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 9.200 Up 0.590 9.170 9.280 8.770 9.290 8.700 8,040,350 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
RMDP17 25/08/2016 Call 5.500 3.705 3.705 0.000   0 3.705
RMDP27 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDNU7 25/08/2016 Call 5.750 3.455 3.455 0.000   0 3.455
RMDNV7 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDN87 25/08/2016 Call 6.000 3.205 3.205 0.000   0 3.205
RMDN97 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDMV7 25/08/2016 Call 6.250 2.955 2.955 0.000   0 2.955
RMDMW7 25/08/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDMF7 25/08/2016 Call 6.500 2.705 2.705 0.000   0 2.705
RMDMG7 25/08/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDMJ7 25/08/2016 Call 6.750 2.455 2.455 0.000   0 2.455
RMDMK7 25/08/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDN27 25/08/2016 Call 7.000 2.205 2.205 0.000   0 2.205
RMDN37 25/08/2016 Put 7.000 0.000 0.000 0.000   0 0.000
RMDMT7 25/08/2016 Call 7.250 1.955 1.955 0.000   0 1.955
RMDMU7 25/08/2016 Put 7.250 0.000 0.000 0.000   0 0.000
RMDMD7 25/08/2016 Call 7.500 1.705 1.705 0.000   90 1.705
RMDME7 25/08/2016 Put 7.500 0.000 0.000 0.000   30 0.000
RMDMN7 25/08/2016 Call 7.750 1.460 1.460 0.000   80 1.460
RMDMO7 25/08/2016 Put 7.750 0.000 0.000 0.000   50 0.000
RMDMX7 25/08/2016 Call 8.000 1.210 1.210 0.000   150 1.210
RMDMY7 25/08/2016 Put 8.000 0.002 0.002 0.000   0 0.002
RMDSY7 25/08/2016 Call 8.010 1.165 1.165 0.000   2,690 1.165
RMDSX7 25/08/2016 Put 8.010 0.002 0.002 0.000   0 0.002
RMDMR7 25/08/2016 Call 8.250 0.960 0.960 0.000   445 0.960
RMDMS7 25/08/2016 Put 8.250 0.009 0.009 0.000   68 0.009
RMDUH7 25/08/2016 Call 8.260 0.920 0.920 0.000   0 0.920
RMDUI7 25/08/2016 Put 8.260 0.009 0.009 0.000   0 0.009
RMDMB7 25/08/2016 Call 8.500 0.720 0.720 0.000   1,246 0.720
RMDMC7 25/08/2016 Put 8.500 0.025 0.025 0.000   266 0.025
RMDMP7 25/08/2016 Call 8.750 0.495 0.495 0.275 40 292 0.495
RMDMQ7 25/08/2016 Put 8.750 0.065 0.065 0.000   68 0.065
RMDMZ7 25/08/2016 Call 9.000 0.305 0.305 0.295 150 150 0.305
RMDN17 25/08/2016 Put 9.000 0.140 0.140 0.000   68 0.140
RMDUK7 25/08/2016 Call 9.010 0.285 0.285 0.000   0 0.285
RMDUJ7 25/08/2016 Put 9.010 0.140 0.140 0.000   0 0.140
RMDMH7 25/08/2016 Call 9.250 0.165 0.165 0.130 15 45 0.165
RMDMI7 25/08/2016 Put 9.250 0.255 0.255 0.000   0 0.255
RMDML7 25/08/2016 Call 9.500 0.080 0.080 0.000   0 0.080
RMDMM7 25/08/2016 Put 9.500 0.420 0.420 0.000   0 0.420
RMDN47 25/08/2016 Call 9.750 0.035 0.035 0.000   0 0.035
RMDN57 25/08/2016 Put 9.750 0.620 0.620 0.000   0 0.620
RMDSN7 25/08/2016 Call 10.000 0.010 0.010 0.000   0 0.010
