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
MYR 1.380 Down -0.020 1.375 1.390 1.395 1.400 1.372 5,440,459 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRB77 29/09/2016 Call 0.010 1.340 1.340 0.000   0 1.340
MYRQN9 29/09/2016 Call 0.500 0.880 0.880 0.000   0 0.880
MYRQM9 29/09/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZ79 29/09/2016 Call 0.550 0.830 0.830 0.000   0 0.830
MYRZ89 29/09/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUU9 29/09/2016 Call 0.600 0.780 0.780 0.000   0 0.780
MYRUT9 29/09/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRZJ9 29/09/2016 Call 0.650 0.730 0.730 0.000   0 0.730
MYRZK9 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRUV9 29/09/2016 Call 0.700 0.685 0.685 0.000   0 0.685
MYRUW9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRZ99 29/09/2016 Call 0.750 0.635 0.635 0.000   0 0.635
MYRZA9 29/09/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRP89 29/09/2016 Call 0.800 0.585 0.585 0.000   0 0.585
MYRP99 29/09/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRZF9 29/09/2016 Call 0.850 0.535 0.535 0.000   0 0.535
MYRZG9 29/09/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRKB9 29/09/2016 Call 0.900 0.485 0.485 0.000   0 0.485
MYRKC9 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRZB9 29/09/2016 Call 0.950 0.435 0.435 0.000   0 0.435
MYRZC9 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MYRJR9 29/09/2016 Call 1.000 0.385 0.385 0.000   400 0.385
MYRJS9 29/09/2016 Put 1.000 0.000 0.000 0.000   44 0.000
MYRZH9 29/09/2016 Call 1.050 0.335 0.335 0.000   0 0.335
MYRZI9 29/09/2016 Put 1.050 0.001 0.001 0.000   0 0.001
MYRJV9 29/09/2016 Call 1.100 0.285 0.285 0.000   0 0.285
MYRJW9 29/09/2016 Put 1.100 0.003 0.003 0.000   5,000 0.003
MYRZD9 29/09/2016 Call 1.150 0.235 0.235 0.000   5,204 0.235
MYRZE9 29/09/2016 Put 1.150 0.007 0.007 0.000   1,550 0.007
MYRK89 29/09/2016 Call 1.200 0.190 0.190 0.000   700 0.190
MYRK99 29/09/2016 Put 1.200 0.015 0.015 0.000   5,519 0.015
MYRB87 29/09/2016 Call 1.250 0.145 0.145 0.000   1,984 0.145
MYRB97 29/09/2016 Put 1.250 0.025 0.025 0.000   200 0.025
MYRJT9 29/09/2016 Call 1.300 0.105 0.105 0.000   2,701 0.105
MYRJU9 29/09/2016 Put 1.300 0.040 0.040 0.000   115 0.040
MYRBS7 29/09/2016 Call 1.350 0.070 0.070 0.000   100 0.070
MYRBT7 29/09/2016 Put 1.350 0.065 0.065 0.000   0 0.065
MYRK49 29/09/2016 Call 1.400 0.045 0.045 0.000   0 0.045
MYRK59 29/09/2016 Put 1.400 0.095 0.095 0.000   350 0.095
