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 9.050 Up 0.060 9.020 9.080 9.080 9.110 8.950 2,434,826 Options Warrants & Structured Products CFDs XD

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 3.805 3.805 0.000   0 3.805
RMDFG7 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
RMDEV7 29/09/2016 Call 5.500 3.560 3.560 0.000   0 3.560
RMDEW7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDF47 29/09/2016 Call 5.750 3.310 3.310 0.000   0 3.310
RMDF57 29/09/2016 Put 5.750 0.000 0.000 0.000   238 0.000
RMDEP7 29/09/2016 Call 6.000 3.060 3.060 0.000   0 3.060
RMDEQ7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDEF7 29/09/2016 Call 6.250 2.810 2.810 0.000   0 2.810
RMDEG7 29/09/2016 Put 6.250 0.000 0.000 0.000   93 0.000
RMDER7 29/09/2016 Call 6.500 2.560 2.560 0.000   0 2.560
RMDES7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDEX7 29/09/2016 Call 6.750 2.310 2.310 0.000   0 2.310
RMDEY7 29/09/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDF67 29/09/2016 Call 7.000 2.060 2.060 0.000   0 2.060
RMDF77 29/09/2016 Put 7.000 0.000 0.000 0.000   449 0.000
RMDEH7 29/09/2016 Call 7.250 1.810 1.810 0.000   0 1.810
RMDEI7 29/09/2016 Put 7.250 0.000 0.000 0.000   0 0.000
RMDNK7 29/09/2016 Call 7.260 1.800 1.800 0.000   0 1.800
RMDNL7 29/09/2016 Put 7.260 0.000 0.000 0.000   0 0.000
RMDET7 29/09/2016 Call 7.500 1.560 1.560 0.000   0 1.560
RMDEU7 29/09/2016 Put 7.500 0.000 0.000 0.000   40 0.000
RMDNN7 29/09/2016 Call 7.510 1.550 1.550 0.000   130 1.550
RMDNM7 29/09/2016 Put 7.510 0.000 0.000 0.000   0 0.000
RMDEZ7 29/09/2016 Call 7.750 1.310 1.310 0.000   0 1.310
RMDF17 29/09/2016 Put 7.750 0.002 0.002 0.000   0 0.002
RMDEN7 29/09/2016 Call 8.000 1.065 1.065 0.000   0 1.065
RMDEO7 29/09/2016 Put 8.000 0.006 0.006 0.000   40 0.006
RMDUP7 29/09/2016 Call 8.010 1.055 1.055 0.000   200 1.055
RMDUQ7 29/09/2016 Put 8.010 0.007 0.007 0.000   0 0.007
RMDEL7 29/09/2016 Call 8.250 0.825 0.825 0.000   155 0.825
RMDEM7 29/09/2016 Put 8.250 0.020 0.020 0.000   0 0.020
RMDNO7 29/09/2016 Call 8.260 0.815 0.815 0.000   80 0.815
RMDNP7 29/09/2016 Put 8.260 0.020 0.020 0.000   0 0.020
RMDF27 29/09/2016 Call 8.500 0.600 0.600 0.000   145 0.600
RMDF37 29/09/2016 Put 8.500 0.045 0.045 0.000 22 22 0.045
RMDNR7 29/09/2016 Call 8.510 0.590 0.590 0.000   0 0.590
RMDNQ7 29/09/2016 Put 8.510 0.050 0.050 0.000   160 0.050
RMDEJ7 29/09/2016 Call 8.750 0.395 0.395 0.000   350 0.395
RMDEK7 29/09/2016 Put 8.750 0.100 0.100 0.000   147 0.100
RMDE87 29/09/2016 Call 9.000 0.235 0.235 0.000   126 0.235
RMDE97 29/09/2016 Put 9.000 0.195 0.195 0.000   59 0.195
RMDUL7 29/09/2016 Call 9.010 0.230 0.230 0.000   2,200 0.230
RMDUM7 29/09/2016 Put 9.010 0.200 0.200 0.000   0 0.200
RMDF87 29/09/2016 Call 9.250 0.125 0.125 0.000   30 0.125
