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 2.000 0.000 2.000 2.020 1.985 2.015 1.965 10,106,273 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MGRIL7 22/12/2016 Call 0.010 1.990 1.990 0.000   0 1.990
MGRML7 22/12/2016 Call 1.600 0.405 0.405 0.000   0 0.405
MGRMM7 22/12/2016 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLC7 22/12/2016 Call 1.650 0.350 0.350 0.000   0 0.350
MGRLD7 22/12/2016 Put 1.650 0.000 0.000 0.000   0 0.000
MGRIV7 22/12/2016 Call 1.700 0.300 0.300 0.000   0 0.300
MGRIW7 22/12/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRF77 22/12/2016 Call 1.750 0.255 0.255 0.000   0 0.255
MGRF87 22/12/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRF97 22/12/2016 Call 1.800 0.205 0.205 0.000   0 0.205
MGRFF7 22/12/2016 Put 1.800 0.001 0.001 0.000   0 0.001
MGRFG7 22/12/2016 Call 1.850 0.155 0.155 0.000   0 0.155
MGRFH7 22/12/2016 Put 1.850 0.002 0.002 0.000   0 0.002
MGRFI7 22/12/2016 Call 1.900 0.115 0.115 0.000   0 0.115
MGRFJ7 22/12/2016 Put 1.900 0.007 0.007 0.000   0 0.007
MGRFK7 22/12/2016 Call 1.950 0.075 0.075 0.000   0 0.075
MGRFL7 22/12/2016 Put 1.950 0.020 0.020 0.000   0 0.020
MGRFM7 22/12/2016 Call 2.000 0.045 0.045 0.000   0 0.045
MGRFN7 22/12/2016 Put 2.000 0.040 0.040 0.000   1,000 0.040
MGRFO7 22/12/2016 Call 2.100 0.010 0.010 0.000   0 0.010
MGRFP7 22/12/2016 Put 2.100 0.105 0.105 0.000   0 0.105
MGRFQ7 22/12/2016 Call 2.200 0.001 0.001 0.000   45 0.001
MGRFR7 22/12/2016 Put 2.200 0.200 0.200 0.000   0 0.200
MGRFS7 22/12/2016 Call 2.300 0.000 0.000 0.000   0 0.000
MGRFT7 22/12/2016 Put 2.300 0.300 0.300 0.000   0 0.300
MGRFU7 22/12/2016 Call 2.400 0.000 0.000 0.000   0 0.000
MGRFV7 22/12/2016 Put 2.400 0.400 0.400 0.000   0 0.400
MGRFW7 22/12/2016 Call 2.500 0.000 0.000 0.000   0 0.000
MGRFX7 22/12/2016 Put 2.500 0.500 0.500 0.000   0 0.500
MGRFY7 22/12/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MGRFZ7 22/12/2016 Put 2.600 0.600 0.600 0.000   0 0.600
MGRG17 22/12/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRG27 22/12/2016 Put 2.700 0.700 0.700 0.000   0 0.700
MGRG37 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRG47 22/12/2016 Put 2.800 0.800 0.800 0.000   0 0.800
MGRG57 22/12/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRG67 22/12/2016 Put 2.900 0.900 0.900 0.000   0 0.900
MGRJ87 22/12/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ97 22/12/2016 Put 3.000 1.000 1.000 0.000   0 1.000
MGRIM7 24/01/2017 Call 0.010 1.945 1.945 0.000   0 1.945
MGRMN7 24/01/2017 Call 1.600 0.405 0.405 0.000   0 0.405