MYRV87 29/09/2016 Call 1.410 0.030 0.030 0.000   0 0.030
MYRV97 29/09/2016 Put 1.410 0.100 0.100 0.000   0 0.100
MYRF87 29/09/2016 Call 1.450 0.025 0.025 0.000   744 0.025
MYRF97 29/09/2016 Put 1.450 0.130 0.130 0.000   0 0.130
MYRVB7 29/09/2016 Call 1.460 0.020 0.020 0.000   0 0.020
MYRVA7 29/09/2016 Put 1.460 0.140 0.140 0.000   0 0.140
MYRJX9 29/09/2016 Call 1.500 0.015 0.015 0.000   982 0.015
MYRJY9 29/09/2016 Put 1.500 0.170 0.170 0.000   0 0.170
MYRJZ7 29/09/2016 Call 1.510 0.009 0.009 0.000   0 0.009
MYRK17 29/09/2016 Put 1.510 0.180 0.180 0.000   0 0.180
MYRFN7 29/09/2016 Call 1.550 0.008 0.008 0.000   0 0.008
MYRFO7 29/09/2016 Put 1.550 0.215 0.215 0.200 1 1 0.215
MYRK29 29/09/2016 Call 1.600 0.004 0.004 0.000   0 0.004
MYRK39 29/09/2016 Put 1.600 0.265 0.265 0.250 72 488 0.265
MYRK37 29/09/2016 Call 1.610 0.002 0.002 0.000   0 0.002
MYRK27 29/09/2016 Put 1.610 0.275 0.275 0.000   800 0.275
MYRT17 29/09/2016 Call 1.650 0.002 0.002 0.000   0 0.002
MYRT27 29/09/2016 Put 1.650 0.315 0.315 0.000   0 0.315
MYRJZ9 29/09/2016 Call 1.700 0.001 0.001 0.000   0 0.001
MYRK19 29/09/2016 Put 1.700 0.360 0.360 0.000   0 0.360
MYRK47 29/09/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRK57 29/09/2016 Put 1.710 0.370 0.370 0.000   0 0.370
MYRUT7 29/09/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRUU7 29/09/2016 Put 1.750 0.410 0.410 0.000   0 0.410
MYRK69 29/09/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRK79 29/09/2016 Put 1.800 0.460 0.460 0.000   0 0.460
MYRK77 29/09/2016 Call 1.810 0.000 0.000 0.000   0 0.000
MYRK67 29/09/2016 Put 1.810 0.470 0.470 0.000   400 0.470
MYRKR9 29/09/2016 Call 1.900 0.000 0.000 0.000   0 0.000
MYRKS9 29/09/2016 Put 1.900 0.560 0.560 0.000   0 0.560
MYRM79 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRM89 29/09/2016 Put 2.000 0.660 0.660 0.000   0 0.660
MYRP97 27/10/2016 Call 0.010 1.345 1.345 0.000   0 1.345
MYRPK7 27/10/2016 Call 0.650 0.730 0.730 0.000   0 0.730
MYRPL7 27/10/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRP77 27/10/2016 Call 0.700 0.680 0.680 0.000   0 0.680
MYRP87 27/10/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRNY7 27/10/2016 Call 0.750 0.635 0.635 0.000   0 0.635
MYRNZ7 27/10/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRNQ7 27/10/2016 Call 0.800 0.585 0.585 0.000   0 0.585
MYRNR7 27/10/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRN87 27/10/2016 Call 0.850 0.535 0.535 0.000   0 0.535
MYRN97 27/10/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRP17 27/10/2016 Call 0.900 0.485 0.485 0.000   0 0.485
