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 2.040 0.000 2.020 2.040 0.000 0.000 0.000 0 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
MGRIM7 24/01/2017 Call 0.010 0.000 0.000 0.000   0 2.030
MGRMN7 24/01/2017 Call 1.600 0.000 0.000 0.000   0 0.440
MGRMO7 24/01/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLE7 24/01/2017 Call 1.650 0.000 0.000 0.000   0 0.390
MGRLF7 24/01/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRIX7 24/01/2017 Call 1.700 0.000 0.000 0.000   0 0.340
MGRIY7 24/01/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRG77 24/01/2017 Call 1.750 0.000 0.000 0.000   0 0.290
MGRG87 24/01/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRG97 24/01/2017 Call 1.800 0.000 0.000 0.000   0 0.240
MGRGK7 24/01/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRGL7 24/01/2017 Call 1.850 0.000 0.000 0.000   0 0.190
MGRGM7 24/01/2017 Put 1.850 0.000 0.000 0.000   10,000 0.000
MGRGN7 24/01/2017 Call 1.900 0.000 0.000 0.000   0 0.140
MGRGO7 24/01/2017 Put 1.900 0.000 0.000 0.000   0 0.000
MGRGP7 24/01/2017 Call 1.950 0.000 0.000 0.000   0 0.090
MGRGQ7 24/01/2017 Put 1.950 0.000 0.000 0.000   0 0.001
MGRGR7 24/01/2017 Call 2.000 0.000 0.000 0.000   0 0.050
MGRGS7 24/01/2017 Put 2.000 0.000 0.000 0.000   0 0.006
MGRGT7 24/01/2017 Call 2.100 0.000 0.000 0.000   0 0.004
MGRGU7 24/01/2017 Put 2.100 0.000 0.000 0.000   0 0.065
MGRGV7 24/01/2017 Call 2.200 0.000 0.000 0.000   0 0.000
MGRGW7 24/01/2017 Put 2.200 0.000 0.000 0.000   0 0.160
MGRGX7 24/01/2017 Call 2.300 0.000 0.000 0.000   0 0.000
MGRGY7 24/01/2017 Put 2.300 0.000 0.000 0.000   0 0.260
MGRGZ7 24/01/2017 Call 2.400 0.000 0.000 0.000   0 0.000
MGRI17 24/01/2017 Put 2.400 0.000 0.000 0.000   0 0.360
MGRI27 24/01/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRI37 24/01/2017 Put 2.500 0.000 0.000 0.000   0 0.460
MGRI47 24/01/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRI57 24/01/2017 Put 2.600 0.000 0.000 0.000   0 0.560
MGRI67 24/01/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRI77 24/01/2017 Put 2.700 0.000 0.000 0.000   0 0.660
MGRI87 24/01/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRI97 24/01/2017 Put 2.800 0.000 0.000 0.000   0 0.760
MGRIF7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRIG7 24/01/2017 Put 2.900 0.000 0.000 0.000   0 0.860
MGRJA7 24/01/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJB7 24/01/2017 Put 3.000 0.000 0.000 0.000   0 0.960
MGRK77 23/02/2017 Call 0.010 0.000 0.000 0.000   0 2.035
MGRMP7 23/02/2017 Call 1.600 0.000 0.000 0.000   0 0.445
MGRMQ7 23/02/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLG7 23/02/2017 Call 1.650 0.000 0.000 0.000   0 0.395
MGRLH7 23/02/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRKA7 23/02/2017 Call 1.700 0.000 0.000 0.000   0 0.345
MGRKB7 23/02/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRK87 23/02/2017 Call 1.750 0.000 0.000 0.000   0 0.295
MGRK97 23/02/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRK37 23/02/2017 Call 1.800 0.000 0.000 0.000   0 0.245
MGRK47 23/02/2017 Put 1.800 0.000 0.000 0.000   0 0.001
MGRJQ7 23/02/2017 Call 1.850 0.000 0.000 0.000   0 0.200
MGRJR7 23/02/2017 Put 1.850 0.000 0.000 0.000   0 0.003
MGRJO7 23/02/2017 Call 1.900 0.000 0.000 0.000   0 0.155
