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 2.295 Down -0.025 2.290 2.300 2.310 2.310 2.275 2,664,087 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MGRII7 29/09/2016 Call 0.010 2.275 2.275 0.000   0 2.305
MGRIP7 29/09/2016 Call 1.700 0.580 0.580 0.000   0 0.620
MGRIQ7 29/09/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRC27 29/09/2016 Call 1.750 0.530 0.530 0.000   0 0.570
MGRC37 29/09/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRC47 29/09/2016 Call 1.800 0.480 0.480 0.000   0 0.520
MGRC57 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRC67 29/09/2016 Call 1.850 0.435 0.435 0.000   0 0.475
MGRC77 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGRC87 29/09/2016 Call 1.900 0.385 0.385 0.000   0 0.425
MGRC97 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
MGRCF7 29/09/2016 Call 1.950 0.000 0.000 0.000   0 0.375
MGRCG7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
MGRCH7 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.325
MGRCI7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
MGRCJ7 29/09/2016 Call 2.100 0.170 0.230 0.000   0 0.225
MGRCK7 29/09/2016 Put 2.100 0.001 0.001 0.000   0 0.000
MGRCL7 29/09/2016 Call 2.200 0.085 0.135 0.000   0 0.135
MGRCM7 29/09/2016 Put 2.200 0.000 0.040 0.000   0 0.004
MGRCN7 29/09/2016 Call 2.300 0.020 0.065 0.000   0 0.060
MGRCO7 29/09/2016 Put 2.300 0.020 0.065 0.000   0 0.030
MGRCP7 29/09/2016 Call 2.400 0.000 0.035 0.000   0 0.020
MGRCQ7 29/09/2016 Put 2.400 0.095 0.135 0.000   0 0.090
MGRCR7 29/09/2016 Call 2.500 0.002 0.002 0.000   0 0.004
MGRCS7 29/09/2016 Put 2.500 0.170 0.230 0.000   0 0.180
MGRCT7 29/09/2016 Call 2.600 0.000 0.050 0.000   0 0.000
MGRCU7 29/09/2016 Put 2.600 0.260 0.340 0.000   0 0.280
MGRCV7 29/09/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRCW7 29/09/2016 Put 2.700 0.350 0.450 0.000   0 0.380
MGRCX7 29/09/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRCY7 29/09/2016 Put 2.800 0.520 0.520 0.000   0 0.480
MGRCZ7 29/09/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRD17 29/09/2016 Put 2.900 0.620 0.620 0.000   0 0.580
MGRJ27 29/09/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ37 29/09/2016 Put 3.000 0.720 0.720 0.000   0 0.680
MGRIJ7 27/10/2016 Call 0.010 2.275 2.275 0.000   0 2.310
MGRIR7 27/10/2016 Call 1.700 0.585 0.585 0.000   0 0.625
MGRIS7 27/10/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRD27 27/10/2016 Call 1.750 0.535 0.535 0.000   0 0.575
MGRD37 27/10/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRD47 27/10/2016 Call 1.800 0.485 0.485 0.000   0 0.525
MGRD57 27/10/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRD67 27/10/2016 Call 1.850 0.435 0.435 0.000   0 0.475
MGRD77 27/10/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGRD87 27/10/2016 Call 1.900 0.385 0.385 0.000   0 0.425
MGRD97 27/10/2016 Put 1.900 0.000 0.000 0.000   0 0.000
MGRDK7 27/10/2016 Call 1.950 0.335 0.335 0.000   0 0.375
MGRDL7 27/10/2016 Put 1.950 0.000 0.000 0.000   0 0.000
MGRDM7 27/10/2016 Call 2.000 0.000 0.000 0.000   0 0.325