MYRP27 27/10/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRNS7 27/10/2016 Call 0.950 0.435 0.435 0.000   0 0.435
MYRNT7 27/10/2016 Put 0.950 0.001 0.001 0.000   0 0.001
MYRNO7 27/10/2016 Call 1.000 0.385 0.385 0.000   0 0.385
MYRNP7 27/10/2016 Put 1.000 0.002 0.002 0.000   0 0.002
MYRN67 27/10/2016 Call 1.050 0.335 0.335 0.000   0 0.335
MYRN77 27/10/2016 Put 1.050 0.004 0.004 0.000   0 0.004
MYRP57 27/10/2016 Call 1.100 0.285 0.285 0.000   0 0.285
MYRP67 27/10/2016 Put 1.100 0.008 0.008 0.000   0 0.008
MYRNU7 27/10/2016 Call 1.150 0.240 0.240 0.000   0 0.240
MYRNV7 27/10/2016 Put 1.150 0.015 0.015 0.000   0 0.015
MYRPZ7 27/10/2016 Call 1.160 0.210 0.210 0.000   130 0.210
MYRPY7 27/10/2016 Put 1.160 0.015 0.015 0.000   0 0.015
MYRNM7 27/10/2016 Call 1.200 0.195 0.195 0.000   220 0.195
MYRNN7 27/10/2016 Put 1.200 0.020 0.020 0.000   0 0.020
MYRN47 27/10/2016 Call 1.250 0.150 0.150 0.000   650 0.150
MYRN57 27/10/2016 Put 1.250 0.035 0.035 0.030 400 2,946 0.035
MYRP37 27/10/2016 Call 1.300 0.115 0.115 0.000   880 0.115
MYRP47 27/10/2016 Put 1.300 0.050 0.050 0.000   0 0.050
MYRNW7 27/10/2016 Call 1.350 0.080 0.080 0.000   504 0.080
MYRNX7 27/10/2016 Put 1.350 0.070 0.070 0.000   500 0.070
MYRNK7 27/10/2016 Call 1.400 0.055 0.055 0.000   0 0.055
MYRNL7 27/10/2016 Put 1.400 0.100 0.100 0.090 30 55 0.100
MYRPM7 27/10/2016 Call 1.450 0.040 0.040 0.000   1,280 0.040
MYRPN7 27/10/2016 Put 1.450 0.135 0.135 0.000   0 0.135
MYRPO7 27/10/2016 Call 1.500 0.025 0.025 0.000   0 0.025
MYRPP7 27/10/2016 Put 1.500 0.170 0.170 0.000   0 0.170
MYRPQ7 27/10/2016 Call 1.550 0.015 0.015 0.000   0 0.015
MYRPR7 27/10/2016 Put 1.550 0.210 0.210 0.000   0 0.210
MYRPS7 27/10/2016 Call 1.600 0.010 0.010 0.000   0 0.010
MYRPT7 27/10/2016 Put 1.600 0.255 0.255 0.000   0 0.255
MYRSS7 27/10/2016 Call 1.650 0.006 0.006 0.000   0 0.006
MYRST7 27/10/2016 Put 1.650 0.305 0.305 0.000   0 0.305
MYRU37 27/10/2016 Call 1.700 0.004 0.004 0.000   0 0.004
MYRU47 27/10/2016 Put 1.700 0.355 0.355 0.000   0 0.355
MYRUV7 27/10/2016 Call 1.750 0.002 0.002 0.000   0 0.002
MYRUW7 27/10/2016 Put 1.750 0.405 0.405 0.000   0 0.405
MYRVE7 27/10/2016 Call 1.800 0.001 0.001 0.000   0 0.001
MYRVF7 27/10/2016 Put 1.800 0.455 0.455 0.000   0 0.455
MYRQV7 24/11/2016 Call 0.010 1.345 1.345 0.000   0 1.345
MYRQW7 24/11/2016 Call 0.750 0.630 0.630 0.000   0 0.630
MYRQX7 24/11/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRQ57 24/11/2016 Call 0.800 0.580 0.580 0.000   0 0.580
