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 2.200 Up 0.020 2.200 2.210 2.190 2.215 2.160 12,275,355 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 2.190 2.190 0.000   0 2.190
MGRIP7 29/09/2016 Call 1.700 0.500 0.500 0.000   0 0.500
MGRIQ7 29/09/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRC27 29/09/2016 Call 1.750 0.450 0.450 0.000   0 0.450
MGRC37 29/09/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRC47 29/09/2016 Call 1.800 0.400 0.400 0.000   0 0.400
MGRC57 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRC67 29/09/2016 Call 1.850 0.350 0.350 0.000   0 0.350
MGRC77 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGRC87 29/09/2016 Call 1.900 0.300 0.300 0.000   0 0.300
MGRC97 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.000
MGRCF7 29/09/2016 Call 1.950 0.250 0.250 0.000   0 0.250
MGRCG7 29/09/2016 Put 1.950 0.000 0.000 0.000   0 0.000
MGRCH7 29/09/2016 Call 2.000 0.200 0.200 0.000   0 0.200
MGRCI7 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.000
MGRCJ7 29/09/2016 Call 2.100 0.105 0.105 0.000   0 0.105
MGRCK7 29/09/2016 Put 2.100 0.001 0.001 0.000   0 0.001
MGRCL7 29/09/2016 Call 2.200 0.025 0.025 0.000   0 0.025
MGRCM7 29/09/2016 Put 2.200 0.025 0.025 0.000   0 0.025
MGRCN7 29/09/2016 Call 2.300 0.001 0.001 0.000   0 0.001
MGRCO7 29/09/2016 Put 2.300 0.100 0.100 0.000   0 0.100
MGRCP7 29/09/2016 Call 2.400 0.000 0.000 0.000   0 0.000
MGRCQ7 29/09/2016 Put 2.400 0.200 0.200 0.000   0 0.200
MGRCR7 29/09/2016 Call 2.500 0.000 0.000 0.000   0 0.000
MGRCS7 29/09/2016 Put 2.500 0.300 0.300 0.000   0 0.300
MGRCT7 29/09/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MGRCU7 29/09/2016 Put 2.600 0.400 0.400 0.000   0 0.400
MGRCV7 29/09/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRCW7 29/09/2016 Put 2.700 0.500 0.500 0.000   0 0.500
MGRCX7 29/09/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRCY7 29/09/2016 Put 2.800 0.600 0.600 0.000   0 0.600
MGRCZ7 29/09/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRD17 29/09/2016 Put 2.900 0.700 0.700 0.000   0 0.700
MGRJ27 29/09/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ37 29/09/2016 Put 3.000 0.800 0.800 0.000   0 0.800
MGRIJ7 27/10/2016 Call 0.010 2.195 2.195 0.000   0 2.195
MGRIR7 27/10/2016 Call 1.700 0.505 0.505 0.000   0 0.505
MGRIS7 27/10/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRD27 27/10/2016 Call 1.750 0.455 0.455 0.000   0 0.455
MGRD37 27/10/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRD47 27/10/2016 Call 1.800 0.405 0.405 0.000   0 0.405
MGRD57 27/10/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGRD67 27/10/2016 Call 1.850 0.355 0.355 0.000   0 0.355
MGRD77 27/10/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGRD87 27/10/2016 Call 1.900 0.305 0.305 0.000   0 0.305
MGRD97 27/10/2016 Put 1.900 0.000 0.000 0.000   0 0.000
MGRDK7 27/10/2016 Call 1.950 0.255 0.255 0.000   0 0.255
MGRDL7 27/10/2016 Put 1.950 0.000 0.000 0.000   0 0.000
MGRDM7 27/10/2016 Call 2.000 0.205 0.205 0.000   0 0.205
MGRDN7 27/10/2016 Put 2.000 0.001 0.001 0.000   0 0.001
