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
MGR 2.150 0.000 2.120 2.170 2.160 2.170 2.135 10,929,755 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
MGRK77 23/02/2017 Call 0.010 2.140 2.140 0.000   0 2.140
MGRMP7 23/02/2017 Call 1.600 0.550 0.550 0.000   0 0.550
MGRMQ7 23/02/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLG7 23/02/2017 Call 1.650 0.500 0.500 0.000   0 0.500
MGRLH7 23/02/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRKA7 23/02/2017 Call 1.700 0.450 0.450 0.000   0 0.450
MGRKB7 23/02/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRK87 23/02/2017 Call 1.750 0.400 0.400 0.000   0 0.400
MGRK97 23/02/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRK37 23/02/2017 Call 1.800 0.350 0.350 0.000   0 0.350
MGRK47 23/02/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRJQ7 23/02/2017 Call 1.850 0.300 0.300 0.000   0 0.300
MGRJR7 23/02/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MGRJO7 23/02/2017 Call 1.900 0.250 0.250 0.000   0 0.250
MGRJP7 23/02/2017 Put 1.900 0.000 0.000 0.000   0 0.000
MGRJC7 23/02/2017 Call 1.950 0.200 0.200 0.000   0 0.200
MGRJD7 23/02/2017 Put 1.950 0.000 0.000 0.000   0 0.000
MGRK57 23/02/2017 Call 2.000 0.150 0.150 0.000   62 0.150
MGRK67 23/02/2017 Put 2.000 0.000 0.000 0.000   10,006 0.000
MGRJK7 23/02/2017 Call 2.100 0.060 0.060 0.000   0 0.060
MGRJL7 23/02/2017 Put 2.100 0.005 0.005 0.000   0 0.005
MGRJY7 23/02/2017 Call 2.200 0.008 0.008 0.000   0 0.008
MGRJZ7 23/02/2017 Put 2.200 0.055 0.055 0.000   0 0.055
MGRJM7 23/02/2017 Call 2.300 0.000 0.000 0.000   0 0.000
MGRJN7 23/02/2017 Put 2.300 0.150 0.150 0.000   0 0.150
MGRK17 23/02/2017 Call 2.400 0.000 0.000 0.000   0 0.000
MGRK27 23/02/2017 Put 2.400 0.250 0.250 0.000   0 0.250
MGRJI7 23/02/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRJJ7 23/02/2017 Put 2.500 0.350 0.350 0.000   0 0.350
MGRJS7 23/02/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRJT7 23/02/2017 Put 2.600 0.450 0.450 0.000   0 0.450
MGRJG7 23/02/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRJH7 23/02/2017 Put 2.700 0.550 0.550 0.000   0 0.550
MGRJU7 23/02/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRJV7 23/02/2017 Put 2.800 0.650 0.650 0.000   0 0.650
MGRJE7 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRJF7 23/02/2017 Put 2.900 0.750 0.750 0.000   0 0.750
MGRJW7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJX7 23/02/2017 Put 3.000 0.850 0.850 0.000   0 0.850
MGRL77 30/03/2017 Call 0.010 2.145 2.145 0.000   0 2.145
MGRMR7 30/03/2017 Call 1.600 0.555 0.555 0.000   0 0.555
MGRMS7 30/03/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLI7 30/03/2017 Call 1.650 0.505 0.505 0.000   0 0.505
MGRLJ7 30/03/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRL87 30/03/2017 Call 1.700 0.455 0.455 0.000   0 0.455
MGRL97 30/03/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRKO7 30/03/2017 Call 1.750 0.405 0.405 0.000   0 0.405
MGRKP7 30/03/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRKU7 30/03/2017 Call 1.800 0.355 0.355 0.000   0 0.355
MGRKV7 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRKQ7 30/03/2017 Call 1.850 0.305 0.305 0.000   0 0.305
MGRKR7 30/03/2017 Put 1.850 0.000 0.000 0.000   45,000 0.000