RMDSO7 25/08/2016 Put 10.000 0.845 0.845 0.000   0 0.845
RMDU37 25/08/2016 Call 10.500 0.001 0.001 0.000   0 0.001
RMDU47 25/08/2016 Put 10.500 1.330 1.330 0.000   0 1.330
RMDUT7 25/08/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUU7 25/08/2016 Put 11.000 1.830 1.830 0.000   0 1.830
RMDW37 25/08/2016 Call 11.500            
RMDW47 25/08/2016 Put 11.500            
RMDW57 25/08/2016 Call 12.000            
RMDW67 25/08/2016 Put 12.000            
RMDFF7 29/09/2016 Call 5.250 3.955 3.955 0.000   0 3.955
RMDFG7 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDEV7 29/09/2016 Call 5.500 3.705 3.705 0.000   0 3.705
RMDEW7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDF47 29/09/2016 Call 5.750 3.455 3.455 0.000   0 3.455
RMDF57 29/09/2016 Put 5.750 0.000 0.000 0.000   238 0.000
RMDEP7 29/09/2016 Call 6.000 3.205 3.205 0.000   0 3.205
RMDEQ7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDEF7 29/09/2016 Call 6.250 2.955 2.955 0.000   0 2.955
RMDEG7 29/09/2016 Put 6.250 0.000 0.000 0.000   93 0.000
RMDER7 29/09/2016 Call 6.500 2.705 2.705 0.000   200 2.705
RMDES7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEX7 29/09/2016 Call 6.750 2.455 2.455 0.000   300 2.455
RMDEY7 29/09/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDF67 29/09/2016 Call 7.000 2.205 2.205 0.000   200 2.205
RMDF77 29/09/2016 Put 7.000 0.000 0.000 0.000   449 0.000
RMDEH7 29/09/2016 Call 7.250 1.960 1.960 0.000   0 1.960
RMDEI7 29/09/2016 Put 7.250 0.001 0.001 0.000   0 0.001
RMDNK7 29/09/2016 Call 7.260 1.930 1.930 0.000   0 1.930
RMDNL7 29/09/2016 Put 7.260 0.001 0.001 0.000   0 0.001
RMDET7 29/09/2016 Call 7.500 1.710 1.710 0.000   150 1.710
RMDEU7 29/09/2016 Put 7.500 0.003 0.003 0.000   40 0.003
RMDNN7 29/09/2016 Call 7.510 1.680 1.680 0.000   70 1.680
RMDNM7 29/09/2016 Put 7.510 0.004 0.004 0.000   0 0.004
RMDEZ7 29/09/2016 Call 7.750 1.460 1.460 0.000   0 1.460
RMDF17 29/09/2016 Put 7.750 0.009 0.009 0.000   0 0.009
RMDEN7 29/09/2016 Call 8.000 1.220 1.220 0.000   0 1.220
RMDEO7 29/09/2016 Put 8.000 0.020 0.020 0.000   40 0.020
RMDUP7 29/09/2016 Call 8.010 1.195 1.195 0.000   0 1.195
RMDUQ7 29/09/2016 Put 8.010 0.020 0.020 0.000   0 0.020
RMDEL7 29/09/2016 Call 8.250 0.980 0.980 0.000   230 0.980
RMDEM7 29/09/2016 Put 8.250 0.045 0.045 0.000   0 0.045
RMDNO7 29/09/2016 Call 8.260 0.965 0.965 0.000   0 0.965
RMDNP7 29/09/2016 Put 8.260 0.045 0.045 0.000   0 0.045
RMDF27 29/09/2016 Call 8.500 0.760 0.760 0.000   705 0.760
RMDF37 29/09/2016 Put 8.500 0.080 0.080 0.000   22 0.080
RMDNR7 29/09/2016 Call 8.510 0.750 0.750 0.000   0 0.750
RMDNQ7 29/09/2016 Put 8.510 0.085 0.085 0.000   160 0.085