MGRMO7 24/01/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLE7 24/01/2017 Call 1.650 0.350 0.350 0.000   0 0.350
MGRLF7 24/01/2017 Put 1.650 0.001 0.001 0.000   0 0.001
MGRIX7 24/01/2017 Call 1.700 0.300 0.300 0.000   0 0.300
MGRIY7 24/01/2017 Put 1.700 0.002 0.002 0.000   0 0.002
MGRG77 24/01/2017 Call 1.750 0.255 0.255 0.000   0 0.255
MGRG87 24/01/2017 Put 1.750 0.005 0.005 0.000   0 0.005
MGRG97 24/01/2017 Call 1.800 0.205 0.205 0.000   0 0.205
MGRGK7 24/01/2017 Put 1.800 0.010 0.010 0.000   0 0.010
MGRGL7 24/01/2017 Call 1.850 0.155 0.155 0.000   0 0.155
MGRGM7 24/01/2017 Put 1.850 0.020 0.020 0.000   10,000 0.020
MGRGN7 24/01/2017 Call 1.900 0.115 0.115 0.000   0 0.115
MGRGO7 24/01/2017 Put 1.900 0.035 0.035 0.000   0 0.035
MGRGP7 24/01/2017 Call 1.950 0.075 0.075 0.000   0 0.075
MGRGQ7 24/01/2017 Put 1.950 0.060 0.060 0.000   0 0.060
MGRGR7 24/01/2017 Call 2.000 0.050 0.050 0.000   0 0.050
MGRGS7 24/01/2017 Put 2.000 0.090 0.090 0.000   0 0.090
MGRGT7 24/01/2017 Call 2.100 0.015 0.015 0.000   0 0.015
MGRGU7 24/01/2017 Put 2.100 0.165 0.165 0.000   0 0.165
MGRGV7 24/01/2017 Call 2.200 0.004 0.004 0.000   0 0.004
MGRGW7 24/01/2017 Put 2.200 0.255 0.255 0.000   0 0.255
MGRGX7 24/01/2017 Call 2.300 0.001 0.001 0.000   0 0.001
MGRGY7 24/01/2017 Put 2.300 0.350 0.350 0.000   0 0.350
MGRGZ7 24/01/2017 Call 2.400 0.000 0.000 0.000   0 0.000
MGRI17 24/01/2017 Put 2.400 0.450 0.450 0.000   0 0.450
MGRI27 24/01/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRI37 24/01/2017 Put 2.500 0.550 0.550 0.000   0 0.550
MGRI47 24/01/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRI57 24/01/2017 Put 2.600 0.650 0.650 0.000   0 0.650
MGRI67 24/01/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRI77 24/01/2017 Put 2.700 0.750 0.750 0.000   0 0.750
MGRI87 24/01/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRI97 24/01/2017 Put 2.800 0.850 0.850 0.000   0 0.850
MGRIF7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRIG7 24/01/2017 Put 2.900 0.950 0.950 0.000   0 0.950
MGRJA7 24/01/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJB7 24/01/2017 Put 3.000 1.050 1.050 0.000   0 1.050
MGRK77 23/02/2017 Call 0.010 1.950 1.950 0.000   0 1.950
MGRMP7 23/02/2017 Call 1.600 0.405 0.405 0.000   0 0.405
MGRMQ7 23/02/2017 Put 1.600 0.002 0.002 0.000   0 0.002
MGRLG7 23/02/2017 Call 1.650 0.350 0.350 0.000   0 0.350
MGRLH7 23/02/2017 Put 1.650 0.003 0.003 0.000   0 0.003
MGRKA7 23/02/2017 Call 1.700 0.305 0.305 0.000   0 0.305
MGRKB7 23/02/2017 Put 1.700 0.007 0.007 0.000   0 0.007
MGRK87 23/02/2017 Call 1.750 0.255 0.255 0.000   0 0.255
MGRK97 23/02/2017 Put 1.750 0.010 0.010 0.000   0 0.010