MGRDN7 27/10/2016 Put 2.000 0.000 0.000 0.000   0 0.000
MGRDO7 27/10/2016 Call 2.100 0.180 0.240 0.000   8,463 0.230
MGRDP7 27/10/2016 Put 2.100 0.005 0.005 0.000   0 0.003
MGRDQ7 27/10/2016 Call 2.200 0.100 0.150 0.000   0 0.145
MGRDR7 27/10/2016 Put 2.200 0.000 0.050 0.000   0 0.015
MGRDS7 27/10/2016 Call 2.300 0.035 0.080 0.000   0 0.075
MGRDT7 27/10/2016 Put 2.300 0.035 0.080 0.000   0 0.045
MGRDU7 27/10/2016 Call 2.400 0.000 0.050 0.000   0 0.035
MGRDV7 27/10/2016 Put 2.400 0.100 0.140 0.000   0 0.100
MGRDW7 27/10/2016 Call 2.500 0.000 0.035 0.000   0 0.010
MGRDX7 27/10/2016 Put 2.500 0.175 0.235 0.000   0 0.185
MGRDY7 27/10/2016 Call 2.600 0.000 0.050 0.000   0 0.003
MGRDZ7 27/10/2016 Put 2.600 0.260 0.340 0.000   0 0.280
MGRE17 27/10/2016 Call 2.700 0.000 0.000 0.000   0 0.001
MGRE27 27/10/2016 Put 2.700 0.350 0.450 0.000   0 0.380
MGRE37 27/10/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRE47 27/10/2016 Put 2.800 0.520 0.520 0.000   0 0.480
MGRE57 27/10/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRE67 27/10/2016 Put 2.900 0.620 0.620 0.000   0 0.580
MGRJ47 27/10/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ57 27/10/2016 Put 3.000 0.720 0.720 0.000   0 0.680
MGRIK7 24/11/2016 Call 0.010 2.280 2.280 0.000   0 2.310
MGRIT7 24/11/2016 Call 1.700 0.590 0.590 0.000   0 0.625
MGRIU7 24/11/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRE77 24/11/2016 Call 1.750 0.540 0.540 0.000   0 0.580
MGRE87 24/11/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRE97 24/11/2016 Call 1.800 0.490 0.490 0.000   0 0.530
MGREF7 24/11/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGREG7 24/11/2016 Call 1.850 0.440 0.440 0.000   0 0.480
MGREH7 24/11/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGREI7 24/11/2016 Call 1.900 0.390 0.390 0.000   0 0.430
MGREJ7 24/11/2016 Put 1.900 0.000 0.000 0.000   0 0.000
MGREK7 24/11/2016 Call 1.950 0.340 0.340 0.000   0 0.380
MGREL7 24/11/2016 Put 1.950 0.001 0.001 0.000   0 0.001
MGREM7 24/11/2016 Call 2.000 0.000 0.000 0.000   0 0.330
MGREN7 24/11/2016 Put 2.000 0.000 0.000 0.000   0 0.002
MGREO7 24/11/2016 Call 2.100 0.185 0.245 0.000   0 0.240
MGREP7 24/11/2016 Put 2.100 0.010 0.010 0.000   0 0.007
MGREQ7 24/11/2016 Call 2.200 0.110 0.165 0.000   0 0.155
MGRER7 24/11/2016 Put 2.200 0.010 0.055 0.000   0 0.020
MGRES7 24/11/2016 Call 2.300 0.050 0.095 0.000   0 0.090
MGRET7 24/11/2016 Put 2.300 0.045 0.090 0.000   0 0.055
MGREU7 24/11/2016 Call 2.400 0.010 0.055 0.000   0 0.045
MGREV7 24/11/2016 Put 2.400 0.105 0.150 0.000   0 0.110
MGREW7 24/11/2016 Call 2.500 0.015 0.015 0.000   0 0.020
MGREX7 24/11/2016 Put 2.500 0.185 0.240 0.000   0 0.185
MGREY7 24/11/2016 Call 2.600 0.004 0.004 0.000   0 0.007
MGREZ7 24/11/2016 Put 2.600 0.260 0.340 0.000   0 0.280
MGRF17 24/11/2016 Call 2.700 0.001 0.001 0.000   0 0.002
MGRF27 24/11/2016 Put 2.700 0.350 0.450 0.000   0 0.380
MGRF37 24/11/2016 Call 2.800 0.000 0.000 0.000   0 0.001
MGRF47 24/11/2016 Put 2.800 0.520 0.520 0.000   0 0.480