MGRKE7 30/03/2017 Call 1.900 0.255 0.255 0.000   0 0.255
MGRKF7 30/03/2017 Put 1.900 0.001 0.001 0.000   10,000 0.001
MGRL57 30/03/2017 Call 1.950 0.210 0.210 0.000   0 0.210
MGRL67 30/03/2017 Put 1.950 0.002 0.002 0.000   0 0.002
MGRL37 30/03/2017 Call 2.000 0.165 0.165 0.000   0 0.165
MGRL47 30/03/2017 Put 2.000 0.006 0.006 0.000   0 0.006
MGRKI7 30/03/2017 Call 2.100 0.090 0.090 0.000   0 0.090
MGRKJ7 30/03/2017 Put 2.100 0.030 0.030 0.000   0 0.030
MGRKW7 30/03/2017 Call 2.200 0.040 0.040 0.000   170 0.040
MGRKX7 30/03/2017 Put 2.200 0.080 0.080 0.000   480 0.080
MGRKK7 30/03/2017 Call 2.300 0.010 0.010 0.000   0 0.010
MGRKL7 30/03/2017 Put 2.300 0.160 0.160 0.000   0 0.160
MGRKY7 30/03/2017 Call 2.400 0.003 0.003 0.000   0 0.003
MGRKZ7 30/03/2017 Put 2.400 0.250 0.250 0.000   0 0.250
MGRKM7 30/03/2017 Call 2.500 0.001 0.001 0.000   0 0.001
MGRKN7 30/03/2017 Put 2.500 0.350 0.350 0.000   0 0.350
MGRKS7 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRKT7 30/03/2017 Put 2.600 0.450 0.450 0.000   0 0.450
MGRKG7 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRKH7 30/03/2017 Put 2.700 0.550 0.550 0.000   0 0.550
MGRL17 30/03/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRL27 30/03/2017 Put 2.800 0.650 0.650 0.000   0 0.650
MGRKC7 30/03/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRKD7 30/03/2017 Put 2.900 0.750 0.750 0.000   0 0.750
MGRMG7 27/04/2017 Call 0.010 2.145 2.145 0.000   0 2.145
MGRMT7 27/04/2017 Call 1.600 0.560 0.560 0.000   0 0.560
MGRMU7 27/04/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLK7 27/04/2017 Call 1.650 0.510 0.510 0.000   0 0.510
MGRLL7 27/04/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRLM7 27/04/2017 Call 1.700 0.460 0.460 0.000   0 0.460
MGRLN7 27/04/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRLO7 27/04/2017 Call 1.750 0.410 0.410 0.000   0 0.410
MGRLP7 27/04/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRLQ7 27/04/2017 Call 1.800 0.360 0.360 0.000   0 0.360
MGRLR7 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRLS7 27/04/2017 Call 1.850 0.310 0.310 0.000   0 0.310
MGRLT7 27/04/2017 Put 1.850 0.001 0.001 0.000   0 0.001
MGRLU7 27/04/2017 Call 1.900 0.265 0.265 0.000   0 0.265
MGRLW7 27/04/2017 Put 1.900 0.002 0.002 0.000   0 0.002
MGRLX7 27/04/2017 Call 1.950 0.220 0.220 0.000   0 0.220
MGRLY7 27/04/2017 Put 1.950 0.006 0.006 0.000   0 0.006
MGRLZ7 27/04/2017 Call 2.000 0.175 0.175 0.000   0 0.175
MGRM17 27/04/2017 Put 2.000 0.010 0.010 0.000   0 0.010
MGRM27 27/04/2017 Call 2.100 0.105 0.105 0.000   0 0.105
MGRM37 27/04/2017 Put 2.100 0.040 0.040 0.000   0 0.040
MGRM47 27/04/2017 Call 2.200 0.050 0.050 0.000   0 0.050
MGRM57 27/04/2017 Put 2.200 0.090 0.090 0.000   0 0.090
MGRM67 27/04/2017 Call 2.300 0.020 0.020 0.000   0 0.020
MGRM77 27/04/2017 Put 2.300 0.170 0.170 0.000   0 0.170
MGRM87 27/04/2017 Call 2.400 0.007 0.007 0.000   0 0.007
MGRM97 27/04/2017 Put 2.400 0.260 0.260 0.000   0 0.260
MGRMA7 27/04/2017 Call 2.500 0.002 0.002 0.000   0 0.002
MGRMB7 27/04/2017 Put 2.500 0.355 0.355 0.000   0 0.355
MGRMC7 27/04/2017 Call 2.600 0.001 0.001 0.000   0 0.001
MGRMD7 27/04/2017 Put 2.600 0.455 0.455 0.000   0 0.455