MGRK37 23/02/2017 Call 1.800 0.205 0.205 0.000   0 0.205
MGRK47 23/02/2017 Put 1.800 0.020 0.020 0.000   0 0.020
MGRJQ7 23/02/2017 Call 1.850 0.160 0.160 0.000   0 0.160
MGRJR7 23/02/2017 Put 1.850 0.035 0.035 0.000   0 0.035
MGRJO7 23/02/2017 Call 1.900 0.120 0.120 0.000   0 0.120
MGRJP7 23/02/2017 Put 1.900 0.050 0.050 0.000   0 0.050
MGRJC7 23/02/2017 Call 1.950 0.085 0.085 0.000   0 0.085
MGRJD7 23/02/2017 Put 1.950 0.075 0.075 0.000   0 0.075
MGRK57 23/02/2017 Call 2.000 0.060 0.060 0.000   0 0.060
MGRK67 23/02/2017 Put 2.000 0.105 0.105 0.000   6 0.105
MGRJK7 23/02/2017 Call 2.100 0.025 0.025 0.000   0 0.025
MGRJL7 23/02/2017 Put 2.100 0.175 0.175 0.000   0 0.175
MGRJY7 23/02/2017 Call 2.200 0.010 0.010 0.000   0 0.010
MGRJZ7 23/02/2017 Put 2.200 0.260 0.260 0.000   0 0.260
MGRJM7 23/02/2017 Call 2.300 0.004 0.004 0.000   0 0.004
MGRJN7 23/02/2017 Put 2.300 0.355 0.355 0.000   0 0.355
MGRK17 23/02/2017 Call 2.400 0.001 0.001 0.000   0 0.001
MGRK27 23/02/2017 Put 2.400 0.450 0.450 0.000   0 0.450
MGRJI7 23/02/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRJJ7 23/02/2017 Put 2.500 0.550 0.550 0.000   0 0.550
MGRJS7 23/02/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRJT7 23/02/2017 Put 2.600 0.650 0.650 0.000   0 0.650
MGRJG7 23/02/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRJH7 23/02/2017 Put 2.700 0.745 0.745 0.000   0 0.745
MGRJU7 23/02/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRJV7 23/02/2017 Put 2.800 0.845 0.845 0.000   0 0.845
MGRJE7 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRJF7 23/02/2017 Put 2.900 0.945 0.945 0.000   0 0.945
MGRJW7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJX7 23/02/2017 Put 3.000 1.050 1.050 0.000   0 1.050
MGRL77 30/03/2017 Call 0.010 1.950 1.950 0.000   0 1.950
MGRMR7 30/03/2017 Call 1.600 0.405 0.405 0.000   0 0.405
MGRMS7 30/03/2017 Put 1.600 0.005 0.005 0.000   0 0.005
MGRLI7 30/03/2017 Call 1.650 0.355 0.355 0.000   0 0.355
MGRLJ7 30/03/2017 Put 1.650 0.009 0.009 0.000   0 0.009
MGRL87 30/03/2017 Call 1.700 0.305 0.305 0.000   0 0.305
MGRL97 30/03/2017 Put 1.700 0.015 0.015 0.000   0 0.015
MGRKO7 30/03/2017 Call 1.750 0.255 0.255 0.000   0 0.255
MGRKP7 30/03/2017 Put 1.750 0.025 0.025 0.000   0 0.025
MGRKU7 30/03/2017 Call 1.800 0.210 0.210 0.000   0 0.210
MGRKV7 30/03/2017 Put 1.800 0.035 0.035 0.000   0 0.035
MGRKQ7 30/03/2017 Call 1.850 0.165 0.165 0.000   0 0.165
MGRKR7 30/03/2017 Put 1.850 0.050 0.050 0.000   0 0.050
MGRKE7 30/03/2017 Call 1.900 0.130 0.130 0.000   0 0.130
MGRKF7 30/03/2017 Put 1.900 0.070 0.070 0.000   0 0.070
