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 2.210 Down -0.030 2.210 2.220 2.180 2.220 2.170 5,259,831 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MGRIJ7 27/10/2016 Call 0.010 2.205 2.205 0.000   0 2.235
MGRIR7 27/10/2016 Call 1.700 0.515 0.515 0.000   0 0.540
MGRIS7 27/10/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRD27 27/10/2016 Call 1.750 0.465 0.465 0.000   0 0.490
MGRD37 27/10/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRD47 27/10/2016 Call 1.800 0.415 0.415 0.000   0 0.445
MGRD57 27/10/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRD67 27/10/2016 Call 1.850 0.365 0.365 0.000   0 0.395
MGRD77 27/10/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGRD87 27/10/2016 Call 1.900 0.315 0.315 0.000   0 0.345
MGRD97 27/10/2016 Put 1.900 0.000 0.000 0.000   0 0.000
MGRDK7 27/10/2016 Call 1.950 0.265 0.265 0.000   0 0.295
MGRDL7 27/10/2016 Put 1.950 0.000 0.000 0.000   0 0.000
MGRDM7 27/10/2016 Call 2.000 0.215 0.215 0.000   0 0.245
MGRDN7 27/10/2016 Put 2.000 0.001 0.001 0.000   0 0.000
MGRDO7 27/10/2016 Call 2.100 0.100 0.160 0.000   8,463 0.145
MGRDP7 27/10/2016 Put 2.100 0.006 0.006 0.000   0 0.003
MGRDQ7 27/10/2016 Call 2.200 0.025 0.075 0.000   0 0.060
MGRDR7 27/10/2016 Put 2.200 0.010 0.055 0.000   0 0.025
MGRDS7 27/10/2016 Call 2.300 0.000 0.040 0.000   0 0.015
MGRDT7 27/10/2016 Put 2.300 0.070 0.110 0.000   0 0.080
MGRDU7 27/10/2016 Call 2.400 0.002 0.002 0.000   0 0.002
MGRDV7 27/10/2016 Put 2.400 0.150 0.210 0.000   0 0.165
MGRDW7 27/10/2016 Call 2.500 0.000 0.000 0.000   0 0.000
MGRDX7 27/10/2016 Put 2.500 0.240 0.320 0.000   0 0.260
MGRDY7 27/10/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MGRDZ7 27/10/2016 Put 2.600 0.340 0.420 0.000   0 0.360
MGRE17 27/10/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRE27 27/10/2016 Put 2.700 0.430 0.530 0.000   0 0.460
MGRE37 27/10/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRE47 27/10/2016 Put 2.800 0.590 0.590 0.000   0 0.560
MGRE57 27/10/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRE67 27/10/2016 Put 2.900 0.690 0.690 0.000   0 0.660
MGRJ47 27/10/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ57 27/10/2016 Put 3.000 0.790 0.790 0.000   0 0.760
MGRIK7 24/11/2016 Call 0.010 2.205 2.205 0.000   0 2.235
MGRIT7 24/11/2016 Call 1.700 0.515 0.515 0.000   0 0.545
MGRIU7 24/11/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRE77 24/11/2016 Call 1.750 0.465 0.465 0.000   0 0.495
MGRE87 24/11/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRE97 24/11/2016 Call 1.800 0.415 0.415 0.000   0 0.445
MGREF7 24/11/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGREG7 24/11/2016 Call 1.850 0.365 0.365 0.000   0 0.395
MGREH7 24/11/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGREI7 24/11/2016 Call 1.900 0.315 0.315 0.000   0 0.345
MGREJ7 24/11/2016 Put 1.900 0.001 0.001 0.000   0 0.000
MGREK7 24/11/2016 Call 1.950 0.265 0.265 0.000   0 0.295
MGREL7 24/11/2016 Put 1.950 0.002 0.002 0.000   0 0.001