MGRME7 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRMF7 27/04/2017 Put 2.700 0.550 0.550 0.000   0 0.550
MGRMH7 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRMI7 27/04/2017 Put 2.800 0.650 0.650 0.000   0 0.650
MGRQA7 27/04/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQB7 27/04/2017 Put 2.900 0.750 0.750 0.000   0 0.750
MGRP17 25/05/2017 Call 0.010 2.150 2.150 0.000   0 2.150
MGRMV7 25/05/2017 Call 1.650 0.510 0.510 0.000   0 0.510
MGRMW7 25/05/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRMX7 25/05/2017 Call 1.700 0.460 0.460 0.000   0 0.460
MGRMY7 25/05/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRMZ7 25/05/2017 Call 1.750 0.410 0.410 0.000   0 0.410
MGRN17 25/05/2017 Put 1.750 0.001 0.001 0.000   0 0.001
MGRN27 25/05/2017 Call 1.800 0.365 0.365 0.000   0 0.365
MGRN37 25/05/2017 Put 1.800 0.002 0.002 0.000   0 0.002
MGRN47 25/05/2017 Call 1.850 0.315 0.315 0.000   0 0.315
MGRN57 25/05/2017 Put 1.850 0.004 0.004 0.000   0 0.004
MGRN67 25/05/2017 Call 1.900 0.270 0.270 0.000   0 0.270
MGRN77 25/05/2017 Put 1.900 0.008 0.008 0.000   0 0.008
MGRN87 25/05/2017 Call 1.950 0.230 0.230 0.000   0 0.230
MGRN97 25/05/2017 Put 1.950 0.015 0.015 0.000   0 0.015
MGRNK7 25/05/2017 Call 2.000 0.185 0.185 0.000   0 0.185
MGRNL7 25/05/2017 Put 2.000 0.025 0.025 0.000   0 0.025
MGRNM7 25/05/2017 Call 2.100 0.115 0.115 0.000   600 0.115
MGRNN7 25/05/2017 Put 2.100 0.055 0.055 0.000   0 0.055
MGRNO7 25/05/2017 Call 2.200 0.065 0.065 0.000   0 0.065
MGRNP7 25/05/2017 Put 2.200 0.105 0.105 0.000   600 0.105
MGRNQ7 25/05/2017 Call 2.300 0.030 0.030 0.000   0 0.030
MGRNR7 25/05/2017 Put 2.300 0.175 0.175 0.000   0 0.175
MGRNS7 25/05/2017 Call 2.400 0.015 0.015 0.000   0 0.015
MGRNT7 25/05/2017 Put 2.400 0.260 0.260 0.000   0 0.260
MGRNU7 25/05/2017 Call 2.500 0.005 0.005 0.000   0 0.005
MGRNV7 25/05/2017 Put 2.500 0.355 0.355 0.000   0 0.355
MGRNW7 25/05/2017 Call 2.600 0.002 0.002 0.000   0 0.002
MGRNX7 25/05/2017 Put 2.600 0.450 0.450 0.000   0 0.450
MGRNY7 25/05/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRNZ7 25/05/2017 Put 2.700 0.550 0.550 0.000   0 0.550
MGRP27 25/05/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRP37 25/05/2017 Put 2.800 0.650 0.650 0.000   0 0.650
MGRQC7 25/05/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQD7 25/05/2017 Put 2.900 0.750 0.750 0.000   0 0.750
MGRQ97 29/06/2017 Call 0.010 2.095 2.095 0.000   0 2.095
MGRQG7 29/06/2017 Call 1.650 0.510 0.510 0.000   0 0.510
MGRQH7 29/06/2017 Put 1.650 0.001 0.001 0.000   0 0.001
MGRPO7 29/06/2017 Call 1.700 0.460 0.460 0.000   0 0.460
MGRPP7 29/06/2017 Put 1.700 0.003 0.003 0.000   0 0.003
MGRQ57 29/06/2017 Call 1.750 0.415 0.415 0.000   0 0.415
MGRQ67 29/06/2017 Put 1.750 0.005 0.005 0.000   0 0.005
MGRPS7 29/06/2017 Call 1.800 0.365 0.365 0.000   0 0.365
MGRPT7 29/06/2017 Put 1.800 0.008 0.008 0.000   0 0.008
MGRP47 29/06/2017 Call 1.850 0.320 0.320 0.000   0 0.320
MGRP57 29/06/2017 Put 1.850 0.015 0.015 0.000   0 0.015
MGRP87 29/06/2017 Call 1.900 0.280 0.280 0.000   0 0.280
MGRP97 29/06/2017 Put 1.900 0.020 0.020 0.000   0 0.020
MGRQ77 29/06/2017 Call 1.950 0.235 0.235 0.000   0 0.235
MGRQ87 29/06/2017 Put 1.950 0.035 0.035 0.000   0 0.035