MGRL57 30/03/2017 Call 1.950 0.100 0.100 0.000   0 0.100
MGRL67 30/03/2017 Put 1.950 0.090 0.090 0.000   0 0.090
MGRL37 30/03/2017 Call 2.000 0.075 0.075 0.000   0 0.075
MGRL47 30/03/2017 Put 2.000 0.120 0.120 0.000   0 0.120
MGRKI7 30/03/2017 Call 2.100 0.045 0.045 0.000   0 0.045
MGRKJ7 30/03/2017 Put 2.100 0.185 0.185 0.000   0 0.185
MGRKW7 30/03/2017 Call 2.200 0.020 0.020 0.000   170 0.020
MGRKX7 30/03/2017 Put 2.200 0.270 0.270 0.000   0 0.270
MGRKK7 30/03/2017 Call 2.300 0.010 0.010 0.000   0 0.010
MGRKL7 30/03/2017 Put 2.300 0.360 0.360 0.000   0 0.360
MGRKY7 30/03/2017 Call 2.400 0.005 0.005 0.000   0 0.005
MGRKZ7 30/03/2017 Put 2.400 0.455 0.455 0.000   0 0.455
MGRKM7 30/03/2017 Call 2.500 0.002 0.002 0.000   0 0.002
MGRKN7 30/03/2017 Put 2.500 0.550 0.550 0.000   0 0.550
MGRKS7 30/03/2017 Call 2.600 0.001 0.001 0.000   0 0.001
MGRKT7 30/03/2017 Put 2.600 0.650 0.650 0.000   0 0.650
MGRKG7 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRKH7 30/03/2017 Put 2.700 0.745 0.745 0.000   0 0.745
MGRL17 30/03/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRL27 30/03/2017 Put 2.800 0.845 0.845 0.000   0 0.845
MGRKC7 30/03/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRKD7 30/03/2017 Put 2.900 0.945 0.945 0.000   0 0.945
MGRMG7 27/04/2017 Call 0.010 1.955 1.955 0.000   0 1.955
MGRMT7 27/04/2017 Call 1.600 0.400 0.400 0.000   0 0.400
MGRMU7 27/04/2017 Put 1.600 0.010 0.010 0.000   0 0.010
MGRLK7 27/04/2017 Call 1.650 0.350 0.350 0.000   0 0.350
MGRLL7 27/04/2017 Put 1.650 0.015 0.015 0.000   0 0.015
MGRLM7 27/04/2017 Call 1.700 0.305 0.305 0.000   0 0.305
MGRLN7 27/04/2017 Put 1.700 0.025 0.025 0.000   0 0.025
MGRLO7 27/04/2017 Call 1.750 0.255 0.255 0.000   0 0.255
MGRLP7 27/04/2017 Put 1.750 0.035 0.035 0.000   0 0.035
MGRLQ7 27/04/2017 Call 1.800 0.215 0.215 0.000   0 0.215
MGRLR7 27/04/2017 Put 1.800 0.045 0.045 0.000   0 0.045
MGRLS7 27/04/2017 Call 1.850 0.175 0.175 0.000   0 0.175
MGRLT7 27/04/2017 Put 1.850 0.060 0.060 0.000   0 0.060
MGRLU7 27/04/2017 Call 1.900 0.140 0.140 0.000   600 0.140
MGRLW7 27/04/2017 Put 1.900 0.080 0.080 0.000   0 0.080
MGRLX7 27/04/2017 Call 1.950 0.110 0.110 0.000   0 0.110
MGRLY7 27/04/2017 Put 1.950 0.100 0.100 0.000   600 0.100
MGRLZ7 27/04/2017 Call 2.000 0.090 0.090 0.000   0 0.090
MGRM17 27/04/2017 Put 2.000 0.125 0.125 0.000   0 0.125
MGRM27 27/04/2017 Call 2.100 0.050 0.050 0.000   0 0.050
MGRM37 27/04/2017 Put 2.100 0.190 0.190 0.000   0 0.190
MGRM47 27/04/2017 Call 2.200 0.030 0.030 0.000   0 0.030
MGRM57 27/04/2017 Put 2.200 0.270 0.270 0.000   0 0.270
