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 2.220 0.000 2.210 2.230 2.200 2.240 2.195 10,375,672 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MGRL77 30/03/2017 Call 0.010 2.210 2.210 0.000   0 2.210
MGRMR7 30/03/2017 Call 1.600 0.620 0.620 0.000   0 0.620
MGRMS7 30/03/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLI7 30/03/2017 Call 1.650 0.570 0.570 0.000   0 0.570
MGRLJ7 30/03/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRL87 30/03/2017 Call 1.700 0.520 0.520 0.000   0 0.520
MGRL97 30/03/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRKO7 30/03/2017 Call 1.750 0.470 0.470 0.000   0 0.470
MGRKP7 30/03/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRKU7 30/03/2017 Call 1.800 0.420 0.420 0.000   0 0.420
MGRKV7 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRKQ7 30/03/2017 Call 1.850 0.370 0.370 0.000   0 0.370
MGRKR7 30/03/2017 Put 1.850 0.000 0.000 0.000   45,000 0.000
MGRKE7 30/03/2017 Call 1.900 0.320 0.320 0.000   0 0.320
MGRKF7 30/03/2017 Put 1.900 0.000 0.000 0.000   10,000 0.000
MGRL57 30/03/2017 Call 1.950 0.270 0.270 0.000   0 0.270
MGRL67 30/03/2017 Put 1.950 0.000 0.000 0.000   0 0.000
MGRL37 30/03/2017 Call 2.000 0.220 0.220 0.000   0 0.220
MGRL47 30/03/2017 Put 2.000 0.000 0.000 0.000   0 0.000
MGRKI7 30/03/2017 Call 2.100 0.120 0.120 0.000   0 0.120
MGRKJ7 30/03/2017 Put 2.100 0.001 0.001 0.000   0 0.001
MGRKW7 30/03/2017 Call 2.200 0.025 0.025 0.000   170 0.025
MGRKX7 30/03/2017 Put 2.200 0.025 0.025 0.000   0 0.025
MGRKK7 30/03/2017 Call 2.300 0.000 0.000 0.000   0 0.000
MGRKL7 30/03/2017 Put 2.300 0.090 0.090 0.000   0 0.090
MGRKY7 30/03/2017 Call 2.400 0.000 0.000 0.000   0 0.000
MGRKZ7 30/03/2017 Put 2.400 0.185 0.185 0.000   0 0.185
MGRKM7 30/03/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRKN7 30/03/2017 Put 2.500 0.285 0.285 0.000   0 0.285
MGRKS7 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRKT7 30/03/2017 Put 2.600 0.380 0.380 0.000   0 0.380
MGRKG7 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRKH7 30/03/2017 Put 2.700 0.480 0.480 0.000   0 0.480
MGRL17 30/03/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRL27 30/03/2017 Put 2.800 0.580 0.580 0.000   0 0.580
MGRKC7 30/03/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRKD7 30/03/2017 Put 2.900 0.680 0.680 0.000   0 0.680
MGRMG7 27/04/2017 Call 0.010 2.215 2.215 0.000   0 2.215
MGRMT7 27/04/2017 Call 1.600 0.625 0.625 0.000   0 0.625
MGRMU7 27/04/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MGRLK7 27/04/2017 Call 1.650 0.575 0.575 0.000   0 0.575
MGRLL7 27/04/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRLM7 27/04/2017 Call 1.700 0.525 0.525 0.000   0 0.525
MGRLN7 27/04/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRLO7 27/04/2017 Call 1.750 0.475 0.475 0.000   0 0.475
MGRLP7 27/04/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRLQ7 27/04/2017 Call 1.800 0.425 0.425 0.000   0 0.425
MGRLR7 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRLS7 27/04/2017 Call 1.850 0.370 0.370 0.000   0 0.370
MGRLT7 27/04/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MGRLU7 27/04/2017 Call 1.900 0.325 0.325 0.000   0 0.325