RMDF97 29/09/2016 Put 9.250 0.335 0.335 0.000   0 0.335
RMDUO7 29/09/2016 Call 9.260 0.120 0.120 0.000   0 0.120
RMDUN7 29/09/2016 Put 9.260 0.340 0.340 0.000   0 0.340
RMDFJ7 29/09/2016 Call 9.500 0.055 0.055 0.000   5 0.055
RMDFK7 29/09/2016 Put 9.500 0.515 0.515 0.000   0 0.515
RMDFR7 29/09/2016 Call 9.750 0.020 0.020 0.000   0 0.020
RMDFS7 29/09/2016 Put 9.750 0.725 0.725 0.000   0 0.725
RMDI97 29/09/2016 Call 10.000 0.007 0.007 0.000   0 0.007
RMDIF7 29/09/2016 Put 10.000 0.955 0.955 0.000   0 0.955
RMDU57 29/09/2016 Call 10.500 0.001 0.001 0.000   0 0.001
RMDU67 29/09/2016 Put 10.500 1.450 1.450 0.000   0 1.450
RMDUV7 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.000
RMDUW7 29/09/2016 Put 11.000 1.950 1.950 0.000   0 1.950
RMDW77 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
RMDW87 29/09/2016 Put 11.500 2.450 2.450 0.000   0 2.450
RMDW97 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWA7 29/09/2016 Put 12.000 2.950 2.950 0.000   0 2.950
RMDRM7 27/10/2016 Call 5.500 3.570 3.570 0.000   0 3.570
RMDRN7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDQO7 27/10/2016 Call 5.750 3.320 3.320 0.000   0 3.320
RMDQP7 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDR97 27/10/2016 Call 6.000 3.070 3.070 0.000   0 3.070
RMDRF7 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDQU7 27/10/2016 Call 6.250 2.820 2.820 0.000   0 2.820
RMDQV7 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDQQ7 27/10/2016 Call 6.500 2.570 2.570 0.000   0 2.570
RMDQR7 27/10/2016 Put 6.500 0.000 0.000 0.000   0 0.000
RMDXD7 27/10/2016 Call 6.510 2.560 2.560 0.000   0 2.560
RMDXC7 27/10/2016 Put 6.510 0.000 0.000 0.000   0 0.000
RMDR37 27/10/2016 Call 6.750 2.320 2.320 0.000   0 2.320
RMDR47 27/10/2016 Put 6.750 0.000 0.000 0.000   0 0.000
RMDXF7 27/10/2016 Call 6.760 2.310 2.310 0.000   0 2.310
RMDXG7 27/10/2016 Put 6.760 0.000 0.000 0.000   0 0.000
RMDRI7 27/10/2016 Call 7.000 2.070 2.070 0.000   0 2.070
RMDRJ7 27/10/2016 Put 7.000 0.001 0.001 0.000   0 0.001
RMDXI7 27/10/2016 Call 7.010 2.060 2.060 0.000   200 2.060
RMDXH7 27/10/2016 Put 7.010 0.001 0.001 0.000   0 0.001
RMDQW7 27/10/2016 Call 7.250 1.825 1.825 0.000   0 1.825
RMDQX7 27/10/2016 Put 7.250 0.002 0.002 0.000   0 0.002
RMDXJ7 27/10/2016 Call 7.260 1.815 1.815 0.000   0 1.815
RMDXK7 27/10/2016 Put 7.260 0.002 0.002 0.000   0 0.002
RMDQS7 27/10/2016 Call 7.500 1.575 1.575 0.000   0 1.575
RMDQT7 27/10/2016 Put 7.500 0.006 0.006 0.000   0 0.006
RMDXM7 27/10/2016 Call 7.510 1.570 1.570 0.000   90 1.570
RMDXL7 27/10/2016 Put 7.510 0.006 0.006 0.000   0 0.006
RMDR57 27/10/2016 Call 7.750 1.335 1.335 0.000   0 1.335
RMDR67 27/10/2016 Put 7.750 0.015 0.015 0.000   0 0.015
RMDRK7 27/10/2016 Call 8.000 1.100 1.100 0.000   0 1.100