MGRM67 27/04/2017 Call 2.300 0.015 0.015 0.000   0 0.015
MGRM77 27/04/2017 Put 2.300 0.360 0.360 0.000   0 0.360
MGRM87 27/04/2017 Call 2.400 0.008 0.008 0.000   0 0.008
MGRM97 27/04/2017 Put 2.400 0.455 0.455 0.000   0 0.455
MGRMA7 27/04/2017 Call 2.500 0.004 0.004 0.000   0 0.004
MGRMB7 27/04/2017 Put 2.500 0.550 0.550 0.000   0 0.550
MGRMC7 27/04/2017 Call 2.600 0.002 0.002 0.000   0 0.002
MGRMD7 27/04/2017 Put 2.600 0.650 0.650 0.000   0 0.650
MGRME7 27/04/2017 Call 2.700 0.001 0.001 0.000   0 0.001
MGRMF7 27/04/2017 Put 2.700 0.750 0.750 0.000   0 0.750
MGRMH7 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRMI7 27/04/2017 Put 2.800 0.845 0.845 0.000   0 0.845
MGRP17 25/05/2017 Call 0.010 1.960 1.960 0.000   0 1.960
MGRMV7 25/05/2017 Call 1.650 0.350 0.350 0.000   0 0.350
MGRMW7 25/05/2017 Put 1.650 0.015 0.015 0.000   0 0.015
MGRMX7 25/05/2017 Call 1.700 0.305 0.305 0.000   0 0.305
MGRMY7 25/05/2017 Put 1.700 0.025 0.025 0.000   0 0.025
MGRMZ7 25/05/2017 Call 1.750 0.255 0.255 0.000   0 0.255
MGRN17 25/05/2017 Put 1.750 0.035 0.035 0.000   0 0.035
MGRN27 25/05/2017 Call 1.800 0.215 0.215 0.000   0 0.215
MGRN37 25/05/2017 Put 1.800 0.050 0.050 0.000   0 0.050
MGRN47 25/05/2017 Call 1.850 0.180 0.180 0.000   0 0.180
MGRN57 25/05/2017 Put 1.850 0.065 0.065 0.000   0 0.065
MGRN67 25/05/2017 Call 1.900 0.150 0.150 0.000   0 0.150
MGRN77 25/05/2017 Put 1.900 0.085 0.085 0.000   0 0.085
MGRN87 25/05/2017 Call 1.950 0.125 0.125 0.000   0 0.125
MGRN97 25/05/2017 Put 1.950 0.110 0.110 0.000   0 0.110
MGRNK7 25/05/2017 Call 2.000 0.100 0.100 0.000   0 0.100
MGRNL7 25/05/2017 Put 2.000 0.135 0.135 0.000   0 0.135
MGRNM7 25/05/2017 Call 2.100 0.060 0.060 0.000   0 0.060
MGRNN7 25/05/2017 Put 2.100 0.200 0.200 0.000   0 0.200
MGRNO7 25/05/2017 Call 2.200 0.035 0.035 0.000   0 0.035
MGRNP7 25/05/2017 Put 2.200 0.275 0.275 0.000   0 0.275
MGRNQ7 25/05/2017 Call 2.300 0.020 0.020 0.000   0 0.020
MGRNR7 25/05/2017 Put 2.300 0.360 0.360 0.000   0 0.360
MGRNS7 25/05/2017 Call 2.400 0.010 0.010 0.000   0 0.010
MGRNT7 25/05/2017 Put 2.400 0.455 0.455 0.000   0 0.455
MGRNU7 25/05/2017 Call 2.500 0.006 0.006 0.000   0 0.006
MGRNV7 25/05/2017 Put 2.500 0.550 0.550 0.000   0 0.550
MGRNW7 25/05/2017 Call 2.600 0.003 0.003 0.000   0 0.003
MGRNX7 25/05/2017 Put 2.600 0.650 0.650 0.000   0 0.650
MGRNY7 25/05/2017 Call 2.700 0.001 0.001 0.000   0 0.001
MGRNZ7 25/05/2017 Put 2.700 0.745 0.745 0.000   0 0.745
MGRP27 25/05/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MGRP37 25/05/2017 Put 2.800 0.845 0.845 0.000   0 0.845

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.