MGRLW7 27/04/2017 Put 1.900 0.000 0.000 0.000   0 0.000
MGRLX7 27/04/2017 Call 1.950 0.275 0.275 0.000   0 0.275
MGRLY7 27/04/2017 Put 1.950 0.000 0.000 0.000   0 0.000
MGRLZ7 27/04/2017 Call 2.000 0.225 0.225 0.000   0 0.225
MGRM17 27/04/2017 Put 2.000 0.001 0.001 0.000   0 0.001
MGRM27 27/04/2017 Call 2.100 0.125 0.125 0.000   0 0.125
MGRM37 27/04/2017 Put 2.100 0.008 0.008 0.000   0 0.008
MGRM47 27/04/2017 Call 2.200 0.050 0.050 0.000   0 0.050
MGRM57 27/04/2017 Put 2.200 0.035 0.035 0.000   1,000 0.035
MGRM67 27/04/2017 Call 2.300 0.010 0.010 0.000   0 0.010
MGRM77 27/04/2017 Put 2.300 0.100 0.100 0.000   0 0.100
MGRM87 27/04/2017 Call 2.400 0.002 0.002 0.000   0 0.002
MGRM97 27/04/2017 Put 2.400 0.190 0.190 0.000   0 0.190
MGRMA7 27/04/2017 Call 2.500 0.000 0.000 0.000   0 0.000
MGRMB7 27/04/2017 Put 2.500 0.285 0.285 0.000   0 0.285
MGRMC7 27/04/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRMD7 27/04/2017 Put 2.600 0.380 0.380 0.000   0 0.380
MGRME7 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRMF7 27/04/2017 Put 2.700 0.480 0.480 0.000   0 0.480
MGRMH7 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRMI7 27/04/2017 Put 2.800 0.580 0.580 0.000   0 0.580
MGRQA7 27/04/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQB7 27/04/2017 Put 2.900 0.680 0.680 0.000   0 0.680
MGRP17 25/05/2017 Call 0.010 2.215 2.215 0.000   0 2.215
MGRMV7 25/05/2017 Call 1.650 0.575 0.575 0.000   0 0.575
MGRMW7 25/05/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRMX7 25/05/2017 Call 1.700 0.525 0.525 0.000   0 0.525
MGRMY7 25/05/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRMZ7 25/05/2017 Call 1.750 0.475 0.475 0.000   0 0.475
MGRN17 25/05/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRN27 25/05/2017 Call 1.800 0.425 0.425 0.000   0 0.425
MGRN37 25/05/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MGRN47 25/05/2017 Call 1.850 0.375 0.375 0.000   0 0.375
MGRN57 25/05/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MGRN67 25/05/2017 Call 1.900 0.325 0.325 0.000   0 0.325
MGRN77 25/05/2017 Put 1.900 0.001 0.001 0.000   0 0.001
MGRN87 25/05/2017 Call 1.950 0.275 0.275 0.000   0 0.275
MGRN97 25/05/2017 Put 1.950 0.002 0.002 0.000   0 0.002
MGRNK7 25/05/2017 Call 2.000 0.230 0.230 0.000   0 0.230
MGRNL7 25/05/2017 Put 2.000 0.005 0.005 0.000   0 0.005
MGRNM7 25/05/2017 Call 2.100 0.140 0.140 0.000   600 0.140
MGRNN7 25/05/2017 Put 2.100 0.020 0.020 0.000   0 0.020
MGRNO7 25/05/2017 Call 2.200 0.070 0.070 0.000   176 0.070
MGRNP7 25/05/2017 Put 2.200 0.055 0.055 0.000   600 0.055
MGRNQ7 25/05/2017 Call 2.300 0.030 0.030 0.000   0 0.030
MGRNR7 25/05/2017 Put 2.300 0.115 0.115 0.000   0 0.115
MGRNS7 25/05/2017 Call 2.400 0.009 0.009 0.000   0 0.009
MGRNT7 25/05/2017 Put 2.400 0.195 0.195 0.000   0 0.195
MGRNU7 25/05/2017 Call 2.500 0.002 0.002 0.000   0 0.002
MGRNV7 25/05/2017 Put 2.500 0.285 0.285 0.000   0 0.285
MGRNW7 25/05/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MGRNX7 25/05/2017 Put 2.600 0.380 0.380 0.000   0 0.380
MGRNY7 25/05/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MGRNZ7 25/05/2017 Put 2.700 0.480 0.480 0.000   0 0.480