RMDRL7 27/10/2016 Put 8.000 0.030 0.030 0.000   0 0.030
RMDR17 27/10/2016 Call 8.250 0.875 0.875 0.000   0 0.875
RMDR27 27/10/2016 Put 8.250 0.060 0.060 0.000 22 22 0.060
RMDQM7 27/10/2016 Call 8.500 0.670 0.670 0.000   210 0.670
RMDQN7 27/10/2016 Put 8.500 0.105 0.105 0.000   40 0.105
RMDR77 27/10/2016 Call 8.750 0.485 0.485 0.000   920 0.485
RMDR87 27/10/2016 Put 8.750 0.180 0.180 0.000   0 0.180
RMDRG7 27/10/2016 Call 9.000 0.335 0.335 0.000   366 0.335
RMDRH7 27/10/2016 Put 9.000 0.280 0.280 0.000   0 0.280
RMDQY7 27/10/2016 Call 9.250 0.225 0.225 0.000   9,857 0.225
RMDQZ7 27/10/2016 Put 9.250 0.410 0.410 0.000   22 0.410
RMDRO7 27/10/2016 Call 9.500 0.140 0.140 0.000   85 0.140
RMDRP7 27/10/2016 Put 9.500 0.570 0.570 0.000   0 0.570
RMDRQ7 27/10/2016 Call 9.750 0.085 0.085 0.000   0 0.085
RMDRR7 27/10/2016 Put 9.750 0.760 0.760 0.000   0 0.760
RMDSP7 27/10/2016 Call 10.000 0.050 0.050 0.000   131 0.050
RMDSQ7 27/10/2016 Put 10.000 0.970 0.970 0.000   0 0.970
RMDU77 27/10/2016 Call 10.500 0.015 0.015 0.000   0 0.015
RMDU87 27/10/2016 Put 10.500 1.450 1.450 0.000   0 1.450
RMDUX7 27/10/2016 Call 11.000 0.004 0.004 0.000   0 0.004
RMDUY7 27/10/2016 Put 11.000 1.950 1.950 0.000   0 1.950
RMDWB7 27/10/2016 Call 11.500 0.001 0.001 0.000   0 0.001
RMDWC7 27/10/2016 Put 11.500 2.450 2.450 0.000   0 2.450
RMDWD7 27/10/2016 Call 12.000 0.000 0.000 0.000   0 0.000
RMDWE7 27/10/2016 Put 12.000 2.950 2.950 0.000   0 2.950
RMDRS7 24/11/2016 Call 6.250 2.830 2.830 0.000   0 2.830
RMDRT7 24/11/2016 Put 6.250 0.000 0.000 0.000   0 0.000
RMDS17 24/11/2016 Call 6.500 2.580 2.580 0.000   0 2.580
RMDS27 24/11/2016 Put 6.500 0.001 0.001 0.000   0 0.001
RMDXN7 24/11/2016 Call 6.510 2.535 2.535 0.000   0 2.535
RMDXO7 24/11/2016 Put 6.510 0.001 0.001 0.000   0 0.001
RMDS97 24/11/2016 Call 6.750 2.330 2.330 0.000   0 2.330
RMDSA7 24/11/2016 Put 6.750 0.002 0.002 0.000   0 0.002
RMDXQ7 24/11/2016 Call 6.760 2.285 2.285 0.000   200 2.285
RMDXP7 24/11/2016 Put 6.760 0.002 0.002 0.000   0 0.002
RMDSJ7 24/11/2016 Call 7.000 2.085 2.085 0.000   0 2.085
RMDSK7 24/11/2016 Put 7.000 0.005 0.005 0.000   0 0.005
RMDXW7 24/11/2016 Call 7.010 2.040 2.040 0.000   0 2.040
RMDXV7 24/11/2016 Put 7.010 0.005 0.005 0.000   0 0.005
RMDRU7 24/11/2016 Call 7.250 1.840 1.840 0.000   0 1.840
RMDRV7 24/11/2016 Put 7.250 0.010 0.010 0.000   0 0.010
RMDRY7 24/11/2016 Call 7.500 1.600 1.600 0.000   0 1.600
RMDRZ7 24/11/2016 Put 7.500 0.025 0.025 0.000   0 0.025
RMDS77 24/11/2016 Call 7.750 1.365 1.365 0.000   0 1.365
RMDS87 24/11/2016 Put 7.750 0.040 0.040 0.000   0 0.040
RMDSF7 24/11/2016 Call 8.000 1.135 1.135 0.000   0 1.135
RMDSG7 24/11/2016 Put 8.000 0.070 0.070 0.000   0 0.070
RMDSL7 24/11/2016 Call 8.250 0.920 0.920 0.000   150 0.920