MYRQ67 24/11/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRQ97 24/11/2016 Call 0.850 0.535 0.535 0.000   0 0.535
MYRQA7 24/11/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRQP7 24/11/2016 Call 0.900 0.485 0.485 0.000   0 0.485
MYRQQ7 24/11/2016 Put 0.900 0.001 0.001 0.000   0 0.001
MYRQL7 24/11/2016 Call 0.950 0.435 0.435 0.000   0 0.435
MYRQM7 24/11/2016 Put 0.950 0.002 0.002 0.000   0 0.002
MYRQ77 24/11/2016 Call 1.000 0.385 0.385 0.000   0 0.385
MYRQ87 24/11/2016 Put 1.000 0.005 0.005 0.000   0 0.005
MYRQB7 24/11/2016 Call 1.050 0.335 0.335 0.000   0 0.335
MYRQC7 24/11/2016 Put 1.050 0.008 0.008 0.000   0 0.008
MYRQN7 24/11/2016 Call 1.100 0.290 0.290 0.000   0 0.290
MYRQO7 24/11/2016 Put 1.100 0.015 0.015 0.000   0 0.015
MYRQJ7 24/11/2016 Call 1.150 0.240 0.240 0.000   600 0.240
MYRQK7 24/11/2016 Put 1.150 0.020 0.020 0.000   0 0.020
MYRQ37 24/11/2016 Call 1.200 0.195 0.195 0.000   1,076 0.195
MYRQ47 24/11/2016 Put 1.200 0.030 0.030 0.000   0 0.030
MYRQF7 24/11/2016 Call 1.250 0.155 0.155 0.000   0 0.155
MYRQG7 24/11/2016 Put 1.250 0.045 0.045 0.000   0 0.045
MYRQR7 24/11/2016 Call 1.300 0.120 0.120 0.000   0 0.120
MYRQS7 24/11/2016 Put 1.300 0.065 0.065 0.000   0 0.065
MYRQH7 24/11/2016 Call 1.350 0.095 0.095 0.000   0 0.095
MYRQI7 24/11/2016 Put 1.350 0.085 0.085 0.000   0 0.085
MYRQ17 24/11/2016 Call 1.400 0.070 0.070 0.000   0 0.070
MYRQ27 24/11/2016 Put 1.400 0.115 0.115 0.000   0 0.115
MYRQD7 24/11/2016 Call 1.450 0.050 0.050 0.000   0 0.050
MYRQE7 24/11/2016 Put 1.450 0.145 0.145 0.000   120 0.145
MYRQT7 24/11/2016 Call 1.500 0.035 0.035 0.000   0 0.035
MYRQU7 24/11/2016 Put 1.500 0.180 0.180 0.000   27 0.180
MYRSG7 24/11/2016 Call 1.550 0.025 0.025 0.000   0 0.025
MYRSH7 24/11/2016 Put 1.550 0.220 0.220 0.000   0 0.220
MYRSK7 24/11/2016 Call 1.600 0.015 0.015 0.000   0 0.015
MYRSL7 24/11/2016 Put 1.600 0.265 0.265 0.000   0 0.265
MYRSU7 24/11/2016 Call 1.650 0.010 0.010 0.000   0 0.010
MYRSV7 24/11/2016 Put 1.650 0.310 0.310 0.000   0 0.310
MYRU57 24/11/2016 Call 1.700 0.008 0.008 0.000   0 0.008
MYRU67 24/11/2016 Put 1.700 0.360 0.360 0.000   0 0.360
MYRUX7 24/11/2016 Call 1.750 0.005 0.005 0.000   0 0.005
MYRUY7 24/11/2016 Put 1.750 0.415 0.415 0.000   0 0.415
MYRVG7 24/11/2016 Call 1.800 0.004 0.004 0.000   0 0.004
MYRVH7 24/11/2016 Put 1.800 0.465 0.465 0.000   0 0.465
MYRGY7 22/12/2016 Call 0.010 1.350 1.350 0.000   0 1.350
MYRZL9 22/12/2016 Call 0.400 0.980 0.980 0.000   0 0.980