RMDEJ7 29/09/2016 Call 8.750 0.565 0.565 0.000   380 0.565
RMDEK7 29/09/2016 Put 8.750 0.145 0.145 0.000   117 0.145
RMDE87 29/09/2016 Call 9.000 0.400 0.400 0.280 20 101 0.400
RMDE97 29/09/2016 Put 9.000 0.230 0.230 0.000   0 0.230
RMDUL7 29/09/2016 Call 9.010 0.395 0.395 0.000   2,200 0.395
RMDUM7 29/09/2016 Put 9.010 0.235 0.235 0.000   0 0.235
RMDF87 29/09/2016 Call 9.250 0.270 0.270 0.260 30 30 0.270
RMDF97 29/09/2016 Put 9.250 0.350 0.350 0.000   0 0.350
RMDUO7 29/09/2016 Call 9.260 0.265 0.265 0.000   0 0.265
RMDUN7 29/09/2016 Put 9.260 0.350 0.350 0.000   0 0.350
RMDFJ7 29/09/2016 Call 9.500 0.175 0.175 0.000   0 0.175
RMDFK7 29/09/2016 Put 9.500 0.500 0.500 0.000   0 0.500
RMDFR7 29/09/2016 Call 9.750 0.110 0.110 0.000   0 0.110
RMDFS7 29/09/2016 Put 9.750 0.685 0.685 0.000   0 0.685
RMDI97 29/09/2016 Call 10.000 0.065 0.065 0.000   0 0.065
RMDIF7 29/09/2016 Put 10.000 0.890 0.890 0.000   0 0.890
RMDU57 29/09/2016 Call 10.500 0.020 0.020 0.000   0 0.020
RMDU67 29/09/2016 Put 10.500 1.345 1.345 0.000   0 1.345
RMDUV7 29/09/2016 Call 11.000 0.005 0.005 0.000   0 0.005
RMDUW7 29/09/2016 Put 11.000 1.830 1.830 0.000   0 1.830
RMDW77 29/09/2016 Call 11.500            
RMDW87 29/09/2016 Put 11.500            
RMDW97 29/09/2016 Call 12.000            
RMDWA7 29/09/2016 Put 12.000            
RMDRM7 27/10/2016 Call 5.500 3.705 3.705 0.000   0 3.705
RMDRN7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDQO7 27/10/2016 Call 5.750 3.455 3.455 0.000   0 3.455
RMDQP7 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDR97 27/10/2016 Call 6.000 3.205 3.205 0.000   0 3.205
RMDRF7 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDQU7 27/10/2016 Call 6.250 2.955 2.955 0.000   0 2.955
RMDQV7 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDQQ7 27/10/2016 Call 6.500 2.705 2.705 0.000   0 2.705
RMDQR7 27/10/2016 Put 6.500 0.001 0.001 0.000   0 0.001
RMDR37 27/10/2016 Call 6.750 2.460 2.460 0.000   0 2.460
RMDR47 27/10/2016 Put 6.750 0.002 0.002 0.000   0 0.002
RMDRI7 27/10/2016 Call 7.000 2.210 2.210 0.000   0 2.210
RMDRJ7 27/10/2016 Put 7.000 0.004 0.004 0.000   0 0.004
RMDQW7 27/10/2016 Call 7.250 1.960 1.960 0.000   0 1.960
RMDQX7 27/10/2016 Put 7.250 0.008 0.008 0.000   0 0.008
RMDQS7 27/10/2016 Call 7.500 1.720 1.720 0.000   0 1.720
RMDQT7 27/10/2016 Put 7.500 0.015 0.015 0.000   0 0.015
RMDR57 27/10/2016 Call 7.750 1.480 1.480 0.000   0 1.480
RMDR67 27/10/2016 Put 7.750 0.030 0.030 0.000   0 0.030
RMDRK7 27/10/2016 Call 8.000 1.250 1.250 0.000   0 1.250
RMDRL7 27/10/2016 Put 8.000 0.055 0.055 0.000   0 0.055
RMDR17 27/10/2016 Call 8.250 1.030 1.030 0.000   0 1.030