RMDSM7 24/11/2016 Put 8.250 0.115 0.115 0.000   15 0.115
RMDXR7 24/11/2016 Call 8.260 0.890 0.890 0.000   0 0.890
RMDXS7 24/11/2016 Put 8.260 0.115 0.115 0.000   0 0.115
RMDRW7 24/11/2016 Call 8.500 0.725 0.725 0.000   560 0.725
RMDRX7 24/11/2016 Put 8.500 0.175 0.175 0.000   0 0.175
RMDXU7 24/11/2016 Call 8.510 0.695 0.695 0.000   40 0.695
RMDXT7 24/11/2016 Put 8.510 0.180 0.180 0.000   0 0.180
RMDS57 24/11/2016 Call 8.750 0.550 0.550 0.000   500 0.550
RMDS67 24/11/2016 Put 8.750 0.260 0.260 0.000   6 0.260
RMDSD7 24/11/2016 Call 9.000 0.400 0.400 0.000   6 0.400
RMDSE7 24/11/2016 Put 9.000 0.365 0.365 0.000   30 0.365
RMDS37 24/11/2016 Call 9.250 0.285 0.285 0.000   0 0.285
RMDS47 24/11/2016 Put 9.250 0.500 0.500 0.000   0 0.500
RMDSB7 24/11/2016 Call 9.500 0.195 0.195 0.000   0 0.195
RMDSC7 24/11/2016 Put 9.500 0.660 0.660 0.000   0 0.660
RMDSH7 24/11/2016 Call 9.750 0.130 0.130 0.000   0 0.130
RMDSI7 24/11/2016 Put 9.750 0.845 0.845 0.000   0 0.845
RMDSR7 24/11/2016 Call 10.000 0.080 0.080 0.000   0 0.080
RMDSS7 24/11/2016 Put 10.000 1.045 1.045 0.000   0 1.045
RMDU97 24/11/2016 Call 10.500 0.030 0.030 0.000   0 0.030
RMDUA7 24/11/2016 Put 10.500 1.490 1.490 0.000   0 1.490
RMDUZ7 24/11/2016 Call 11.000 0.009 0.009 0.000   0 0.009
RMDV17 24/11/2016 Put 11.000 1.965 1.965 0.000   0 1.965
RMDWF7 24/11/2016 Call 11.500 0.003 0.003 0.000   0 0.003
RMDWG7 24/11/2016 Put 11.500 2.455 2.455 0.000   0 2.455
RMDWH7 24/11/2016 Call 12.000 0.001 0.001 0.000   0 0.001
RMDWI7 24/11/2016 Put 12.000 2.950 2.950 0.000   0 2.950
RMDL17 22/12/2016 Call 5.500 3.575 3.575 0.000   0 3.575
RMDL27 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
RMDKU7 22/12/2016 Call 5.750 3.330 3.330 0.000   0 3.330
RMDKV7 22/12/2016 Put 5.750 0.000 0.000 0.000   0 0.000
RMDKS7 22/12/2016 Call 6.000 3.080 3.080 0.000   0 3.080
RMDKT7 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.000
RMDKK7 22/12/2016 Call 6.250 2.830 2.830 0.000   0 2.830
RMDKL7 22/12/2016 Put 6.250 0.001 0.001 0.000   0 0.001
RMDK47 22/12/2016 Call 6.500 2.585 2.585 0.000   0 2.585
RMDK57 22/12/2016 Put 6.500 0.002 0.002 0.000   0 0.002
RMDKQ7 22/12/2016 Call 6.750 2.335 2.335 0.000   0 2.335
RMDKR7 22/12/2016 Put 6.750 0.004 0.004 0.000   130 0.004
RMDKE7 22/12/2016 Call 7.000 2.090 2.090 0.000   0 2.090
RMDKF7 22/12/2016 Put 7.000 0.009 0.009 0.000   65 0.009
RMDK67 22/12/2016 Call 7.250 1.850 1.850 0.000   0 1.850
RMDK77 22/12/2016 Put 7.250 0.020 0.020 0.000   1,083 0.020
RMDKC7 22/12/2016 Call 7.500 1.610 1.610 0.000   50 1.610
RMDKD7 22/12/2016 Put 7.500 0.035 0.035 0.000   90 0.035
RMDKM7 22/12/2016 Call 7.750 1.385 1.385 0.000   0 1.385
RMDKN7 22/12/2016 Put 7.750 0.060 0.060 0.000   0 0.060
RMDJX7 22/12/2016 Call 8.000 1.165 1.165 0.000   6 1.165