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.880 0.880 0.000   0 0.880
MYRXG9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRXC9 22/12/2016 Call 0.600 0.780 0.780 0.000   0 0.780
MYRXD9 22/12/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRIH7 22/12/2016 Call 0.650 0.730 0.730 0.000   0 0.730
MYRII7 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRXH9 22/12/2016 Call 0.700 0.685 0.685 0.000   0 0.685
MYRXI9 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRI67 22/12/2016 Call 0.750 0.635 0.635 0.000   0 0.635
MYRI77 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRR39 22/12/2016 Call 0.800 0.585 0.585 0.000   0 0.585
MYRR49 22/12/2016 Put 0.800 0.000 0.000 0.000   150 0.000
MYRFX7 22/12/2016 Call 0.850 0.535 0.535 0.000   0 0.535
MYRFY7 22/12/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRQH9 22/12/2016 Call 0.900 0.485 0.485 0.000   0 0.485
MYRQI9 22/12/2016 Put 0.900 0.001 0.001 0.000   0 0.001
MYRG47 22/12/2016 Call 0.950 0.435 0.435 0.000   0 0.435
MYRG57 22/12/2016 Put 0.950 0.003 0.003 0.000   100 0.003
MYRQ19 22/12/2016 Call 1.000 0.390 0.390 0.000   0 0.390
MYRQ29 22/12/2016 Put 1.000 0.005 0.005 0.000   0 0.005
MYRFT7 22/12/2016 Call 1.050 0.340 0.340 0.000   0 0.340
MYRFU7 22/12/2016 Put 1.050 0.009 0.009 0.000   585 0.009
MYRQ99 22/12/2016 Call 1.100 0.295 0.295 0.000   0 0.295
MYRQA9 22/12/2016 Put 1.100 0.015 0.015 0.000   75 0.015
MYRR47 22/12/2016 Call 1.110 0.275 0.275 0.000   0 0.275
MYRR37 22/12/2016 Put 1.110 0.015 0.015 0.000   0 0.015
MYRG27 22/12/2016 Call 1.150 0.250 0.250 0.000   0 0.250
MYRG37 22/12/2016 Put 1.150 0.025 0.025 0.000   0 0.025
MYRQ79 22/12/2016 Call 1.200 0.205 0.205 0.000   0 0.205
MYRQ89 22/12/2016 Put 1.200 0.035 0.035 0.000   200 0.035
MYRR17 22/12/2016 Call 1.210 0.195 0.195 0.000   200 0.195
MYRR27 22/12/2016 Put 1.210 0.040 0.040 0.000   0 0.040
MYRFR7 22/12/2016 Call 1.250 0.165 0.165 0.000   5,914 0.165
MYRFS7 22/12/2016 Put 1.250 0.050 0.050 0.000   0 0.050
MYRQB9 22/12/2016 Call 1.300 0.135 0.135 0.000   0 0.135
MYRQC9 22/12/2016 Put 1.300 0.070 0.070 0.000   0 0.070
MYRQZ7 22/12/2016 Call 1.310 0.125 0.125 0.000   0 0.125
MYRQY7 22/12/2016 Put 1.310 0.075 0.075 0.000   0 0.075
MYRFZ7 22/12/2016 Call 1.350 0.105 0.105 0.000   752 0.105
MYRG17 22/12/2016 Put 1.350 0.095 0.095 0.000   0 0.095
MYRQ39 22/12/2016 Call 1.400 0.080 0.080 0.000   1,040 0.080
MYRQ69 22/12/2016 Put 1.400 0.125 0.125 0.000   0 0.125
MYRJJ7 22/12/2016 Call 1.410 0.075 0.075 0.000   0 0.075