RMDR27 27/10/2016 Put 8.250 0.090 0.090 0.000   22 0.090
RMDQM7 27/10/2016 Call 8.500 0.825 0.825 0.000   210 0.825
RMDQN7 27/10/2016 Put 8.500 0.135 0.135 0.000   0 0.135
RMDR77 27/10/2016 Call 8.750 0.640 0.640 0.000   920 0.640
RMDR87 27/10/2016 Put 8.750 0.205 0.205 0.000   0 0.205
RMDRG7 27/10/2016 Call 9.000 0.480 0.480 0.280 20 366 0.480
RMDRH7 27/10/2016 Put 9.000 0.295 0.295 0.000   0 0.295
RMDQY7 27/10/2016 Call 9.250 0.355 0.355 0.000   9,857 0.355
RMDQZ7 27/10/2016 Put 9.250 0.415 0.415 0.000   0 0.415
RMDRO7 27/10/2016 Call 9.500 0.255 0.255 0.000   45 0.255
RMDRP7 27/10/2016 Put 9.500 0.560 0.560 0.000   0 0.560
RMDRQ7 27/10/2016 Call 9.750 0.175 0.175 0.000   0 0.175
RMDRR7 27/10/2016 Put 9.750 0.730 0.730 0.000   0 0.730
RMDSP7 27/10/2016 Call 10.000 0.125 0.125 0.000   0 0.125
RMDSQ7 27/10/2016 Put 10.000 0.925 0.925 0.000   0 0.925
RMDU77 27/10/2016 Call 10.500 0.055 0.055 0.000   0 0.055
RMDU87 27/10/2016 Put 10.500 1.360 1.360 0.000   0 1.360
RMDUX7 27/10/2016 Call 11.000 0.025 0.025 0.000   0 0.025
RMDUY7 27/10/2016 Put 11.000 1.835 1.835 0.000   0 1.835
RMDWB7 27/10/2016 Call 11.500            
RMDWC7 27/10/2016 Put 11.500            
RMDWD7 27/10/2016 Call 12.000            
RMDWE7 27/10/2016 Put 12.000            
RMDRS7 24/11/2016 Call 6.250 2.955 2.955 0.000   0 2.955
RMDRT7 24/11/2016 Put 6.250 0.001 0.001 0.000   0 0.001
RMDS17 24/11/2016 Call 6.500 2.710 2.710 0.000   0 2.710
RMDS27 24/11/2016 Put 6.500 0.002 0.002 0.000   0 0.002
RMDS97 24/11/2016 Call 6.750 2.460 2.460 0.000   0 2.460
RMDSA7 24/11/2016 Put 6.750 0.004 0.004 0.000   0 0.004
RMDSJ7 24/11/2016 Call 7.000 2.215 2.215 0.000   0 2.215
RMDSK7 24/11/2016 Put 7.000 0.008 0.008 0.000   0 0.008
RMDRU7 24/11/2016 Call 7.250 1.970 1.970 0.000   0 1.970
RMDRV7 24/11/2016 Put 7.250 0.015 0.015 0.000   0 0.015
RMDRY7 24/11/2016 Call 7.500 1.730 1.730 0.000   0 1.730
RMDRZ7 24/11/2016 Put 7.500 0.030 0.030 0.000   0 0.030
RMDS77 24/11/2016 Call 7.750 1.495 1.495 0.000   0 1.495
RMDS87 24/11/2016 Put 7.750 0.050 0.050 0.000   0 0.050
RMDSF7 24/11/2016 Call 8.000 1.270 1.270 0.000   0 1.270
RMDSG7 24/11/2016 Put 8.000 0.085 0.085 0.000   0 0.085
RMDSL7 24/11/2016 Call 8.250 1.055 1.055 0.000   0 1.055
RMDSM7 24/11/2016 Put 8.250 0.130 0.130 0.000   0 0.130
RMDRW7 24/11/2016 Call 8.500 0.860 0.860 0.000   500 0.860
RMDRX7 24/11/2016 Put 8.500 0.190 0.190 0.000   0 0.190
RMDS57 24/11/2016 Call 8.750 0.685 0.685 0.000   500 0.685
RMDS67 24/11/2016 Put 8.750 0.270 0.270 0.000 60 6 0.270
RMDSD7 24/11/2016 Call 9.000 0.535 0.535 0.000 60 6 0.535
RMDSE7 24/11/2016 Put 9.000 0.370 0.370 0.000   0 0.370