RMDJY7 22/12/2016 Put 8.000 0.095 0.095 0.000   0 0.095
RMDNX7 22/12/2016 Call 8.010 1.145 1.145 0.000   40 1.145
RMDNW7 22/12/2016 Put 8.010 0.095 0.095 0.000   100 0.095
RMDK87 22/12/2016 Call 8.250 0.960 0.960 0.000   100 0.960
RMDK97 22/12/2016 Put 8.250 0.150 0.150 0.000   0 0.150
RMDKA7 22/12/2016 Call 8.500 0.770 0.770 0.000   1,000 0.770
RMDKB7 22/12/2016 Put 8.500 0.215 0.215 0.000   0 0.215
RMDKI7 22/12/2016 Call 8.750 0.600 0.600 0.000   1,250 0.600
RMDKJ7 22/12/2016 Put 8.750 0.305 0.305 0.000   40 0.305
RMDJZ7 22/12/2016 Call 9.000 0.455 0.455 0.000   650 0.455
RMDK17 22/12/2016 Put 9.000 0.415 0.415 0.000   30 0.415
RMDK27 22/12/2016 Call 9.250 0.340 0.340 0.000   0 0.340
RMDK37 22/12/2016 Put 9.250 0.550 0.550 0.000   60 0.550
RMDKO7 22/12/2016 Call 9.500 0.245 0.245 0.250 40 40 0.245
RMDKP7 22/12/2016 Put 9.500 0.710 0.710 0.000   0 0.710
RMDKG7 22/12/2016 Call 9.750 0.175 0.175 0.000   30 0.175
RMDKH7 22/12/2016 Put 9.750 0.885 0.885 0.000   0 0.885
RMDLB7 22/12/2016 Call 10.000 0.125 0.125 0.000   100 0.125
RMDLC7 22/12/2016 Put 10.000 1.080 1.080 0.000   0 1.080
RMDUB7 22/12/2016 Call 10.500 0.060 0.060 0.000   0 0.060
RMDUC7 22/12/2016 Put 10.500 1.510 1.510 0.000   0 1.510
RMDV27 22/12/2016 Call 11.000 0.025 0.025 0.000   0 0.025
RMDV37 22/12/2016 Put 11.000 1.975 1.975 0.000   0 1.975
RMDWJ7 22/12/2016 Call 11.500 0.010 0.010 0.000   0 0.010
RMDWK7 22/12/2016 Put 11.500 2.460 2.460 0.000   0 2.460
RMDWL7 22/12/2016 Call 12.000 0.004 0.004 0.000   0 0.004
RMDWM7 22/12/2016 Put 12.000 2.950 2.950 0.000   0 2.950
RMDVM7 24/01/2017 Call 6.750 2.340 2.340 0.000   0 2.340
RMDVN7 24/01/2017 Put 6.750 0.015 0.015 0.000   0 0.015
RMDVY7 24/01/2017 Call 7.000 2.095 2.095 0.000   0 2.095
RMDVZ7 24/01/2017 Put 7.000 0.025 0.025 0.000   0 0.025
RMDVO7 24/01/2017 Call 7.250 1.860 1.860 0.000   0 1.860
RMDVP7 24/01/2017 Put 7.250 0.045 0.045 0.000   0 0.045
RMDVC7 24/01/2017 Call 7.500 1.630 1.630 0.000   0 1.630
RMDVD7 24/01/2017 Put 7.500 0.065 0.065 0.000   0 0.065
RMDVI7 24/01/2017 Call 7.750 1.410 1.410 0.000   0 1.410
RMDVJ7 24/01/2017 Put 7.750 0.095 0.095 0.000   0 0.095
RMDW17 24/01/2017 Call 8.000 1.200 1.200 0.000   0 1.200
RMDW27 24/01/2017 Put 8.000 0.135 0.135 0.000   0 0.135
RMDVQ7 24/01/2017 Call 8.250 1.005 1.005 0.000   0 1.005
RMDVR7 24/01/2017 Put 8.250 0.190 0.190 0.000   0 0.190
RMDVA7 24/01/2017 Call 8.500 0.825 0.825 0.000   0 0.825
RMDVB7 24/01/2017 Put 8.500 0.260 0.260 0.000   0 0.260
RMDVE7 24/01/2017 Call 8.750 0.665 0.665 0.000   0 0.665
RMDVF7 24/01/2017 Put 8.750 0.350 0.350 0.000   0 0.350
RMDVW7 24/01/2017 Call 9.000 0.525 0.525 0.000   0 0.525
RMDVX7 24/01/2017 Put 9.000 0.460 0.460 0.000   0 0.460
RMDVS7 24/01/2017 Call 9.250 0.405 0.405 0.000   0 0.405
RMDVT7 24/01/2017 Put 9.250 0.590 0.590 0.000   0 0.590