MYRJK7 22/12/2016 Put 1.410 0.130 0.130 0.000   50 0.130
MYRFV7 22/12/2016 Call 1.450 0.060 0.060 0.000   0 0.060
MYRFW7 22/12/2016 Put 1.450 0.155 0.155 0.000   350 0.155
MYRQD9 22/12/2016 Call 1.500 0.045 0.045 0.050 140 3,505 0.045
MYRQE9 22/12/2016 Put 1.500 0.190 0.190 0.000   70 0.190
MYRI47 22/12/2016 Call 1.550 0.035 0.035 0.000   0 0.035
MYRI57 22/12/2016 Put 1.550 0.225 0.225 0.000   0 0.225
MYRPY9 22/12/2016 Call 1.600 0.025 0.025 0.000   0 0.025
MYRPZ9 22/12/2016 Put 1.600 0.270 0.270 0.000   0 0.270
MYRT37 22/12/2016 Call 1.650 0.020 0.020 0.000   0 0.020
MYRT47 22/12/2016 Put 1.650 0.315 0.315 0.000   0 0.315
MYRQF9 22/12/2016 Call 1.700 0.015 0.015 0.000   0 0.015
MYRQG9 22/12/2016 Put 1.700 0.360 0.360 0.000   0 0.360
MYRJM7 22/12/2016 Call 1.710 0.010 0.010 0.000   0 0.010
MYRJL7 22/12/2016 Put 1.710 0.370 0.370 0.000   0 0.370
MYRUZ7 22/12/2016 Call 1.750 0.009 0.009 0.000   0 0.009
MYRV17 22/12/2016 Put 1.750 0.410 0.410 0.000   0 0.410
MYRVJ7 22/12/2016 Call 1.800 0.006 0.006 0.000   0 0.006
MYRVK7 22/12/2016 Put 1.800 0.460 0.460 0.000   175 0.460
MYRJN7 22/12/2016 Call 2.000 0.001 0.001 0.000   0 0.001
MYRJO7 22/12/2016 Put 2.000 0.660 0.660 0.000   0 0.660
MYRJQ7 22/12/2016 Call 2.010 0.001 0.001 0.000   0 0.001
MYRJP7 22/12/2016 Put 2.010 0.665 0.665 0.000   0 0.665
MYRKA7 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRKB7 22/12/2016 Put 2.200 0.860 0.860 0.000   0 0.860
MYRK97 22/12/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRK87 22/12/2016 Put 2.210 0.865 0.865 0.000   460 0.865
MYRTZ7 24/01/2017 Call 0.010 1.350 1.350 0.000   0 1.350
MYRTJ7 24/01/2017 Call 0.950 0.435 0.435 0.000   0 0.435
MYRTK7 24/01/2017 Put 0.950 0.005 0.005 0.000   0 0.005
MYRTT7 24/01/2017 Call 1.000 0.390 0.390 0.000   0 0.390
MYRTU7 24/01/2017 Put 1.000 0.009 0.009 0.000   0 0.009
MYRT57 24/01/2017 Call 1.050 0.340 0.340 0.000   0 0.340
MYRT67 24/01/2017 Put 1.050 0.015 0.015 0.000   0 0.015
MYRTD7 24/01/2017 Call 1.100 0.295 0.295 0.000   0 0.295
MYRTE7 24/01/2017 Put 1.100 0.020 0.020 0.000   0 0.020
MYRTL7 24/01/2017 Call 1.150 0.250 0.250 0.000   0 0.250
MYRTM7 24/01/2017 Put 1.150 0.035 0.035 0.000   0 0.035
MYRTR7 24/01/2017 Call 1.200 0.210 0.210 0.000   0 0.210
MYRTS7 24/01/2017 Put 1.200 0.045 0.045 0.000   0 0.045
MYRTB7 24/01/2017 Call 1.250 0.175 0.175 0.000   0 0.175
MYRTC7 24/01/2017 Put 1.250 0.060 0.060 0.000   0 0.060
MYRTF7 24/01/2017 Call 1.300 0.145 0.145 0.000   0 0.145
MYRTG7 24/01/2017 Put 1.300 0.080 0.080 0.000   0 0.080