RMDS37 24/11/2016 Call 9.250 0.410 0.410 0.000   0 0.410
RMDS47 24/11/2016 Put 9.250 0.495 0.495 0.000   0 0.495
RMDSB7 24/11/2016 Call 9.500 0.310 0.310 0.000   0 0.310
RMDSC7 24/11/2016 Put 9.500 0.635 0.635 0.000   0 0.635
RMDSH7 24/11/2016 Call 9.750 0.225 0.225 0.000   0 0.225
RMDSI7 24/11/2016 Put 9.750 0.800 0.800 0.000   0 0.800
RMDSR7 24/11/2016 Call 10.000 0.165 0.165 0.000   0 0.165
RMDSS7 24/11/2016 Put 10.000 0.990 0.990 0.000   0 0.990
RMDU97 24/11/2016 Call 10.500 0.080 0.080 0.000   0 0.080
RMDUA7 24/11/2016 Put 10.500 1.410 1.410 0.000   0 1.410
RMDUZ7 24/11/2016 Call 11.000 0.035 0.035 0.000   0 0.035
RMDV17 24/11/2016 Put 11.000 1.885 1.885 0.000   0 1.885
RMDWF7 24/11/2016 Call 11.500            
RMDWG7 24/11/2016 Put 11.500            
RMDWH7 24/11/2016 Call 12.000            
RMDWI7 24/11/2016 Put 12.000            
RMDL17 22/12/2016 Call 5.500 3.705 3.705 0.000   0 3.705
RMDL27 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDKU7 22/12/2016 Call 5.750 3.455 3.455 0.000   0 3.455
RMDKV7 22/12/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDKS7 22/12/2016 Call 6.000 3.205 3.205 0.000   0 3.205
RMDKT7 22/12/2016 Put 6.000 0.001 0.001 0.000   0 0.001
RMDKK7 22/12/2016 Call 6.250 2.960 2.960 0.000   0 2.960
RMDKL7 22/12/2016 Put 6.250 0.002 0.002 0.000   0 0.002
RMDK47 22/12/2016 Call 6.500 2.710 2.710 0.000   0 2.710
RMDK57 22/12/2016 Put 6.500 0.005 0.005 0.000   0 0.005
RMDKQ7 22/12/2016 Call 6.750 2.465 2.465 0.000   0 2.465
RMDKR7 22/12/2016 Put 6.750 0.010 0.010 0.000   130 0.010
RMDKE7 22/12/2016 Call 7.000 2.220 2.220 0.000   0 2.220
RMDKF7 22/12/2016 Put 7.000 0.020 0.020 0.000   65 0.020
RMDK67 22/12/2016 Call 7.250 1.980 1.980 0.000   0 1.980
RMDK77 22/12/2016 Put 7.250 0.030 0.030 0.000   1,083 0.030
RMDKC7 22/12/2016 Call 7.500 1.750 1.750 0.000   50 1.750
RMDKD7 22/12/2016 Put 7.500 0.050 0.050 0.000   90 0.050
RMDKM7 22/12/2016 Call 7.750 1.525 1.525 0.000   0 1.525
RMDKN7 22/12/2016 Put 7.750 0.075 0.075 0.000   0 0.075
RMDJX7 22/12/2016 Call 8.000 1.310 1.310 1.330 2 9 1.310
RMDJY7 22/12/2016 Put 8.000 0.110 0.110 0.000   0 0.110
RMDNX7 22/12/2016 Call 8.010 1.290 1.290 0.000   0 1.290
RMDNW7 22/12/2016 Put 8.010 0.110 0.110 0.000   106 0.110
RMDK87 22/12/2016 Call 8.250 1.105 1.105 0.000   100 1.105
RMDK97 22/12/2016 Put 8.250 0.160 0.160 0.000   0 0.160
RMDKA7 22/12/2016 Call 8.500 0.915 0.915 0.000   1,000 0.915
RMDKB7 22/12/2016 Put 8.500 0.225 0.225 0.000   0 0.225
RMDKI7 22/12/2016 Call 8.750 0.745 0.745 0.000   1,250 0.745
RMDKJ7 22/12/2016 Put 8.750 0.305 0.305 0.000   0 0.305
RMDJZ7 22/12/2016 Call 9.000 0.595 0.595 0.000   650 0.595