MGREM7 24/11/2016 Call 2.000 0.220 0.220 0.000   0 0.250
MGREN7 24/11/2016 Put 2.000 0.004 0.004 0.000   0 0.003
MGREO7 24/11/2016 Call 2.100 0.115 0.170 0.000   0 0.160
MGREP7 24/11/2016 Put 2.100 0.020 0.020 0.000   0 0.015
MGREQ7 24/11/2016 Call 2.200 0.045 0.095 0.000   0 0.085
MGRER7 24/11/2016 Put 2.200 0.025 0.070 0.000   0 0.040
MGRES7 24/11/2016 Call 2.300 0.002 0.050 0.000   0 0.035
MGRET7 24/11/2016 Put 2.300 0.085 0.125 0.000   0 0.095
MGREU7 24/11/2016 Call 2.400 0.008 0.008 0.000   0 0.010
MGREV7 24/11/2016 Put 2.400 0.160 0.215 0.000   0 0.170
MGREW7 24/11/2016 Call 2.500 0.002 0.002 0.000   0 0.003
MGREX7 24/11/2016 Put 2.500 0.240 0.320 0.000   0 0.260
MGREY7 24/11/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MGREZ7 24/11/2016 Put 2.600 0.340 0.420 0.000   0 0.360
MGRF17 24/11/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRF27 24/11/2016 Put 2.700 0.430 0.530 0.000   0 0.460
MGRF37 24/11/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRF47 24/11/2016 Put 2.800 0.590 0.590 0.000   0 0.560
MGRF57 24/11/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRF67 24/11/2016 Put 2.900 0.690 0.690 0.000   0 0.660
MGRJ67 24/11/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ77 24/11/2016 Put 3.000 0.790 0.790 0.000   0 0.760
MGRIL7 22/12/2016 Call 0.010 2.210 2.210 0.000   0 2.240
MGRIV7 22/12/2016 Call 1.700 0.520 0.520 0.000   0 0.550
MGRIW7 22/12/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRF77 22/12/2016 Call 1.750 0.470 0.470 0.000   0 0.500
MGRF87 22/12/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRF97 22/12/2016 Call 1.800 0.420 0.420 0.000   0 0.450
MGRFF7 22/12/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRFG7 22/12/2016 Call 1.850 0.370 0.370 0.000   0 0.400
MGRFH7 22/12/2016 Put 1.850 0.001 0.001 0.000   0 0.000
MGRFI7 22/12/2016 Call 1.900 0.320 0.320 0.000   0 0.355
MGRFJ7 22/12/2016 Put 1.900 0.003 0.003 0.000   0 0.001
MGRFK7 22/12/2016 Call 1.950 0.275 0.275 0.000   0 0.310
MGRFL7 22/12/2016 Put 1.950 0.005 0.005 0.000   0 0.003
MGRFM7 22/12/2016 Call 2.000 0.230 0.230 0.000   0 0.260
MGRFN7 22/12/2016 Put 2.000 0.010 0.010 0.000   0 0.006
MGRFO7 22/12/2016 Call 2.100 0.125 0.180 0.000   0 0.175
MGRFP7 22/12/2016 Put 2.100 0.005 0.055 0.000   0 0.020
MGRFQ7 22/12/2016 Call 2.200 0.060 0.110 0.000   45 0.100
MGRFR7 22/12/2016 Put 2.200 0.040 0.085 0.000   0 0.050
MGRFS7 22/12/2016 Call 2.300 0.015 0.065 0.000   0 0.050
MGRFT7 22/12/2016 Put 2.300 0.095 0.140 0.000   0 0.105
MGRFU7 22/12/2016 Call 2.400 0.015 0.015 0.000   0 0.020
MGRFV7 22/12/2016 Put 2.400 0.165 0.220 0.000   0 0.175
MGRFW7 22/12/2016 Call 2.500 0.006 0.006 0.000   0 0.008
MGRFX7 22/12/2016 Put 2.500 0.240 0.320 0.000   0 0.265
MGRFY7 22/12/2016 Call 2.600 0.002 0.002 0.000   0 0.002
MGRFZ7 22/12/2016 Put 2.600 0.340 0.420 0.000   0 0.360
MGRG17 22/12/2016 Call 2.700 0.000 0.000 0.000   0 0.001
MGRG27 22/12/2016 Put 2.700 0.430 0.530 0.000   0 0.460