MGRJP7 23/02/2017 Put 1.900 0.000 0.000 0.000   0 0.008
MGRJC7 23/02/2017 Call 1.950 0.000 0.000 0.000   0 0.110
MGRJD7 23/02/2017 Put 1.950 0.000 0.000 0.000   0 0.015
MGRK57 23/02/2017 Call 2.000 0.000 0.000 0.000   0 0.075
MGRK67 23/02/2017 Put 2.000 0.000 0.000 0.000   6 0.030
MGRJK7 23/02/2017 Call 2.100 0.000 0.000 0.000   200 0.030
MGRJL7 23/02/2017 Put 2.100 0.000 0.000 0.000   0 0.085
MGRJY7 23/02/2017 Call 2.200 0.000 0.000 0.000   0 0.007
MGRJZ7 23/02/2017 Put 2.200 0.000 0.000 0.000   0 0.165
MGRJM7 23/02/2017 Call 2.300 0.000 0.000 0.000   0 0.001
MGRJN7 23/02/2017 Put 2.300 0.000 0.000 0.000   0 0.260
MGRK17 23/02/2017 Call 2.400 0.000 0.000 0.000   0 0.000
MGRK27 23/02/2017 Put 2.400 0.000 0.000 0.000   0 0.360
MGRJI7 23/02/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRJJ7 23/02/2017 Put 2.500 0.000 0.000 0.000   0 0.460
MGRJS7 23/02/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRJT7 23/02/2017 Put 2.600 0.000 0.000 0.000   0 0.560
MGRJG7 23/02/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRJH7 23/02/2017 Put 2.700 0.000 0.000 0.000   0 0.660
MGRJU7 23/02/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRJV7 23/02/2017 Put 2.800 0.000 0.000 0.000   0 0.760
MGRJE7 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRJF7 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.860
MGRJW7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJX7 23/02/2017 Put 3.000 0.000 0.000 0.000   0 0.960
MGRL77 30/03/2017 Call 0.010 0.000 0.000 0.000   0 2.035
MGRMR7 30/03/2017 Call 1.600 0.000 0.000 0.000   0 0.445
MGRMS7 30/03/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLI7 30/03/2017 Call 1.650 0.000 0.000 0.000   0 0.395
MGRLJ7 30/03/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRL87 30/03/2017 Call 1.700 0.000 0.000 0.000   0 0.350
MGRL97 30/03/2017 Put 1.700 0.000 0.000 0.000   0 0.001
MGRKO7 30/03/2017 Call 1.750 0.000 0.000 0.000   0 0.300
MGRKP7 30/03/2017 Put 1.750 0.000 0.000 0.000   0 0.002
MGRKU7 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.255
MGRKV7 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.004
MGRKQ7 30/03/2017 Call 1.850 0.000 0.000 0.000   0 0.210
MGRKR7 30/03/2017 Put 1.850 0.000 0.000 0.000   20,000 0.009
MGRKE7 30/03/2017 Call 1.900 0.000 0.000 0.000   0 0.165
MGRKF7 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.015
MGRL57 30/03/2017 Call 1.950 0.000 0.000 0.000   0 0.130
MGRL67 30/03/2017 Put 1.950 0.000 0.000 0.000   0 0.030
MGRL37 30/03/2017 Call 2.000 0.000 0.000 0.000   0 0.095
MGRL47 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.045
MGRKI7 30/03/2017 Call 2.100 0.000 0.000 0.000   0 0.045
MGRKJ7 30/03/2017 Put 2.100 0.000 0.000 0.000   0 0.100
MGRKW7 30/03/2017 Call 2.200 0.000 0.000 0.000   170 0.020
MGRKX7 30/03/2017 Put 2.200 0.000 0.000 0.000   0 0.175
MGRKK7 30/03/2017 Call 2.300 0.000 0.000 0.000   0 0.007
MGRKL7 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.265
MGRKY7 30/03/2017 Call 2.400 0.000 0.000 0.000   0 0.002
MGRKZ7 30/03/2017 Put 2.400 0.000 0.000 0.000   0 0.360
MGRKM7 30/03/2017 Call 2.500 0.000 0.000 0.000   0 0.001
MGRKN7 30/03/2017 Put 2.500 0.000 0.000 0.000   0 0.460
MGRKS7 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRKT7 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.560