RMDK17 22/12/2016 Put 9.000 0.405 0.405 0.000   0 0.405
RMDK27 22/12/2016 Call 9.250 0.465 0.465 0.000   0 0.465
RMDK37 22/12/2016 Put 9.250 0.525 0.525 0.000   0 0.525
RMDKO7 22/12/2016 Call 9.500 0.355 0.355 0.000   0 0.355
RMDKP7 22/12/2016 Put 9.500 0.675 0.675 0.000   0 0.675
RMDKG7 22/12/2016 Call 9.750 0.265 0.265 0.000   30 0.265
RMDKH7 22/12/2016 Put 9.750 0.840 0.840 0.000   0 0.840
RMDLB7 22/12/2016 Call 10.000 0.195 0.195 0.000   100 0.195
RMDLC7 22/12/2016 Put 10.000 1.025 1.025 0.000   0 1.025
RMDUB7 22/12/2016 Call 10.500 0.100 0.100 0.000   0 0.100
RMDUC7 22/12/2016 Put 10.500 1.440 1.440 0.000   0 1.440
RMDV27 22/12/2016 Call 11.000 0.050 0.050 0.000   0 0.050
RMDV37 22/12/2016 Put 11.000 1.905 1.905 0.000   0 1.905
RMDWJ7 22/12/2016 Call 11.500            
RMDWK7 22/12/2016 Put 11.500            
RMDWL7 22/12/2016 Call 12.000            
RMDWM7 22/12/2016 Put 12.000            
RMDVM7 24/01/2017 Call 6.750 2.470 2.470 0.000   0 2.470
RMDVN7 24/01/2017 Put 6.750 0.015 0.015 0.000   0 0.015
RMDVY7 24/01/2017 Call 7.000 2.230 2.230 0.000   0 2.230
RMDVZ7 24/01/2017 Put 7.000 0.025 0.025 0.000   0 0.025
RMDVO7 24/01/2017 Call 7.250 1.995 1.995 0.000   0 1.995
RMDVP7 24/01/2017 Put 7.250 0.040 0.040 0.000   0 0.040
RMDVC7 24/01/2017 Call 7.500 1.765 1.765 0.000   0 1.765
RMDVD7 24/01/2017 Put 7.500 0.065 0.065 0.000   0 0.065
RMDVI7 24/01/2017 Call 7.750 1.545 1.545 0.000   0 1.545
RMDVJ7 24/01/2017 Put 7.750 0.095 0.095 0.000   0 0.095
RMDW17 24/01/2017 Call 8.000 1.335 1.335 0.000   0 1.335
RMDW27 24/01/2017 Put 8.000 0.135 0.135 0.000   0 0.135
RMDVQ7 24/01/2017 Call 8.250 1.135 1.135 0.000   0 1.135
RMDVR7 24/01/2017 Put 8.250 0.190 0.190 0.000   0 0.190
RMDVA7 24/01/2017 Call 8.500 0.955 0.955 0.000   0 0.955
RMDVB7 24/01/2017 Put 8.500 0.255 0.255 0.000   0 0.255
RMDVE7 24/01/2017 Call 8.750 0.790 0.790 0.000   0 0.790
RMDVF7 24/01/2017 Put 8.750 0.340 0.340 0.000   0 0.340
RMDVW7 24/01/2017 Call 9.000 0.640 0.640 0.000   0 0.640
RMDVX7 24/01/2017 Put 9.000 0.440 0.440 0.000   0 0.440
RMDVS7 24/01/2017 Call 9.250 0.515 0.515 0.000   0 0.515
RMDVT7 24/01/2017 Put 9.250 0.560 0.560 0.000   0 0.560
RMDV87 24/01/2017 Call 9.500 0.405 0.405 0.000   0 0.405
RMDV97 24/01/2017 Put 9.500 0.700 0.700 0.000   0 0.700
RMDVG7 24/01/2017 Call 9.750 0.325 0.325 0.000   0 0.325
RMDVH7 24/01/2017 Put 9.750 0.860 0.860 0.000   0 0.860
RMDVU7 24/01/2017 Call 10.000 0.255 0.255 0.000   0 0.255
RMDVV7 24/01/2017 Put 10.000 1.035 1.035 0.000   0 1.035
RMDVK7 24/01/2017 Call 10.500 0.165 0.165 0.000   0 0.165
RMDVL7 24/01/2017 Put 10.500 1.435 1.435 0.000   0 1.435
RMDWN7 24/01/2017 Call 11.000            