MGRDO7 27/10/2016 Call 2.100 0.115 0.115 0.000   8,463 0.115
MGRDP7 27/10/2016 Put 2.100 0.007 0.007 0.000   0 0.007
MGRDQ7 27/10/2016 Call 2.200 0.045 0.045 0.000   0 0.045
MGRDR7 27/10/2016 Put 2.200 0.035 0.035 0.000   0 0.035
MGRDS7 27/10/2016 Call 2.300 0.015 0.015 0.000   0 0.015
MGRDT7 27/10/2016 Put 2.300 0.100 0.100 0.000   0 0.100
MGRDU7 27/10/2016 Call 2.400 0.002 0.002 0.000   0 0.002
MGRDV7 27/10/2016 Put 2.400 0.200 0.200 0.000   0 0.200
MGRDW7 27/10/2016 Call 2.500 0.000 0.000 0.000   0 0.000
MGRDX7 27/10/2016 Put 2.500 0.300 0.300 0.000   0 0.300
MGRDY7 27/10/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MGRDZ7 27/10/2016 Put 2.600 0.400 0.400 0.000   0 0.400
MGRE17 27/10/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRE27 27/10/2016 Put 2.700 0.500 0.500 0.000   0 0.500
MGRE37 27/10/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRE47 27/10/2016 Put 2.800 0.600 0.600 0.000   0 0.600
MGRE57 27/10/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRE67 27/10/2016 Put 2.900 0.700 0.700 0.000   0 0.700
MGRJ47 27/10/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ57 27/10/2016 Put 3.000 0.800 0.800 0.000   0 0.800
MGRIK7 24/11/2016 Call 0.010 2.195 2.195 0.000   0 2.195
MGRIT7 24/11/2016 Call 1.700 0.505 0.505 0.000   0 0.505
MGRIU7 24/11/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRE77 24/11/2016 Call 1.750 0.455 0.455 0.000   0 0.455
MGRE87 24/11/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRE97 24/11/2016 Call 1.800 0.410 0.410 0.000   0 0.410
MGREF7 24/11/2016 Put 1.800 0.000 0.000 0.000   0 0.000
MGREG7 24/11/2016 Call 1.850 0.360 0.360 0.000   0 0.360
MGREH7 24/11/2016 Put 1.850 0.000 0.000 0.000   0 0.000
MGREI7 24/11/2016 Call 1.900 0.310 0.310 0.000   0 0.310
MGREJ7 24/11/2016 Put 1.900 0.001 0.001 0.000   0 0.001
MGREK7 24/11/2016 Call 1.950 0.260 0.260 0.000   0 0.260
MGREL7 24/11/2016 Put 1.950 0.002 0.002 0.000   0 0.002
MGREM7 24/11/2016 Call 2.000 0.215 0.215 0.000   0 0.215
MGREN7 24/11/2016 Put 2.000 0.005 0.005 0.000   0 0.005
MGREO7 24/11/2016 Call 2.100 0.130 0.130 0.000   0 0.130
MGREP7 24/11/2016 Put 2.100 0.020 0.020 0.000   0 0.020
MGREQ7 24/11/2016 Call 2.200 0.070 0.070 0.000   0 0.070
MGRER7 24/11/2016 Put 2.200 0.055 0.055 0.000   0 0.055
MGRES7 24/11/2016 Call 2.300 0.030 0.030 0.000   0 0.030
MGRET7 24/11/2016 Put 2.300 0.110 0.110 0.000   0 0.110
MGREU7 24/11/2016 Call 2.400 0.009 0.009 0.000   0 0.009
MGREV7 24/11/2016 Put 2.400 0.200 0.200 0.000   0 0.200
MGREW7 24/11/2016 Call 2.500 0.002 0.002 0.000   0 0.002
MGREX7 24/11/2016 Put 2.500 0.300 0.300 0.000   0 0.300
MGREY7 24/11/2016 Call 2.600 0.001 0.001 0.000   0 0.001
MGREZ7 24/11/2016 Put 2.600 0.400 0.400 0.000   0 0.400
MGRF17 24/11/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MGRF27 24/11/2016 Put 2.700 0.500 0.500 0.000   0 0.500
MGRF37 24/11/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRF47 24/11/2016 Put 2.800 0.600 0.600 0.000   0 0.600
MGRF57 24/11/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRF67 24/11/2016 Put 2.900 0.700 0.700 0.000   0 0.700