MGRKG7 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRKH7 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.660
MGRL17 30/03/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRL27 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.760
MGRKC7 30/03/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRKD7 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.860
MGRMG7 27/04/2017 Call 0.010 0.000 0.000 0.000   0 2.040
MGRMT7 27/04/2017 Call 1.600 0.000 0.000 0.000   0 0.450
MGRMU7 27/04/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLK7 27/04/2017 Call 1.650 0.000 0.000 0.000   0 0.400
MGRLL7 27/04/2017 Put 1.650 0.000 0.000 0.000   0 0.001
MGRLM7 27/04/2017 Call 1.700 0.000 0.000 0.000   0 0.355
MGRLN7 27/04/2017 Put 1.700 0.000 0.000 0.000   0 0.002
MGRLO7 27/04/2017 Call 1.750 0.000 0.000 0.000   0 0.310
MGRLP7 27/04/2017 Put 1.750 0.000 0.000 0.000   0 0.004
MGRLQ7 27/04/2017 Call 1.800 0.000 0.000 0.000   0 0.265
MGRLR7 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.008
MGRLS7 27/04/2017 Call 1.850 0.000 0.000 0.000   0 0.220
MGRLT7 27/04/2017 Put 1.850 0.000 0.000 0.000   0 0.015
MGRLU7 27/04/2017 Call 1.900 0.000 0.000 0.000   0 0.180
MGRLW7 27/04/2017 Put 1.900 0.000 0.000 0.000   0 0.025
MGRLX7 27/04/2017 Call 1.950 0.000 0.000 0.000   0 0.140
MGRLY7 27/04/2017 Put 1.950 0.000 0.000 0.000   0 0.040
MGRLZ7 27/04/2017 Call 2.000 0.000 0.000 0.000   0 0.105
MGRM17 27/04/2017 Put 2.000 0.000 0.000 0.000   0 0.055
MGRM27 27/04/2017 Call 2.100 0.000 0.000 0.000   0 0.055
MGRM37 27/04/2017 Put 2.100 0.000 0.000 0.000   0 0.110
MGRM47 27/04/2017 Call 2.200 0.000 0.000 0.000   0 0.025
MGRM57 27/04/2017 Put 2.200 0.000 0.000 0.000   0 0.180
MGRM67 27/04/2017 Call 2.300 0.000 0.000 0.000   0 0.010
MGRM77 27/04/2017 Put 2.300 0.000 0.000 0.000   0 0.265
MGRM87 27/04/2017 Call 2.400 0.000 0.000 0.000   0 0.003
MGRM97 27/04/2017 Put 2.400 0.000 0.000 0.000   0 0.360
MGRMA7 27/04/2017 Call 2.500 0.000 0.000 0.000   0 0.001
MGRMB7 27/04/2017 Put 2.500 0.000 0.000 0.000   0 0.460
MGRMC7 27/04/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRMD7 27/04/2017 Put 2.600 0.000 0.000 0.000   0 0.560
MGRME7 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRMF7 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.660
MGRMH7 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRMI7 27/04/2017 Put 2.800 0.000 0.000 0.000   0 0.760
MGRQA7 27/04/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQB7 27/04/2017 Put 2.900 0.000 0.000 0.000   0 0.860
MGRP17 25/05/2017 Call 0.010 0.000 0.000 0.000   0 2.045
MGRMV7 25/05/2017 Call 1.650 0.000 0.000 0.000   0 0.405
MGRMW7 25/05/2017 Put 1.650 0.000 0.000 0.000   0 0.002
MGRMX7 25/05/2017 Call 1.700 0.000 0.000 0.000   0 0.360
MGRMY7 25/05/2017 Put 1.700 0.000 0.000 0.000   0 0.004
MGRMZ7 25/05/2017 Call 1.750 0.000 0.000 0.000   0 0.320
MGRN17 25/05/2017 Put 1.750 0.000 0.000 0.000   0 0.008
MGRN27 25/05/2017 Call 1.800 0.000 0.000 0.000   0 0.275
MGRN37 25/05/2017 Put 1.800 0.000 0.000 0.000   0 0.015
MGRN47 25/05/2017 Call 1.850 0.000 0.000 0.000   0 0.230
MGRN57 25/05/2017 Put 1.850 0.000 0.000 0.000   0 0.020
MGRN67 25/05/2017 Call 1.900 0.000 0.000 0.000   0 0.195
MGRN77 25/05/2017 Put 1.900 0.000 0.000 0.000   0 0.035
MGRN87 25/05/2017 Call 1.950 0.000 0.000 0.000   0 0.155