MGRP27 25/05/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRP37 25/05/2017 Put 2.800 0.580 0.580 0.000   0 0.580
MGRQC7 25/05/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQD7 25/05/2017 Put 2.900 0.680 0.680 0.000   0 0.680
MGRQ97 29/06/2017 Call 0.010 2.160 2.160 0.000   0 2.160
MGRQG7 29/06/2017 Call 1.650 0.580 0.580 0.000   0 0.580
MGRQH7 29/06/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MGRPO7 29/06/2017 Call 1.700 0.530 0.530 0.000   0 0.530
MGRPP7 29/06/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRQ57 29/06/2017 Call 1.750 0.480 0.480 0.000   0 0.480
MGRQ67 29/06/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MGRPS7 29/06/2017 Call 1.800 0.430 0.430 0.000   0 0.430
MGRPT7 29/06/2017 Put 1.800 0.001 0.001 0.000   0 0.001
MGRP47 29/06/2017 Call 1.850 0.380 0.380 0.000   0 0.380
MGRP57 29/06/2017 Put 1.850 0.002 0.002 0.000   0 0.002
MGRP87 29/06/2017 Call 1.900 0.330 0.330 0.000   0 0.330
MGRP97 29/06/2017 Put 1.900 0.005 0.005 0.000   0 0.005
MGRQ77 29/06/2017 Call 1.950 0.285 0.285 0.000   0 0.285
MGRQ87 29/06/2017 Put 1.950 0.009 0.009 0.000   0 0.009
MGRPU7 29/06/2017 Call 2.000 0.235 0.235 0.000   0 0.235
MGRPV7 29/06/2017 Put 2.000 0.015 0.015 0.000   0 0.015
MGRP67 29/06/2017 Call 2.100 0.155 0.155 0.000   0 0.155
MGRP77 29/06/2017 Put 2.100 0.045 0.045 0.000   0 0.045
MGRPW7 29/06/2017 Call 2.200 0.090 0.090 0.000   0 0.090
MGRPX7 29/06/2017 Put 2.200 0.090 0.090 0.000   0 0.090
MGRPK7 29/06/2017 Call 2.300 0.045 0.045 0.000   0 0.045
MGRPL7 29/06/2017 Put 2.300 0.155 0.155 0.000   0 0.155
MGRPY7 29/06/2017 Call 2.400 0.020 0.020 0.000   0 0.020
MGRPZ7 29/06/2017 Put 2.400 0.240 0.240 0.000   0 0.240
MGRPQ7 29/06/2017 Call 2.500 0.008 0.008 0.000   0 0.008
MGRPR7 29/06/2017 Put 2.500 0.335 0.335 0.000   0 0.335
MGRQ17 29/06/2017 Call 2.600 0.003 0.003 0.000   0 0.003
MGRQ27 29/06/2017 Put 2.600 0.430 0.430 0.000   0 0.430
MGRPM7 29/06/2017 Call 2.700 0.001 0.001 0.000   0 0.001
MGRPN7 29/06/2017 Put 2.700 0.530 0.530 0.000   0 0.530
MGRQ37 29/06/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRQ47 29/06/2017 Put 2.800 0.625 0.625 0.000   0 0.625
MGRQE7 29/06/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRQF7 29/06/2017 Put 2.900 0.725 0.725 0.000   0 0.725
MGRRI7 27/07/2017 Call 0.010 2.165 2.165 0.000   0 2.165
MGRQM7 27/07/2017 Call 1.650 0.580 0.580 0.000   0 0.580
MGRQN7 27/07/2017 Put 1.650 0.001 0.001 0.000   0 0.001
MGRR97 27/07/2017 Call 1.700 0.530 0.530 0.000   0 0.530
MGRRF7 27/07/2017 Put 1.700 0.001 0.001 0.000   0 0.001
MGRQI7 27/07/2017 Call 1.750 0.480 0.480 0.000   0 0.480
MGRQJ7 27/07/2017 Put 1.750 0.002 0.002 0.000   0 0.002
MGRQQ7 27/07/2017 Call 1.800 0.430 0.430 0.000   0 0.430
MGRQR7 27/07/2017 Put 1.800 0.004 0.004 0.000   0 0.004
MGRQO7 27/07/2017 Call 1.850 0.380 0.380 0.000   0 0.380
MGRQP7 27/07/2017 Put 1.850 0.007 0.007 0.000   0 0.007
MGRR17 27/07/2017 Call 1.900 0.335 0.335 0.000   0 0.335
MGRR27 27/07/2017 Put 1.900 0.010 0.010 0.000   0 0.010
MGRQK7 27/07/2017 Call 1.950 0.285 0.285 0.000   0 0.285