RMDV87 24/01/2017 Call 9.500 0.305 0.305 0.000   5 0.305
RMDV97 24/01/2017 Put 9.500 0.745 0.745 0.000   0 0.745
RMDVG7 24/01/2017 Call 9.750 0.225 0.225 0.000   0 0.225
RMDVH7 24/01/2017 Put 9.750 0.915 0.915 0.000   0 0.915
RMDVU7 24/01/2017 Call 10.000 0.165 0.165 0.000   0 0.165
RMDVV7 24/01/2017 Put 10.000 1.105 1.105 0.000   0 1.105
RMDVK7 24/01/2017 Call 10.500 0.080 0.080 0.000   0 0.080
RMDVL7 24/01/2017 Put 10.500 1.530 1.530 0.000   0 1.530
RMDWN7 24/01/2017 Call 11.000 0.040 0.040 0.000   0 0.040
RMDWO7 24/01/2017 Put 11.000 1.985 1.985 0.000   0 1.985
RMDWP7 24/01/2017 Call 11.500 0.015 0.015 0.000   0 0.015
RMDWQ7 24/01/2017 Put 11.500 2.465 2.465 0.000   0 2.465
RMDWR7 24/01/2017 Call 12.000 0.007 0.007 0.000   0 0.007
RMDWS7 24/01/2017 Put 12.000 2.950 2.950 0.000   0 2.950
RMDY57 23/02/2017 Call 7.250 1.890 1.890 0.000   0 1.890
RMDY67 23/02/2017 Put 7.250 0.065 0.065 0.000   0 0.065
RMDYN7 23/02/2017 Call 7.500 1.655 1.655 0.000   0 1.655
RMDYO7 23/02/2017 Put 7.500 0.095 0.095 0.000   0 0.095
RMDYD7 23/02/2017 Call 7.750 1.440 1.440 0.000   0 1.440
RMDYE7 23/02/2017 Put 7.750 0.130 0.130 0.000   0 0.130
RMDY77 23/02/2017 Call 8.000 1.235 1.235 0.000   0 1.235
RMDY87 23/02/2017 Put 8.000 0.180 0.180 0.000   0 0.180
RMDY37 23/02/2017 Call 8.250 1.045 1.045 0.000   0 1.045
RMDY47 23/02/2017 Put 8.250 0.240 0.240 0.000   0 0.240
RMDYL7 23/02/2017 Call 8.500 0.870 0.870 0.000   0 0.870
RMDYM7 23/02/2017 Put 8.500 0.315 0.315 0.000   0 0.315
RMDYF7 23/02/2017 Call 8.750 0.710 0.710 0.000   0 0.710
RMDYG7 23/02/2017 Put 8.750 0.410 0.410 0.000   0 0.410
RMDY97 23/02/2017 Call 9.000 0.575 0.575 0.000   0 0.575
RMDYA7 23/02/2017 Put 9.000 0.520 0.520 0.000   0 0.520
RMDYR7 23/02/2017 Call 9.250 0.455 0.455 0.000   0 0.455
RMDYS7 23/02/2017 Put 9.250 0.650 0.650 0.000   0 0.650
RMDYJ7 23/02/2017 Call 9.500 0.350 0.350 0.000   0 0.350
RMDYK7 23/02/2017 Put 9.500 0.800 0.800 0.000   0 0.800
RMDYB7 23/02/2017 Call 9.750 0.270 0.270 0.000   0 0.270
RMDYC7 23/02/2017 Put 9.750 0.970 0.970 0.000   0 0.970
RMDY17 23/02/2017 Call 10.000 0.205 0.205 0.000   0 0.205
RMDY27 23/02/2017 Put 10.000 1.155 1.155 0.000   0 1.155
RMDYH7 23/02/2017 Call 10.500 0.110 0.110 0.000   0 0.110
RMDYI7 23/02/2017 Put 10.500 1.560 1.560 0.000   0 1.560
RMDXY7 23/02/2017 Call 11.000 0.055 0.055 0.000   0 0.055
RMDXZ7 23/02/2017 Put 11.000 2.005 2.005 0.000   0 2.005
RMDYP7 23/02/2017 Call 11.500 0.030 0.030 0.000   0 0.030
RMDYQ7 23/02/2017 Put 11.500 2.475 2.475 0.000   0 2.475
RMDPN7 30/03/2017 Call 5.500 3.580 3.580 0.000   15 3.580
RMDPO7 30/03/2017 Put 5.500 0.002 0.002 0.000   0 0.002
RMDPZ7 30/03/2017 Call 5.750 3.330 3.330 0.000   0 3.330
RMDQ17 30/03/2017 Put 5.750 0.005 0.005 0.000   0 0.005