MGRJ67 24/11/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ77 24/11/2016 Put 3.000 0.800 0.800 0.000   0 0.800
MGRIL7 22/12/2016 Call 0.010 2.200 2.200 0.000   0 2.200
MGRIV7 22/12/2016 Call 1.700 0.510 0.510 0.000   0 0.510
MGRIW7 22/12/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MGRF77 22/12/2016 Call 1.750 0.460 0.460 0.000   0 0.460
MGRF87 22/12/2016 Put 1.750 0.000 0.000 0.000   0 0.000
MGRF97 22/12/2016 Call 1.800 0.410 0.410 0.000   0 0.410
MGRFF7 22/12/2016 Put 1.800 0.001 0.001 0.000   0 0.001
MGRFG7 22/12/2016 Call 1.850 0.360 0.360 0.000   0 0.360
MGRFH7 22/12/2016 Put 1.850 0.001 0.001 0.000   0 0.001
MGRFI7 22/12/2016 Call 1.900 0.315 0.315 0.000   0 0.315
MGRFJ7 22/12/2016 Put 1.900 0.003 0.003 0.000   0 0.003
MGRFK7 22/12/2016 Call 1.950 0.270 0.270 0.000   0 0.270
MGRFL7 22/12/2016 Put 1.950 0.006 0.006 0.000   0 0.006
MGRFM7 22/12/2016 Call 2.000 0.225 0.225 0.000   0 0.225
MGRFN7 22/12/2016 Put 2.000 0.010 0.010 0.000   0 0.010
MGRFO7 22/12/2016 Call 2.100 0.145 0.145 0.000   0 0.145
MGRFP7 22/12/2016 Put 2.100 0.035 0.035 0.000   0 0.035
MGRFQ7 22/12/2016 Call 2.200 0.085 0.085 0.000   45 0.085
MGRFR7 22/12/2016 Put 2.200 0.070 0.070 0.000   0 0.070
MGRFS7 22/12/2016 Call 2.300 0.040 0.040 0.000   0 0.040
MGRFT7 22/12/2016 Put 2.300 0.135 0.135 0.000   0 0.135
MGRFU7 22/12/2016 Call 2.400 0.020 0.020 0.000   0 0.020
MGRFV7 22/12/2016 Put 2.400 0.215 0.215 0.000   0 0.215
MGRFW7 22/12/2016 Call 2.500 0.007 0.007 0.000   0 0.007
MGRFX7 22/12/2016 Put 2.500 0.305 0.305 0.000   0 0.305
MGRFY7 22/12/2016 Call 2.600 0.002 0.002 0.000   0 0.002
MGRFZ7 22/12/2016 Put 2.600 0.400 0.400 0.000   0 0.400
MGRG17 22/12/2016 Call 2.700 0.001 0.001 0.000   0 0.001
MGRG27 22/12/2016 Put 2.700 0.500 0.500 0.000   0 0.500
MGRG37 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MGRG47 22/12/2016 Put 2.800 0.600 0.600 0.000   0 0.600
MGRG57 22/12/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MGRG67 22/12/2016 Put 2.900 0.700 0.700 0.000   0 0.700
MGRJ87 22/12/2016 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJ97 22/12/2016 Put 3.000 0.800 0.800 0.000   0 0.800
MGRIM7 24/01/2017 Call 0.010 2.155 2.155 0.000   0 2.155
MGRIX7 24/01/2017 Call 1.700 0.510 0.510 0.000   0 0.510
MGRIY7 24/01/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MGRG77 24/01/2017 Call 1.750 0.460 0.460 0.000   0 0.460
MGRG87 24/01/2017 Put 1.750 0.001 0.001 0.000   0 0.001
MGRG97 24/01/2017 Call 1.800 0.410 0.410 0.000   0 0.410
MGRGK7 24/01/2017 Put 1.800 0.002 0.002 0.000   0 0.002
MGRGL7 24/01/2017 Call 1.850 0.360 0.360 0.000   0 0.360
MGRGM7 24/01/2017 Put 1.850 0.004 0.004 0.000   0 0.004
MGRGN7 24/01/2017 Call 1.900 0.315 0.315 0.000   0 0.315
MGRGO7 24/01/2017 Put 1.900 0.008 0.008 0.000   0 0.008
MGRGP7 24/01/2017 Call 1.950 0.265 0.265 0.000   0 0.265
MGRGQ7 24/01/2017 Put 1.950 0.015 0.015 0.000   0 0.015
MGRGR7 24/01/2017 Call 2.000 0.220 0.220 0.000   0 0.220
MGRGS7 24/01/2017 Put 2.000 0.025 0.025 0.000   0 0.025
MGRGT7 24/01/2017 Call 2.100 0.140 0.140 0.000   0 0.140
MGRGU7 24/01/2017 Put 2.100 0.055 0.055 0.000   0 0.055