RMDWO7 24/01/2017 Put 11.000            
RMDWP7 24/01/2017 Call 11.500            
RMDWQ7 24/01/2017 Put 11.500            
RMDWR7 24/01/2017 Call 12.000            
RMDWS7 24/01/2017 Put 12.000            
RMDPN7 30/03/2017 Call 5.500 3.705 3.705 0.000   15 3.705
RMDPO7 30/03/2017 Put 5.500 0.002 0.002 0.000   0 0.002
RMDPZ7 30/03/2017 Call 5.750 3.455 3.455 0.000   0 3.455
RMDQ17 30/03/2017 Put 5.750 0.004 0.004 0.000   0 0.004
RMDQ27 30/03/2017 Call 6.000 3.210 3.210 0.000   0 3.210
RMDQ37 30/03/2017 Put 6.000 0.008 0.008 0.000   0 0.008
RMDP77 30/03/2017 Call 6.250 2.965 2.965 0.000   0 2.965
RMDP87 30/03/2017 Put 6.250 0.015 0.015 0.000   0 0.015
RMDPP7 30/03/2017 Call 6.500 2.720 2.720 0.000   0 2.720
RMDPQ7 30/03/2017 Put 6.500 0.025 0.025 0.000   0 0.025
RMDQ47 30/03/2017 Call 6.750 2.485 2.485 0.000   0 2.485
RMDQ57 30/03/2017 Put 6.750 0.040 0.040 0.000   0 0.040
RMDPX7 30/03/2017 Call 7.000 2.250 2.250 0.000   0 2.250
RMDPY7 30/03/2017 Put 7.000 0.060 0.060 0.000   0 0.060
RMDP37 30/03/2017 Call 7.250 2.025 2.025 0.000   0 2.025
RMDP47 30/03/2017 Put 7.250 0.085 0.085 0.000   0 0.085
RMDPT7 30/03/2017 Call 7.500 1.805 1.805 0.000   0 1.805
RMDPU7 30/03/2017 Put 7.500 0.120 0.120 0.000   0 0.120
RMDQ67 30/03/2017 Call 7.750 1.595 1.595 0.000   0 1.595
RMDQ77 30/03/2017 Put 7.750 0.160 0.160 0.000   0 0.160
RMDPV7 30/03/2017 Call 8.000 1.400 1.400 0.000   0 1.400
RMDPW7 30/03/2017 Put 8.000 0.210 0.210 0.000   0 0.210
RMDP97 30/03/2017 Call 8.250 1.215 1.215 0.000   50 1.215
RMDPK7 30/03/2017 Put 8.250 0.270 0.270 0.000   50 0.270
RMDPR7 30/03/2017 Call 8.500 1.040 1.040 0.000   100 1.040
RMDPS7 30/03/2017 Put 8.500 0.345 0.345 0.000   0 0.345
RMDPL7 30/03/2017 Call 8.750 0.880 0.880 0.000   0 0.880
RMDPM7 30/03/2017 Put 8.750 0.435 0.435 0.000   0 0.435
RMDP57 30/03/2017 Call 9.000 0.740 0.740 0.720 100 500 0.740
RMDP67 30/03/2017 Put 9.000 0.545 0.545 0.000   0 0.545
RMDQ87 30/03/2017 Call 9.250 0.615 0.615 0.000   0 0.615
RMDQ97 30/03/2017 Put 9.250 0.665 0.665 0.000   0 0.665
RMDQI7 30/03/2017 Call 9.500 0.505 0.505 0.000   0 0.505
RMDQJ7 30/03/2017 Put 9.500 0.805 0.805 0.000   0 0.805
RMDQK7 30/03/2017 Call 9.750 0.410 0.410 0.000   0 0.410
RMDQL7 30/03/2017 Put 9.750 0.960 0.960 0.000   0 0.960
RMDST7 30/03/2017 Call 10.000 0.330 0.330 0.000   0 0.330
RMDSU7 30/03/2017 Put 10.000 1.140 1.140 0.000   0 1.140
RMDUD7 30/03/2017 Call 10.500 0.210 0.210 0.000   0 0.210
RMDUE7 30/03/2017 Put 10.500 1.530 1.530 0.000   0 1.530
RMDV47 30/03/2017 Call 11.000 0.125 0.125 0.000   0 0.125
RMDV57 30/03/2017 Put 11.000 1.960 1.960 0.000   0 1.960
RMDWT7 30/03/2017 Call 11.500            