MGRG37 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRG47 22/12/2016 Put 2.800 0.590 0.590 0.000   0 0.560
MGRG57 22/12/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRG67 22/12/2016 Put 2.900 0.690 0.690 0.000   0 0.660
MGRJ87 22/12/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ97 22/12/2016 Put 3.000 0.790 0.790 0.000   0 0.760
MGRIM7 24/01/2017 Call 0.010 2.160 2.160 0.000   0 2.190
MGRIX7 24/01/2017 Call 1.700 0.520 0.520 0.000   0 0.550
MGRIY7 24/01/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRG77 24/01/2017 Call 1.750 0.470 0.470 0.000   0 0.500
MGRG87 24/01/2017 Put 1.750 0.001 0.001 0.000   0 0.001
MGRG97 24/01/2017 Call 1.800 0.420 0.420 0.000   0 0.450
MGRGK7 24/01/2017 Put 1.800 0.001 0.001 0.000   0 0.001
MGRGL7 24/01/2017 Call 1.850 0.370 0.370 0.000   0 0.405
MGRGM7 24/01/2017 Put 1.850 0.003 0.003 0.000   0 0.003
MGRGN7 24/01/2017 Call 1.900 0.320 0.320 0.000   0 0.355
MGRGO7 24/01/2017 Put 1.900 0.006 0.006 0.000   0 0.006
MGRGP7 24/01/2017 Call 1.950 0.275 0.275 0.000   0 0.310
MGRGQ7 24/01/2017 Put 1.950 0.010 0.010 0.000   0 0.010
MGRGR7 24/01/2017 Call 2.000 0.230 0.230 0.000   0 0.260
MGRGS7 24/01/2017 Put 2.000 0.020 0.020 0.000   0 0.020
MGRGT7 24/01/2017 Call 2.100 0.125 0.185 0.000   0 0.175
MGRGU7 24/01/2017 Put 2.100 0.025 0.075 0.000   0 0.045
MGRGV7 24/01/2017 Call 2.200 0.065 0.115 0.000   0 0.105
MGRGW7 24/01/2017 Put 2.200 0.065 0.115 0.000   0 0.085
MGRGX7 24/01/2017 Call 2.300 0.015 0.065 0.000   0 0.055
MGRGY7 24/01/2017 Put 2.300 0.125 0.185 0.000   0 0.150
MGRGZ7 24/01/2017 Call 2.400 0.015 0.015 0.000   0 0.025
MGRI17 24/01/2017 Put 2.400 0.205 0.265 0.000   0 0.225
MGRI27 24/01/2017 Call 2.500 0.006 0.006 0.000   0 0.009
MGRI37 24/01/2017 Put 2.500 0.285 0.365 0.000   0 0.315
MGRI47 24/01/2017 Call 2.600 0.002 0.002 0.000   0 0.003
MGRI57 24/01/2017 Put 2.600 0.375 0.475 0.000   0 0.410
MGRI67 24/01/2017 Call 2.700 0.001 0.001 0.000   0 0.001
MGRI77 24/01/2017 Put 2.700 0.470 0.570 0.000   0 0.505
MGRI87 24/01/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRI97 24/01/2017 Put 2.800 0.630 0.630 0.000   0 0.605
MGRIF7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRIG7 24/01/2017 Put 2.900 0.730 0.730 0.000   0 0.700
MGRJA7 24/01/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJB7 24/01/2017 Put 3.000 0.830 0.830 0.000   0 0.800
MGRK77 23/02/2017 Call 0.010 2.165 2.165 0.000   0 2.195
MGRKA7 23/02/2017 Call 1.700 0.520 0.520 0.000   0 0.550
MGRKB7 23/02/2017 Put 1.700 0.001 0.001 0.000   0 0.001
MGRK87 23/02/2017 Call 1.750 0.470 0.470 0.000   0 0.500
MGRK97 23/02/2017 Put 1.750 0.002 0.002 0.000   0 0.002
MGRK37 23/02/2017 Call 1.800 0.420 0.420 0.000   0 0.450
MGRK47 23/02/2017 Put 1.800 0.004 0.004 0.000   0 0.004
MGRJQ7 23/02/2017 Call 1.850 0.370 0.370 0.000   0 0.400
MGRJR7 23/02/2017 Put 1.850 0.008 0.008 0.000   0 0.007
MGRJO7 23/02/2017 Call 1.900 0.325 0.325 0.000   0 0.355
MGRJP7 23/02/2017 Put 1.900 0.015 0.015 0.000   0 0.010
MGRJC7 23/02/2017 Call 1.950 0.275 0.275 0.000   0 0.305