MYRTP7 24/01/2017 Call 1.350 0.120 0.120 0.000   0 0.120
MYRTQ7 24/01/2017 Put 1.350 0.105 0.105 0.000   0 0.105
MYRTV7 24/01/2017 Call 1.400 0.095 0.095 0.000   0 0.095
MYRTW7 24/01/2017 Put 1.400 0.130 0.130 0.000   0 0.130
MYRT77 24/01/2017 Call 1.450 0.075 0.075 0.000   0 0.075
MYRT87 24/01/2017 Put 1.450 0.160 0.160 0.000   0 0.160
MYRTH7 24/01/2017 Call 1.500 0.055 0.055 0.000   0 0.055
MYRTI7 24/01/2017 Put 1.500 0.195 0.195 0.000   0 0.195
MYRTN7 24/01/2017 Call 1.550 0.040 0.040 0.000   0 0.040
MYRTO7 24/01/2017 Put 1.550 0.235 0.235 0.000   0 0.235
MYRTX7 24/01/2017 Call 1.600 0.030 0.030 0.000   0 0.030
MYRTY7 24/01/2017 Put 1.600 0.275 0.275 0.000   0 0.275
MYRT97 24/01/2017 Call 1.650 0.025 0.025 0.000   0 0.025
MYRTA7 24/01/2017 Put 1.650 0.320 0.320 0.000   0 0.320
MYRU77 24/01/2017 Call 1.700 0.015 0.015 0.000   0 0.015
MYRU87 24/01/2017 Put 1.700 0.370 0.370 0.000   0 0.370
MYRV27 24/01/2017 Call 1.750 0.010 0.010 0.000   0 0.010
MYRV37 24/01/2017 Put 1.750 0.420 0.420 0.000   0 0.420
MYRVI7 24/01/2017 Call 1.800 0.009 0.009 0.000   0 0.009
MYRVL7 24/01/2017 Put 1.800 0.465 0.465 0.000   0 0.465
MYRWJ7 23/02/2017 Call 0.010 1.350 1.350 0.000   0 1.350
MYRWB7 23/02/2017 Call 1.050 0.335 0.335 0.000   0 0.335
MYRWC7 23/02/2017 Put 1.050 0.015 0.015 0.000   0 0.015
MYRW37 23/02/2017 Call 1.100 0.290 0.290 0.000   0 0.290
MYRW47 23/02/2017 Put 1.100 0.025 0.025 0.000   0 0.025
MYRVU7 23/02/2017 Call 1.150 0.250 0.250 0.000   0 0.250
MYRVV7 23/02/2017 Put 1.150 0.035 0.035 0.000   0 0.035
MYRVW7 23/02/2017 Call 1.200 0.220 0.220 0.000   0 0.220
MYRVX7 23/02/2017 Put 1.200 0.050 0.050 0.000   0 0.050
MYRW57 23/02/2017 Call 1.250 0.190 0.190 0.000   0 0.190
MYRW67 23/02/2017 Put 1.250 0.065 0.065 0.000   0 0.065
MYRWH7 23/02/2017 Call 1.300 0.155 0.155 0.000   0 0.155
MYRWI7 23/02/2017 Put 1.300 0.085 0.085 0.000   0 0.085
MYRVQ7 23/02/2017 Call 1.350 0.130 0.130 0.000   0 0.130
MYRVR7 23/02/2017 Put 1.350 0.110 0.110 0.000   0 0.110
MYRW17 23/02/2017 Call 1.400 0.105 0.105 0.000   0 0.105
MYRW27 23/02/2017 Put 1.400 0.135 0.135 0.000   0 0.135
MYRW97 23/02/2017 Call 1.450 0.085 0.085 0.000   0 0.085
MYRWA7 23/02/2017 Put 1.450 0.170 0.170 0.000   0 0.170
MYRWF7 23/02/2017 Call 1.500 0.065 0.065 0.000   0 0.065
MYRWG7 23/02/2017 Put 1.500 0.200 0.200 0.000   0 0.200
MYRVS7 23/02/2017 Call 1.550 0.050 0.050 0.000   0 0.050
MYRVT7 23/02/2017 Put 1.550 0.240 0.240 0.000   0 0.240
MYRVY7 23/02/2017 Call 1.600 0.040 0.040 0.000   0 0.040