RMDQ27 30/03/2017 Call 6.000 3.085 3.085 0.000   0 3.085
RMDQ37 30/03/2017 Put 6.000 0.009 0.009 0.000   0 0.009
RMDP77 30/03/2017 Call 6.250 2.840 2.840 0.000   0 2.840
RMDP87 30/03/2017 Put 6.250 0.015 0.015 0.000   0 0.015
RMDPP7 30/03/2017 Call 6.500 2.600 2.600 0.000   0 2.600
RMDPQ7 30/03/2017 Put 6.500 0.025 0.025 0.000   0 0.025
RMDX27 30/03/2017 Call 6.510 2.565 2.565 0.000   0 2.565
RMDX37 30/03/2017 Put 6.510 0.025 0.025 0.000   0 0.025
RMDQ47 30/03/2017 Call 6.750 2.360 2.360 0.000   0 2.360
RMDQ57 30/03/2017 Put 6.750 0.040 0.040 0.000   0 0.040
RMDX57 30/03/2017 Call 6.760 2.330 2.330 0.000   0 2.330
RMDX47 30/03/2017 Put 6.760 0.040 0.040 0.000   0 0.040
RMDPX7 30/03/2017 Call 7.000 2.125 2.125 0.000   0 2.125
RMDPY7 30/03/2017 Put 7.000 0.060 0.060 0.000   0 0.060
RMDX67 30/03/2017 Call 7.010 2.100 2.100 0.000   0 2.100
RMDX77 30/03/2017 Put 7.010 0.060 0.060 0.000   0 0.060
RMDP37 30/03/2017 Call 7.250 1.895 1.895 0.000   0 1.895
RMDP47 30/03/2017 Put 7.250 0.085 0.085 0.000   0 0.085
RMDX97 30/03/2017 Call 7.260 1.875 1.875 0.000   0 1.875
RMDX87 30/03/2017 Put 7.260 0.085 0.085 0.000   0 0.085
RMDPT7 30/03/2017 Call 7.500 1.675 1.675 0.000   0 1.675
RMDPU7 30/03/2017 Put 7.500 0.120 0.120 0.000   0 0.120
RMDXA7 30/03/2017 Call 7.510 1.655 1.655 0.000   0 1.655
RMDXB7 30/03/2017 Put 7.510 0.120 0.120 0.000   0 0.120
RMDQ67 30/03/2017 Call 7.750 1.465 1.465 0.000   0 1.465
RMDQ77 30/03/2017 Put 7.750 0.160 0.160 0.000   0 0.160
RMDPV7 30/03/2017 Call 8.000 1.270 1.270 0.000   0 1.270
RMDPW7 30/03/2017 Put 8.000 0.215 0.215 0.000   0 0.215
RMDP97 30/03/2017 Call 8.250 1.085 1.085 0.000   50 1.085
RMDPK7 30/03/2017 Put 8.250 0.280 0.280 0.000   50 0.280
RMDPR7 30/03/2017 Call 8.500 0.915 0.915 0.000   100 0.915
RMDPS7 30/03/2017 Put 8.500 0.360 0.360 0.000   0 0.360
RMDPL7 30/03/2017 Call 8.750 0.765 0.765 0.000   250 0.765
RMDPM7 30/03/2017 Put 8.750 0.455 0.455 0.000   0 0.455
RMDP57 30/03/2017 Call 9.000 0.625 0.625 0.000   750 0.625
RMDP67 30/03/2017 Put 9.000 0.570 0.570 0.000   5 0.570
RMDQ87 30/03/2017 Call 9.250 0.505 0.505 0.000   0 0.505
RMDQ97 30/03/2017 Put 9.250 0.700 0.700 0.000   0 0.700
RMDQI7 30/03/2017 Call 9.500 0.405 0.405 0.000   0 0.405
RMDQJ7 30/03/2017 Put 9.500 0.850 0.850 0.000   0 0.850
RMDQK7 30/03/2017 Call 9.750 0.320 0.320 0.000   0 0.320
RMDQL7 30/03/2017 Put 9.750 1.015 1.015 0.000   0 1.015
RMDST7 30/03/2017 Call 10.000 0.250 0.250 0.000   0 0.250
RMDSU7 30/03/2017 Put 10.000 1.195 1.195 0.000   0 1.195
RMDUD7 30/03/2017 Call 10.500 0.145 0.145 0.000   0 0.145
RMDUE7 30/03/2017 Put 10.500 1.590 1.590 0.000   0 1.590
RMDV47 30/03/2017 Call 11.000 0.085 0.085 0.000   0 0.085
RMDV57 30/03/2017 Put 11.000 2.025 2.025 0.000   0 2.025
RMDWT7 30/03/2017 Call 11.500 0.045 0.045 0.000   0 0.045