MGRJD7 23/02/2017 Put 1.950 0.020 0.020 0.000   0 0.015
MGRK57 23/02/2017 Call 2.000 0.230 0.230 0.000   0 0.265
MGRK67 23/02/2017 Put 2.000 0.030 0.030 0.000   0 0.025
MGRJK7 23/02/2017 Call 2.100 0.155 0.155 0.000   0 0.180
MGRJL7 23/02/2017 Put 2.100 0.065 0.065 0.000   0 0.050
MGRJY7 23/02/2017 Call 2.200 0.090 0.090 0.000   0 0.110
MGRJZ7 23/02/2017 Put 2.200 0.110 0.110 0.000   0 0.090
MGRJM7 23/02/2017 Call 2.300 0.050 0.050 0.000   0 0.060
MGRJN7 23/02/2017 Put 2.300 0.175 0.175 0.000   0 0.150
MGRK17 23/02/2017 Call 2.400 0.025 0.025 0.000   0 0.030
MGRK27 23/02/2017 Put 2.400 0.255 0.255 0.000   0 0.225
MGRJI7 23/02/2017 Call 2.500 0.010 0.010 0.000   0 0.015
MGRJJ7 23/02/2017 Put 2.500 0.340 0.340 0.000   0 0.310
MGRJS7 23/02/2017 Call 2.600 0.004 0.004 0.000   0 0.006
MGRJT7 23/02/2017 Put 2.600 0.435 0.435 0.000   0 0.405
MGRJG7 23/02/2017 Call 2.700 0.002 0.002 0.000   0 0.003
MGRJH7 23/02/2017 Put 2.700 0.530 0.530 0.000   0 0.505
MGRJU7 23/02/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MGRJV7 23/02/2017 Put 2.800 0.630 0.630 0.000   0 0.600
MGRJE7 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRJF7 23/02/2017 Put 2.900 0.730 0.730 0.000   0 0.700
MGRJW7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJX7 23/02/2017 Put 3.000 0.830 0.830 0.000   0 0.800
MGRL77 30/03/2017 Call 0.010 2.170 2.170 0.000      
MGRKO7 30/03/2017 Call 1.750 0.470 0.470 0.000      
MGRKP7 30/03/2017 Put 1.750 0.005 0.005 0.000      
MGRKU7 30/03/2017 Call 1.800 0.420 0.420 0.000      
MGRKV7 30/03/2017 Put 1.800 0.008 0.008 0.000      
MGRKQ7 30/03/2017 Call 1.850 0.370 0.370 0.000      
MGRKR7 30/03/2017 Put 1.850 0.015 0.015 0.000      
MGRKE7 30/03/2017 Call 1.900 0.325 0.325 0.000      
MGRKF7 30/03/2017 Put 1.900 0.020 0.020 0.000      
MGRL57 30/03/2017 Call 1.950 0.280 0.280 0.000      
MGRL67 30/03/2017 Put 1.950 0.030 0.030 0.000      
MGRL37 30/03/2017 Call 2.000 0.235 0.235 0.000      
MGRL47 30/03/2017 Put 2.000 0.040 0.040 0.000      
MGRKI7 30/03/2017 Call 2.100 0.155 0.155 0.000      
MGRKJ7 30/03/2017 Put 2.100 0.075 0.075 0.000      
MGRKW7 30/03/2017 Call 2.200 0.095 0.095 0.000      
MGRKX7 30/03/2017 Put 2.200 0.120 0.120 0.000      
MGRKK7 30/03/2017 Call 2.300 0.055 0.055 0.000      
MGRKL7 30/03/2017 Put 2.300 0.185 0.185 0.000      
MGRKY7 30/03/2017 Call 2.400 0.030 0.030 0.000      
MGRKZ7 30/03/2017 Put 2.400 0.260 0.260 0.000      
MGRKM7 30/03/2017 Call 2.500 0.015 0.015 0.000      
MGRKN7 30/03/2017 Put 2.500 0.345 0.345 0.000      
MGRKS7 30/03/2017 Call 2.600 0.006 0.006 0.000      
MGRKT7 30/03/2017 Put 2.600 0.435 0.435 0.000      
MGRKG7 30/03/2017 Call 2.700 0.003 0.003 0.000      
MGRKH7 30/03/2017 Put 2.700 0.535 0.535 0.000      
MGRL17 30/03/2017 Call 2.800 0.001 0.001 0.000      
MGRL27 30/03/2017 Put 2.800 0.630 0.630 0.000      
MGRKC7 30/03/2017 Call 2.900 0.000 0.000 0.000      
MGRKD7 30/03/2017 Put 2.900 0.730 0.730 0.000      

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.