RMDWU7 30/03/2017 Put 11.500            
RMDWV7 30/03/2017 Call 12.000            
RMDWW7 30/03/2017 Put 12.000            
RMDT27 30/03/2017 Call 15.000 0.001 0.001 0.000   0 0.001
RMDT37 30/03/2017 Put 15.000 5.845 5.845 0.000   0 5.845
RMDT17 30/03/2017 Call 15.010 0.001 0.001 0.000   0 0.001
RMDSZ7 30/03/2017 Put 15.010 5.790 5.790 0.000   21 5.790
RMDTY7 29/06/2017 Call 6.250 2.985 2.985 0.000   0 2.985
RMDTZ7 29/06/2017 Put 6.250 0.040 0.040 0.000   0 0.040
RMDTK7 29/06/2017 Call 6.500 2.755 2.755 0.000   0 2.755
RMDTL7 29/06/2017 Put 6.500 0.055 0.055 0.000   0 0.055
RMDTO7 29/06/2017 Call 6.750 2.525 2.525 0.000   0 2.525
RMDTP7 29/06/2017 Put 6.750 0.075 0.075 0.000   0 0.075
RMDTU7 29/06/2017 Call 7.000 2.305 2.305 0.000   0 2.305
RMDTV7 29/06/2017 Put 7.000 0.100 0.100 0.000   0 0.100
RMDTC7 29/06/2017 Call 7.250 2.090 2.090 0.000   0 2.090
RMDTD7 29/06/2017 Put 7.250 0.130 0.130 0.000   0 0.130
RMDTA7 29/06/2017 Call 7.500 1.880 1.880 0.000   0 1.880
RMDTB7 29/06/2017 Put 7.500 0.170 0.170 0.000   0 0.170
RMDTQ7 29/06/2017 Call 7.750 1.685 1.685 0.000   0 1.685
RMDTR7 29/06/2017 Put 7.750 0.220 0.220 0.000   0 0.220
RMDTW7 29/06/2017 Call 8.000 1.495 1.495 0.000   0 1.495
RMDTX7 29/06/2017 Put 8.000 0.280 0.280 0.000   0 0.280
RMDTE7 29/06/2017 Call 8.250 1.320 1.320 0.000   0 1.320
RMDTF7 29/06/2017 Put 8.250 0.350 0.350 0.000   0 0.350
RMDT87 29/06/2017 Call 8.500 1.155 1.155 0.000   0 1.155
RMDT97 29/06/2017 Put 8.500 0.430 0.430 0.000   0 0.430
RMDTI7 29/06/2017 Call 8.750 1.005 1.005 0.000   0 1.005
RMDTJ7 29/06/2017 Put 8.750 0.525 0.525 0.000   0 0.525
RMDT67 29/06/2017 Call 9.000 0.865 0.865 0.000   0 0.865
RMDT77 29/06/2017 Put 9.000 0.635 0.635 0.000   0 0.635
RMDTM7 29/06/2017 Call 9.250 0.740 0.740 0.000   0 0.740
RMDTN7 29/06/2017 Put 9.250 0.760 0.760 0.000   0 0.760
RMDTS7 29/06/2017 Call 9.500 0.630 0.630 0.000   0 0.630
RMDTT7 29/06/2017 Put 9.500 0.895 0.895 0.000   0 0.895
RMDTG7 29/06/2017 Call 9.750 0.530 0.530 0.000   0 0.530
RMDTH7 29/06/2017 Put 9.750 1.045 1.045 0.000   0 1.045
RMDT47 29/06/2017 Call 10.000 0.445 0.445 0.000   0 0.445
RMDT57 29/06/2017 Put 10.000 1.215 1.215 0.000   0 1.215
RMDUF7 29/06/2017 Call 10.500 0.310 0.310 0.000   0 0.310
RMDUG7 29/06/2017 Put 10.500 1.575 1.575 0.000   0 1.575
RMDV67 29/06/2017 Call 11.000 0.210 0.210 0.000   0 0.210
RMDV77 29/06/2017 Put 11.000 1.980 1.980 0.000   0 1.980
RMDWX7 29/06/2017 Call 11.500            
RMDWY7 29/06/2017 Put 11.500            
RMDWZ7 29/06/2017 Call 12.000            
RMDX17 29/06/2017 Put 12.000            

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.