MGRF57 24/11/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRF67 24/11/2016 Put 2.900 0.620 0.620 0.000   0 0.580
MGRJ67 24/11/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ77 24/11/2016 Put 3.000 0.720 0.720 0.000   0 0.680
MGRIL7 22/12/2016 Call 0.010 2.280 2.280 0.000   0 2.315
MGRIV7 22/12/2016 Call 1.700 0.590 0.590 0.000   0 0.630
MGRIW7 22/12/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRF77 22/12/2016 Call 1.750 0.540 0.540 0.000   0 0.580
MGRF87 22/12/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRF97 22/12/2016 Call 1.800 0.490 0.490 0.000   0 0.530
MGRFF7 22/12/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRFG7 22/12/2016 Call 1.850 0.440 0.440 0.000   0 0.480
MGRFH7 22/12/2016 Put 1.850 0.001 0.001 0.000   0 0.000
MGRFI7 22/12/2016 Call 1.900 0.395 0.395 0.000   0 0.435
MGRFJ7 22/12/2016 Put 1.900 0.001 0.001 0.000   0 0.001
MGRFK7 22/12/2016 Call 1.950 0.000 0.000 0.000   0 0.385
MGRFL7 22/12/2016 Put 1.950 0.003 0.003 0.000   0 0.002
MGRFM7 22/12/2016 Call 2.000 0.000 0.000 0.000   0 0.340
MGRFN7 22/12/2016 Put 2.000 0.005 0.005 0.000   0 0.003
MGRFO7 22/12/2016 Call 2.100 0.195 0.255 0.000   0 0.250
MGRFP7 22/12/2016 Put 2.100 0.000 0.045 0.000   0 0.010
MGRFQ7 22/12/2016 Call 2.200 0.120 0.180 0.000   0 0.170
MGRFR7 22/12/2016 Put 2.200 0.020 0.065 0.000   0 0.030
MGRFS7 22/12/2016 Call 2.300 0.065 0.110 0.000   0 0.105
MGRFT7 22/12/2016 Put 2.300 0.060 0.105 0.000   0 0.065
MGRFU7 22/12/2016 Call 2.400 0.020 0.065 0.000   0 0.055
MGRFV7 22/12/2016 Put 2.400 0.115 0.165 0.000   0 0.120
MGRFW7 22/12/2016 Call 2.500 0.000 0.045 0.000   0 0.030
MGRFX7 22/12/2016 Put 2.500 0.190 0.240 0.000   0 0.195
MGRFY7 22/12/2016 Call 2.600 0.008 0.008 0.000   0 0.010
MGRFZ7 22/12/2016 Put 2.600 0.265 0.345 0.000   0 0.285
MGRG17 22/12/2016 Call 2.700 0.003 0.003 0.000   0 0.005
MGRG27 22/12/2016 Put 2.700 0.350 0.450 0.000   0 0.380
MGRG37 22/12/2016 Call 2.800 0.001 0.001 0.000   0 0.002
MGRG47 22/12/2016 Put 2.800 0.520 0.520 0.000   0 0.480
MGRG57 22/12/2016 Call 2.900 0.000 0.000 0.000   0 0.001
MGRG67 22/12/2016 Put 2.900 0.620 0.620 0.000   0 0.580
MGRJ87 22/12/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ97 22/12/2016 Put 3.000 0.720 0.720 0.000   0 0.680
MGRIM7 24/01/2017 Call 0.010 2.235 2.235 0.000   0 2.265
MGRIX7 24/01/2017 Call 1.700 0.590 0.590 0.000   0 0.630
MGRIY7 24/01/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRG77 24/01/2017 Call 1.750 0.540 0.540 0.000   0 0.580
MGRG87 24/01/2017 Put 1.750 0.001 0.001 0.000   0 0.001
MGRG97 24/01/2017 Call 1.800 0.490 0.490 0.000   0 0.530
MGRGK7 24/01/2017 Put 1.800 0.002 0.002 0.000   0 0.001
MGRGL7 24/01/2017 Call 1.850 0.440 0.440 0.000   0 0.480
MGRGM7 24/01/2017 Put 1.850 0.003 0.003 0.000   0 0.002
MGRGN7 24/01/2017 Call 1.900 0.395 0.395 0.000   0 0.435
MGRGO7 24/01/2017 Put 1.900 0.006 0.006 0.000   0 0.004
MGRGP7 24/01/2017 Call 1.950 0.000 0.000 0.000   0 0.385
MGRGQ7 24/01/2017 Put 1.950 0.000 0.000 0.000   0 0.007
MGRGR7 24/01/2017 Call 2.000 0.000 0.000 0.000   0 0.335