MGRQL7 27/07/2017 Put 1.950 0.020 0.020 0.000   0 0.020
MGRQS7 27/07/2017 Call 2.000 0.240 0.240 0.000   0 0.240
MGRQT7 27/07/2017 Put 2.000 0.030 0.030 0.000   0 0.030
MGRRG7 27/07/2017 Call 2.100 0.160 0.160 0.000   150 0.160
MGRRH7 27/07/2017 Put 2.100 0.055 0.055 0.000   0 0.055
MGRQU7 27/07/2017 Call 2.200 0.095 0.095 0.000   200 0.095
MGRQV7 27/07/2017 Put 2.200 0.100 0.100 0.000   0 0.100
MGRR37 27/07/2017 Call 2.300 0.055 0.055 0.000   0 0.055
MGRR47 27/07/2017 Put 2.300 0.165 0.165 0.000   0 0.165
MGRQW7 27/07/2017 Call 2.400 0.025 0.025 0.000   0 0.025
MGRQX7 27/07/2017 Put 2.400 0.245 0.245 0.000   0 0.245
MGRR57 27/07/2017 Call 2.500 0.010 0.010 0.000   0 0.010
MGRR67 27/07/2017 Put 2.500 0.335 0.335 0.000   0 0.335
MGRQY7 27/07/2017 Call 2.600 0.005 0.005 0.000   0 0.005
MGRQZ7 27/07/2017 Put 2.600 0.430 0.430 0.000   0 0.430
MGRR77 27/07/2017 Call 2.700 0.002 0.002 0.000   0 0.002
MGRR87 27/07/2017 Put 2.700 0.530 0.530 0.000   0 0.530
MGRRJ7 27/07/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MGRRK7 27/07/2017 Put 2.800 0.625 0.625 0.000   0 0.625
MGRRL7 27/07/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRRM7 27/07/2017 Put 2.900 0.725 0.725 0.000   0 0.725
MGRSI7 24/08/2017 Call 0.010 2.165 2.165 0.000   0 2.165
MGRSJ7 24/08/2017 Call 1.700 0.530 0.530 0.000   0 0.530
MGRSK7 24/08/2017 Put 1.700 0.003 0.003 0.000   0 0.003
MGRRN7 24/08/2017 Call 1.750 0.480 0.480 0.000   0 0.480
MGRRO7 24/08/2017 Put 1.750 0.005 0.005 0.000   0 0.005
MGRS47 24/08/2017 Call 1.800 0.430 0.430 0.000   0 0.430
MGRS57 24/08/2017 Put 1.800 0.008 0.008 0.000   0 0.008
MGRSG7 24/08/2017 Call 1.850 0.380 0.380 0.000   0 0.380
MGRSH7 24/08/2017 Put 1.850 0.010 0.010 0.000   0 0.010
MGRRX7 24/08/2017 Call 1.900 0.335 0.335 0.000   0 0.335
MGRRY7 24/08/2017 Put 1.900 0.020 0.020 0.000   0 0.020
MGRRP7 24/08/2017 Call 1.950 0.285 0.285 0.000   0 0.285
MGRRQ7 24/08/2017 Put 1.950 0.025 0.025 0.000   0 0.025
MGRS67 24/08/2017 Call 2.000 0.245 0.245 0.000   0 0.245
MGRS77 24/08/2017 Put 2.000 0.040 0.040 0.000   0 0.040
MGRS27 24/08/2017 Call 2.100 0.165 0.165 0.000   0 0.165
MGRS37 24/08/2017 Put 2.100 0.070 0.070 0.000   0 0.070
MGRS87 24/08/2017 Call 2.200 0.105 0.105 0.000   0 0.105
MGRS97 24/08/2017 Put 2.200 0.115 0.115 0.000   0 0.115
MGRRT7 24/08/2017 Call 2.300 0.065 0.065 0.000   0 0.065
MGRRU7 24/08/2017 Put 2.300 0.175 0.175 0.000   0 0.175
MGRSA7 24/08/2017 Call 2.400 0.035 0.035 0.000   0 0.035
MGRSB7 24/08/2017 Put 2.400 0.250 0.250 0.000   0 0.250
MGRRV7 24/08/2017 Call 2.500 0.020 0.020 0.000   0 0.020
MGRRW7 24/08/2017 Put 2.500 0.340 0.340 0.000   0 0.340
MGRSC7 24/08/2017 Call 2.600 0.009 0.009 0.000   0 0.009
MGRSD7 24/08/2017 Put 2.600 0.430 0.430 0.000   0 0.430
MGRRR7 24/08/2017 Call 2.700 0.004 0.004 0.000   0 0.004
MGRRS7 24/08/2017 Put 2.700 0.530 0.530 0.000   0 0.530
MGRSE7 24/08/2017 Call 2.800 0.002 0.002 0.000   0 0.002
MGRSF7 24/08/2017 Put 2.800 0.625 0.625 0.000   0 0.625
MGRRZ7 24/08/2017 Call 2.900 0.001 0.001 0.000   0 0.001
MGRS17 24/08/2017 Put 2.900 0.725 0.725 0.000   0 0.725

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.