50 0.625
RMDKM7 22/12/2016 Call 7.750 0.470 0.470 0.000   0 0.470
RMDKN7 22/12/2016 Put 7.750 0.760 0.760 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 0.915 0.915 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 0.915 0.915 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 1.090 1.090 0.000   0 1.090
RMDKA7 22/12/2016 Call 8.500 0.225 0.225 0.000   0 0.225
RMDKB7 22/12/2016 Put 8.500 1.280 1.280 0.000   0 1.280
RMDKI7 22/12/2016 Call 8.750 0.170 0.170 0.000   0 0.170
RMDKJ7 22/12/2016 Put 8.750 1.480 1.480 0.000   0 1.480
RMDJZ7 22/12/2016 Call 9.000 0.130 0.130 0.000   0 0.130
RMDK17 22/12/2016 Put 9.000 1.690 1.690 0.000   0 1.690
RMDK27 22/12/2016 Call 9.250 0.100 0.100 0.000   0 0.100
RMDK37 22/12/2016 Put 9.250 1.915 1.915 0.000   0 1.915
RMDKO7 22/12/2016 Call 9.500 0.080 0.080 0.000   0 0.080
RMDKP7 22/12/2016 Put 9.500 2.135 2.135 0.000   0 2.135
RMDKG7 22/12/2016 Call 9.750 0.065 0.065 0.065 30 30 0.065
RMDKH7 22/12/2016 Put 9.750 2.365 2.365 0.000   0 2.365
RMDLB7 22/12/2016 Call 10.000 0.050 0.050 0.000   0 0.050
RMDLC7 22/12/2016 Put 10.000 2.590 2.590 0.000   0 2.590
RMDPN7 30/03/2017 Call 5.500 2.090 2.090 0.000   0 2.090
RMDPO7 30/03/2017 Put 5.500 0.120 0.120 0.000   0 0.120
RMDPZ7 30/03/2017 Call 5.750 1.870 1.870 0.000   0 1.870
RMDQ17 30/03/2017 Put 5.750 0.160 0.160 0.000   0 0.160
RMDQ27 30/03/2017 Call 6.000 1.665 1.665 0.000   0 1.665
RMDQ37 30/03/2017 Put 6.000 0.200 0.200 0.000   0 0.200
RMDP77 30/03/2017 Call 6.250 1.465 1.465 0.000   0 1.465
RMDP87 30/03/2017 Put 6.250 0.255 0.255 0.000   0 0.255
RMDPP7 30/03/2017 Call 6.500 1.280 1.280 0.000   0 1.280
RMDPQ7 30/03/2017 Put 6.500 0.325 0.325 0.000   0 0.325
RMDQ47 30/03/2017 Call 6.750 1.110 1.110 0.000   0 1.110
RMDQ57 30/03/2017 Put 6.750 0.405 0.405 0.000   0 0.405
RMDPX7 30/03/2017 Call 7.000 0.945 0.945 0.000   0 0.945
RMDPY7 30/03/2017 Put 7.000 0.495 0.495 0.000   0 0.495
RMDP37 30/03/2017 Call 7.250 0.805 0.805 0.000   0 0.805
RMDP47 30/03/2017 Put 7.250 0.600 0.600 0.000   0 0.600
RMDPT7 30/03/2017 Call 7.500 0.675 0.675 0.000   0 0.675
RMDPU7 30/03/2017 Put 7.500 0.725 0.725 0.000   0 0.725
RMDQ67 30/03/2017 Call 7.750 0.565 0.565 0.000   0 0.565
RMDQ77 30/03/2017 Put 7.750 0.860 0.860 0.000   0 0.860
RMDPV7 30/03/2017 Call 8.000 0.465 0.465 0.000   0 0.465
RMDPW7 30/03/2017 Put 8.000 1.010 1.010 0.000   0 1.010
RMDP97 30/03/2017 Call 8.250 0.380 0.380 0.000   0 0.380
RMDPK7 30/03/2017 Put 8.250 1.175 1.175 0.000   0 1.175
RMDPR7 30/03/2017 Call 8.500 0.310 0.310 0.000   0 0.310
RMDPS7 30/03/2017 Put 8.500 1.355 1.355 0.000   0 1.355
RMDPL7 30/03/2017 Call 8.750 0.245 0.245 0.000   0 0.245
RMDPM7 30/03/2017 Put 8.750 1.545 1.545 0.000   0 1.545
RMDP57 30/03/2017 Call 9.000 0.200 0.200 0.000   0 0.200
RMDP67 30/03/2017 Put 9.000 1.750 1.750 0.000   0 1.750
RMDQ87 30/03/2017 Call 9.250 0.160 0.160 0.000   0 0.160
RMDQ97 30/03/2017 Put 9.250 1.960 1.960 0.000   0 1.960
RMDQI7 30/03/2017 Call 9.500 0.125 0.125 0.000   0 0.125
RMDQJ7 30/03/2017 Put 9.500 2.180 2.180 0.000   0 2.180
RMDQK7 30/03/2017 Call 9.750 0.105 0.105 0.000   0 0.105
RMDQL7 30/03/2017 Put 9.750 2.395 2.395 0.000   0 2.395

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.