MGRGS7 24/01/2017 Put 2.000 0.000 0.000 0.000   0 0.010
MGRGT7 24/01/2017 Call 2.100 0.195 0.255 0.000   0 0.245
MGRGU7 24/01/2017 Put 2.100 0.010 0.060 0.000   0 0.025
MGRGV7 24/01/2017 Call 2.200 0.120 0.180 0.000   0 0.165
MGRGW7 24/01/2017 Put 2.200 0.040 0.090 0.000   0 0.055
MGRGX7 24/01/2017 Call 2.300 0.060 0.110 0.000   0 0.100
MGRGY7 24/01/2017 Put 2.300 0.085 0.135 0.000   0 0.095
MGRGZ7 24/01/2017 Call 2.400 0.020 0.070 0.000   0 0.055
MGRI17 24/01/2017 Put 2.400 0.145 0.205 0.000   0 0.160
MGRI27 24/01/2017 Call 2.500 0.020 0.020 0.000   0 0.025
MGRI37 24/01/2017 Put 2.500 0.215 0.295 0.000   0 0.235
MGRI47 24/01/2017 Call 2.600 0.000 0.050 0.000   0 0.010
MGRI57 24/01/2017 Put 2.600 0.310 0.390 0.000   0 0.325
MGRI67 24/01/2017 Call 2.700 0.003 0.003 0.000   0 0.005
MGRI77 24/01/2017 Put 2.700 0.395 0.495 0.000   0 0.420
MGRI87 24/01/2017 Call 2.800 0.001 0.001 0.000   0 0.002
MGRI97 24/01/2017 Put 2.800 0.555 0.555 0.000   0 0.520
MGRIF7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.001
MGRIG7 24/01/2017 Put 2.900 0.655 0.655 0.000   0 0.620
MGRJA7 24/01/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJB7 24/01/2017 Put 3.000 0.755 0.755 0.000   0 0.720
MGRK77 23/02/2017 Call 0.010 2.240 2.240 0.000   0 2.270
MGRK37 23/02/2017 Call 1.800 0.490 0.490 0.000   0 0.530
MGRK47 23/02/2017 Put 1.800 0.004 0.004 0.000   0 0.003
MGRJQ7 23/02/2017 Call 1.850 0.440 0.440 0.000   0 0.480
MGRJR7 23/02/2017 Put 1.850 0.007 0.007 0.000   0 0.005
MGRJO7 23/02/2017 Call 1.900 0.395 0.395 0.000   0 0.435
MGRJP7 23/02/2017 Put 1.900 0.010 0.010 0.000   0 0.008
MGRJC7 23/02/2017 Call 1.950 0.000 0.000 0.000   0 0.385
MGRJD7 23/02/2017 Put 1.950 0.015 0.015 0.000   0 0.010
MGRK57 23/02/2017 Call 2.000 0.000 0.000 0.000   0 0.340
MGRK67 23/02/2017 Put 2.000 0.000 0.000 0.000   0 0.020
MGRJK7 23/02/2017 Call 2.100 0.215 0.215 0.000   0 0.250
MGRJL7 23/02/2017 Put 2.100 0.045 0.045 0.000   0 0.035
MGRJY7 23/02/2017 Call 2.200 0.140 0.140 0.000   0 0.170
MGRJZ7 23/02/2017 Put 2.200 0.085 0.085 0.000   0 0.065
MGRJM7 23/02/2017 Call 2.300 0.085 0.085 0.000   0 0.105
MGRJN7 23/02/2017 Put 2.300 0.135 0.135 0.000   0 0.110
MGRK17 23/02/2017 Call 2.400 0.045 0.045 0.000   0 0.060
MGRK27 23/02/2017 Put 2.400 0.200 0.200 0.000   0 0.170
MGRJI7 23/02/2017 Call 2.500 0.025 0.025 0.000   0 0.030
MGRJJ7 23/02/2017 Put 2.500 0.280 0.280 0.000   0 0.245
MGRJS7 23/02/2017 Call 2.600 0.000 0.000 0.000   0 0.015
MGRJT7 23/02/2017 Put 2.600 0.000 0.000 0.000   0 0.330
MGRJG7 23/02/2017 Call 2.700 0.004 0.004 0.000   0 0.007
MGRJH7 23/02/2017 Put 2.700 0.460 0.460 0.000   0 0.425
MGRJU7 23/02/2017 Call 2.800 0.002 0.002 0.000   0 0.003
MGRJV7 23/02/2017 Put 2.800 0.560 0.560 0.000   0 0.520
MGRJE7 23/02/2017 Call 2.900 0.001 0.001 0.000   0 0.001
MGRJF7 23/02/2017 Put 2.900 0.655 0.655 0.000   0 0.620
MGRJW7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJX7 23/02/2017 Put 3.000 0.755 0.755 0.000   0 0.715

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.