MGRGV7 24/01/2017 Call 2.200 0.080 0.080 0.000   0 0.080
MGRGW7 24/01/2017 Put 2.200 0.105 0.105 0.000   0 0.105
MGRGX7 24/01/2017 Call 2.300 0.040 0.040 0.000   0 0.040
MGRGY7 24/01/2017 Put 2.300 0.175 0.175 0.000   0 0.175
MGRGZ7 24/01/2017 Call 2.400 0.015 0.015 0.000   0 0.015
MGRI17 24/01/2017 Put 2.400 0.260 0.260 0.000   0 0.260
MGRI27 24/01/2017 Call 2.500 0.006 0.006 0.000   0 0.006
MGRI37 24/01/2017 Put 2.500 0.350 0.350 0.000   0 0.350
MGRI47 24/01/2017 Call 2.600 0.002 0.002 0.000   0 0.002
MGRI57 24/01/2017 Put 2.600 0.445 0.445 0.000   0 0.445
MGRI67 24/01/2017 Call 2.700 0.001 0.001 0.000   0 0.001
MGRI77 24/01/2017 Put 2.700 0.545 0.545 0.000   0 0.545
MGRI87 24/01/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MGRI97 24/01/2017 Put 2.800 0.640 0.640 0.000   0 0.640
MGRIF7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRIG7 24/01/2017 Put 2.900 0.740 0.740 0.000   0 0.740
MGRJA7 24/01/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJB7 24/01/2017 Put 3.000 0.840 0.840 0.000   0 0.840
MGRK77 23/02/2017 Call 0.010 2.155 2.155 0.000   0 2.155
MGRKA7 23/02/2017 Call 1.700 0.510 0.510 0.000   0 0.510
MGRKB7 23/02/2017 Put 1.700 0.002 0.002 0.000   0 0.002
MGRK87 23/02/2017 Call 1.750 0.460 0.460 0.000   0 0.460
MGRK97 23/02/2017 Put 1.750 0.004 0.004 0.000   0 0.004
MGRK37 23/02/2017 Call 1.800 0.410 0.410 0.000   0 0.410
MGRK47 23/02/2017 Put 1.800 0.006 0.006 0.000   0 0.006
MGRJQ7 23/02/2017 Call 1.850 0.365 0.365 0.000   0 0.365
MGRJR7 23/02/2017 Put 1.850 0.010 0.010 0.000   0 0.010
MGRJO7 23/02/2017 Call 1.900 0.315 0.315 0.000   0 0.315
MGRJP7 23/02/2017 Put 1.900 0.015 0.015 0.000   0 0.015
MGRJC7 23/02/2017 Call 1.950 0.270 0.270 0.000   0 0.270
MGRJD7 23/02/2017 Put 1.950 0.025 0.025 0.000   0 0.025
MGRK57 23/02/2017 Call 2.000 0.225 0.225 0.000   0 0.225
MGRK67 23/02/2017 Put 2.000 0.040 0.040 0.000   0 0.040
MGRJK7 23/02/2017 Call 2.100 0.145 0.145 0.000   0 0.145
MGRJL7 23/02/2017 Put 2.100 0.070 0.070 0.000   0 0.070
MGRJY7 23/02/2017 Call 2.200 0.085 0.085 0.000   0 0.085
MGRJZ7 23/02/2017 Put 2.200 0.120 0.120 0.000   0 0.120
MGRJM7 23/02/2017 Call 2.300 0.045 0.045 0.000   0 0.045
MGRJN7 23/02/2017 Put 2.300 0.190 0.190 0.000   0 0.190
MGRK17 23/02/2017 Call 2.400 0.020 0.020 0.000   0 0.020
MGRK27 23/02/2017 Put 2.400 0.270 0.270 0.000   0 0.270
MGRJI7 23/02/2017 Call 2.500 0.010 0.010 0.000   0 0.010
MGRJJ7 23/02/2017 Put 2.500 0.355 0.355 0.000   0 0.355
MGRJS7 23/02/2017 Call 2.600 0.004 0.004 0.000   0 0.004
MGRJT7 23/02/2017 Put 2.600 0.450 0.450 0.000   0 0.450
MGRJG7 23/02/2017 Call 2.700 0.002 0.002 0.000   0 0.002
MGRJH7 23/02/2017 Put 2.700 0.545 0.545 0.000   0 0.545
MGRJU7 23/02/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MGRJV7 23/02/2017 Put 2.800 0.640 0.640 0.000   0 0.640
MGRJE7 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MGRJF7 23/02/2017 Put 2.900 0.740 0.740 0.000   0 0.740
MGRJW7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MGRJX7 23/02/2017 Put 3.000 0.840 0.840 0.000   0 0.840

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.