MGRPU7 29/06/2017 Call 2.000 0.200 0.200 0.000   0 0.200
MGRPV7 29/06/2017 Put 2.000 0.045 0.045 0.000   0 0.045
MGRP67 29/06/2017 Call 2.100 0.130 0.130 0.000   0 0.130
MGRP77 29/06/2017 Put 2.100 0.085 0.085 0.000   0 0.085
MGRPW7 29/06/2017 Call 2.200 0.080 0.080 0.000   0 0.080
MGRPX7 29/06/2017 Put 2.200 0.145 0.145 0.000   0 0.145
MGRPK7 29/06/2017 Call 2.300 0.045 0.045 0.000   0 0.045
MGRPL7 29/06/2017 Put 2.300 0.215 0.215 0.000   0 0.215
MGRPY7 29/06/2017 Call 2.400 0.020 0.020 0.000   0 0.020
MGRPZ7 29/06/2017 Put 2.400 0.305 0.305 0.000   0 0.305
MGRPQ7 29/06/2017 Call 2.500 0.010 0.010 0.000   0 0.010
MGRPR7 29/06/2017 Put 2.500 0.395 0.395 0.000   0 0.395
MGRQ17 29/06/2017 Call 2.600 0.004 0.004 0.000   0 0.004
MGRQ27 29/06/2017 Put 2.600 0.495 0.495 0.000   0 0.495
MGRPM7 29/06/2017 Call 2.700 0.002 0.002 0.000   0 0.002
MGRPN7 29/06/2017 Put 2.700 0.590 0.590 0.000   0 0.590
MGRQ37 29/06/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MGRQ47 29/06/2017 Put 2.800 0.690 0.690 0.000   0 0.690
MGRQE7 29/06/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQF7 29/06/2017 Put 2.900 0.790 0.790 0.000   0 0.790
MGRRI7 27/07/2017 Call 0.010 2.095 2.095 0.000   0 2.095
MGRQM7 27/07/2017 Call 1.650 0.510 0.510 0.000   0 0.510
MGRQN7 27/07/2017 Put 1.650 0.004 0.004 0.000   0 0.004
MGRR97 27/07/2017 Call 1.700 0.465 0.465 0.000   0 0.465
MGRRF7 27/07/2017 Put 1.700 0.006 0.006 0.000   0 0.006
MGRQI7 27/07/2017 Call 1.750 0.415 0.415 0.000   0 0.415
MGRQJ7 27/07/2017 Put 1.750 0.010 0.010 0.000   0 0.010
MGRQQ7 27/07/2017 Call 1.800 0.365 0.365 0.000   0 0.365
MGRQR7 27/07/2017 Put 1.800 0.015 0.015 0.000   0 0.015
MGRQO7 27/07/2017 Call 1.850 0.320 0.320 0.000   0 0.320
MGRQP7 27/07/2017 Put 1.850 0.020 0.020 0.000   0 0.020
MGRR17 27/07/2017 Call 1.900 0.280 0.280 0.000   0 0.280
MGRR27 27/07/2017 Put 1.900 0.030 0.030 0.000   0 0.030
MGRQK7 27/07/2017 Call 1.950 0.240 0.240 0.000   0 0.240
MGRQL7 27/07/2017 Put 1.950 0.045 0.045 0.000   0 0.045
MGRQS7 27/07/2017 Call 2.000 0.200 0.200 0.000   0 0.200
MGRQT7 27/07/2017 Put 2.000 0.060 0.060 0.000   0 0.060
MGRRG7 27/07/2017 Call 2.100 0.135 0.135 0.000   150 0.135
MGRRH7 27/07/2017 Put 2.100 0.100 0.100 0.000   0 0.100
MGRQU7 27/07/2017 Call 2.200 0.080 0.080 0.000   200 0.080
MGRQV7 27/07/2017 Put 2.200 0.155 0.155 0.000   0 0.155
MGRR37 27/07/2017 Call 2.300 0.045 0.045 0.000   0 0.045
MGRR47 27/07/2017 Put 2.300 0.225 0.225 0.000   0 0.225
MGRQW7 27/07/2017 Call 2.400 0.025 0.025 0.000   0 0.025
MGRQX7 27/07/2017 Put 2.400 0.310 0.310 0.000   0 0.310
MGRR57 27/07/2017 Call 2.500 0.010 0.010 0.000   0 0.010
MGRR67 27/07/2017 Put 2.500 0.400 0.400 0.000   0 0.400
MGRQY7 27/07/2017 Call 2.600 0.006 0.006 0.000   0 0.006
MGRQZ7 27/07/2017 Put 2.600 0.495 0.495 0.000   0 0.495
MGRR77 27/07/2017 Call 2.700 0.003 0.003 0.000   0 0.003
MGRR87 27/07/2017 Put 2.700 0.590 0.590 0.000   0 0.590
MGRRJ7 27/07/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MGRRK7 27/07/2017 Put 2.800 0.690 0.690 0.000   0 0.690
MGRRL7 27/07/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRRM7 27/07/2017 Put 2.900 0.790 0.790 0.000   0 0.790

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.