RMDWU7 30/03/2017 Put 11.500 2.485 2.485 0.000   0 2.485
RMDWV7 30/03/2017 Call 12.000 0.025 0.025 0.000   0 0.025
RMDWW7 30/03/2017 Put 12.000 2.960 2.960 0.000   0 2.960
RMDT27 30/03/2017 Call 15.000 0.000 0.000 0.000   0 0.000
RMDT37 30/03/2017 Put 15.000 5.950 5.950 0.000   0 5.950
RMDT17 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
RMDSZ7 30/03/2017 Put 15.010 5.870 5.870 0.000   21 5.870
RMDTY7 29/06/2017 Call 6.250 2.860 2.860 0.000   0 2.860
RMDTZ7 29/06/2017 Put 6.250 0.040 0.040 0.000   0 0.040
RMDTK7 29/06/2017 Call 6.500 2.625 2.625 0.000   0 2.625
RMDTL7 29/06/2017 Put 6.500 0.055 0.055 0.000   0 0.055
RMDTO7 29/06/2017 Call 6.750 2.395 2.395 0.000   0 2.395
RMDTP7 29/06/2017 Put 6.750 0.080 0.080 0.000   0 0.080
RMDTU7 29/06/2017 Call 7.000 2.170 2.170 0.000   0 2.170
RMDTV7 29/06/2017 Put 7.000 0.110 0.110 0.000   0 0.110
RMDTC7 29/06/2017 Call 7.250 1.955 1.955 0.000   0 1.955
RMDTD7 29/06/2017 Put 7.250 0.140 0.140 0.000   0 0.140
RMDTA7 29/06/2017 Call 7.500 1.750 1.750 0.000   0 1.750
RMDTB7 29/06/2017 Put 7.500 0.180 0.180 0.000   0 0.180
RMDTQ7 29/06/2017 Call 7.750 1.555 1.555 0.000   0 1.555
RMDTR7 29/06/2017 Put 7.750 0.235 0.235 0.000   0 0.235
RMDTW7 29/06/2017 Call 8.000 1.370 1.370 0.000   0 1.370
RMDTX7 29/06/2017 Put 8.000 0.295 0.295 0.000   0 0.295
RMDTE7 29/06/2017 Call 8.250 1.195 1.195 0.000   0 1.195
RMDTF7 29/06/2017 Put 8.250 0.370 0.370 0.000   0 0.370
RMDT87 29/06/2017 Call 8.500 1.030 1.030 0.000   0 1.030
RMDT97 29/06/2017 Put 8.500 0.460 0.460 0.000   0 0.460
RMDTI7 29/06/2017 Call 8.750 0.885 0.885 0.000   0 0.885
RMDTJ7 29/06/2017 Put 8.750 0.565 0.565 0.000   0 0.565
RMDT67 29/06/2017 Call 9.000 0.750 0.750 0.000   0 0.750
RMDT77 29/06/2017 Put 9.000 0.680 0.680 0.000   25 0.680
RMDTM7 29/06/2017 Call 9.250 0.630 0.630 0.000   0 0.630
RMDTN7 29/06/2017 Put 9.250 0.810 0.810 0.000   0 0.810
RMDTS7 29/06/2017 Call 9.500 0.530 0.530 0.000   0 0.530
RMDTT7 29/06/2017 Put 9.500 0.955 0.955 0.000   0 0.955
RMDTG7 29/06/2017 Call 9.750 0.440 0.440 0.000   0 0.440
RMDTH7 29/06/2017 Put 9.750 1.110 1.110 0.000   0 1.110
RMDT47 29/06/2017 Call 10.000 0.360 0.360 0.000   50 0.360
RMDT57 29/06/2017 Put 10.000 1.280 1.280 0.000   0 1.280
RMDUF7 29/06/2017 Call 10.500 0.240 0.240 0.000   0 0.240
RMDUG7 29/06/2017 Put 10.500 1.655 1.655 0.000   0 1.655
RMDV67 29/06/2017 Call 11.000 0.155 0.155 0.000   0 0.155
RMDV77 29/06/2017 Put 11.000 2.070 2.070 0.000   0 2.070
RMDWX7 29/06/2017 Call 11.500 0.100 0.100 0.000   0 0.100
RMDWY7 29/06/2017 Put 11.500 2.515 2.515 0.000   0 2.515
RMDWZ7 29/06/2017 Call 12.000 0.060 0.060 0.000   0 0.060
RMDX17 29/06/2017 Put 12.000 2.980 2.980 0.000   0 2.980

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.