MGRN97 25/05/2017 Put 1.950 0.000 0.000 0.000   0 0.045
MGRNK7 25/05/2017 Call 2.000 0.000 0.000 0.000   0 0.125
MGRNL7 25/05/2017 Put 2.000 0.000 0.000 0.000   0 0.065
MGRNM7 25/05/2017 Call 2.100 0.000 0.000 0.000   600 0.075
MGRNN7 25/05/2017 Put 2.100 0.000 0.000 0.000   0 0.115
MGRNO7 25/05/2017 Call 2.200 0.000 0.000 0.000   0 0.040
MGRNP7 25/05/2017 Put 2.200 0.000 0.000 0.000   600 0.185
MGRNQ7 25/05/2017 Call 2.300 0.000 0.000 0.000   0 0.020
MGRNR7 25/05/2017 Put 2.300 0.000 0.000 0.000   0 0.270
MGRNS7 25/05/2017 Call 2.400 0.000 0.000 0.000   0 0.009
MGRNT7 25/05/2017 Put 2.400 0.000 0.000 0.000   0 0.365
MGRNU7 25/05/2017 Call 2.500 0.000 0.000 0.000   0 0.004
MGRNV7 25/05/2017 Put 2.500 0.000 0.000 0.000   0 0.460
MGRNW7 25/05/2017 Call 2.600 0.000 0.000 0.000   0 0.001
MGRNX7 25/05/2017 Put 2.600 0.000 0.000 0.000   0 0.560
MGRNY7 25/05/2017 Call 2.700 0.000 0.000 0.000   0 0.001
MGRNZ7 25/05/2017 Put 2.700 0.000 0.000 0.000   0 0.660
MGRP27 25/05/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRP37 25/05/2017 Put 2.800 0.000 0.000 0.000   0 0.760
MGRQC7 25/05/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQD7 25/05/2017 Put 2.900 0.000 0.000 0.000   0 0.860
MGRQ97 29/06/2017 Call 0.010 0.000 0.000 0.000   0 1.985
MGRQG7 29/06/2017 Call 1.650 0.000 0.000 0.000   0 0.410
MGRQH7 29/06/2017 Put 1.650 0.000 0.000 0.000   0 0.009
MGRPO7 29/06/2017 Call 1.700 0.000 0.000 0.000   0 0.365
MGRPP7 29/06/2017 Put 1.700 0.000 0.000 0.000   0 0.015
MGRQ57 29/06/2017 Call 1.750 0.000 0.000 0.000   0 0.325
MGRQ67 29/06/2017 Put 1.750 0.000 0.000 0.000   0 0.020
MGRPS7 29/06/2017 Call 1.800 0.000 0.000 0.000   0 0.280
MGRPT7 29/06/2017 Put 1.800 0.000 0.000 0.000   0 0.030
MGRP47 29/06/2017 Call 1.850 0.000 0.000 0.000   0 0.240
MGRP57 29/06/2017 Put 1.850 0.000 0.000 0.000   0 0.045
MGRP87 29/06/2017 Call 1.900 0.000 0.000 0.000   0 0.200
MGRP97 29/06/2017 Put 1.900 0.000 0.000 0.000   0 0.060
MGRQ77 29/06/2017 Call 1.950 0.000 0.000 0.000   0 0.165
MGRQ87 29/06/2017 Put 1.950 0.000 0.000 0.000   0 0.080
MGRPU7 29/06/2017 Call 2.000 0.000 0.000 0.000   0 0.135
MGRPV7 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.100
MGRP67 29/06/2017 Call 2.100 0.000 0.000 0.000   0 0.085
MGRP77 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.155
MGRPW7 29/06/2017 Call 2.200 0.000 0.000 0.000   0 0.050
MGRPX7 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.225
MGRPK7 29/06/2017 Call 2.300 0.000 0.000 0.000   0 0.030
MGRPL7 29/06/2017 Put 2.300 0.000 0.000 0.000   0 0.310
MGRPY7 29/06/2017 Call 2.400 0.000 0.000 0.000   0 0.015
MGRPZ7 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.405
MGRPQ7 29/06/2017 Call 2.500 0.000 0.000 0.000   0 0.008
MGRPR7 29/06/2017 Put 2.500 0.000 0.000 0.000   0 0.500
MGRQ17 29/06/2017 Call 2.600 0.000 0.000 0.000   0 0.004
MGRQ27 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.600
MGRPM7 29/06/2017 Call 2.700 0.000 0.000 0.000   0 0.002
MGRPN7 29/06/2017 Put 2.700 0.000 0.000 0.000   0 0.695
MGRQ37 29/06/2017 Call 2.800 0.000 0.000 0.000   0 0.001
MGRQ47 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.795
MGRQE7 29/06/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQF7 29/06/2017 Put 2.900 0.000 0.000 0.000   0 0.895

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.