MYRVZ7 23/02/2017 Put 1.600 0.275 0.275 0.000   0 0.275
MYRW77 23/02/2017 Call 1.650 0.030 0.030 0.000   0 0.030
MYRW87 23/02/2017 Put 1.650 0.320 0.320 0.000   0 0.320
MYRWD7 23/02/2017 Call 1.700 0.025 0.025 0.000   0 0.025
MYRWE7 23/02/2017 Put 1.700 0.370 0.370 0.000   0 0.370
MYRVO7 23/02/2017 Call 1.750 0.020 0.020 0.000   0 0.020
MYRVP7 23/02/2017 Put 1.750 0.415 0.415 0.000   0 0.415
MYRMO7 30/03/2017 Call 0.010 1.325 1.325 0.000   0 1.325
MYRB37 30/03/2017 Call 0.400 0.980 0.980 0.000   0 0.980
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.880 0.880 0.000   0 0.880
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.780 0.780 0.000   0 0.780
MYRZS9 30/03/2017 Put 0.600 0.001 0.001 0.000   0 0.001
MYRN27 30/03/2017 Call 0.650 0.730 0.730 0.000   0 0.730
MYRN37 30/03/2017 Put 0.650 0.001 0.001 0.000   0 0.001
MYRZX9 30/03/2017 Call 0.700 0.680 0.680 0.000   0 0.680
MYRZY9 30/03/2017 Put 0.700 0.002 0.002 0.000   0 0.002
MYRMT7 30/03/2017 Call 0.750 0.630 0.630 0.000   0 0.630
MYRMU7 30/03/2017 Put 0.750 0.004 0.004 0.000   0 0.004
MYRZN9 30/03/2017 Call 0.800 0.580 0.580 0.000   0 0.580
MYRZO9 30/03/2017 Put 0.800 0.006 0.006 0.000   0 0.006
MYRMP7 30/03/2017 Call 0.850 0.530 0.530 0.000   0 0.530
MYRMQ7 30/03/2017 Put 0.850 0.009 0.009 0.000   0 0.009
MYRB17 30/03/2017 Call 0.900 0.480 0.480 0.000   0 0.480
MYRB27 30/03/2017 Put 0.900 0.015 0.015 0.000   2,000 0.015
MYRLZ7 30/03/2017 Call 0.950 0.435 0.435 0.000   0 0.435
MYRM17 30/03/2017 Put 0.950 0.020 0.020 0.000   0 0.020
MYRZP9 30/03/2017 Call 1.000 0.385 0.385 0.000   0 0.385
MYRZQ9 30/03/2017 Put 1.000 0.025 0.025 0.000   0 0.025
MYRLU7 30/03/2017 Call 1.050 0.335 0.335 0.000   0 0.335
MYRLW7 30/03/2017 Put 1.050 0.035 0.035 0.000   0 0.035
MYRZV9 30/03/2017 Call 1.100 0.295 0.295 0.000   0 0.295
MYRZW9 30/03/2017 Put 1.100 0.045 0.045 0.000   0 0.045
MYRM27 30/03/2017 Call 1.150 0.255 0.255 0.000   0 0.255
MYRM37 30/03/2017 Put 1.150 0.060 0.060 0.000   0 0.060
MYRZT9 30/03/2017 Call 1.200 0.215 0.215 0.000   3,750 0.215
MYRZU9 30/03/2017 Put 1.200 0.075 0.075 0.000   0 0.075
MYRLS7 30/03/2017 Call 1.250 0.185 0.185 0.000   0 0.185
MYRLT7 30/03/2017 Put 1.250 0.095 0.095 0.000   0 0.095
MYRBF7 30/03/2017 Call 1.300 0.155 0.155 0.000   0 0.155
MYRBG7 30/03/2017 Put 1.300 0.120 0.120 0.000   0 0.120
MYRM47 30/03/2017 Call 1.350 0.130 0.130 0.000   0 0.130
MYRM57 30/03/2017 Put 1.350 0.145 0.145 0.000   0 0.145
MYRBQ7 30/03/2017 Call 1.400 0.110 0.110 0.000   0 0.110
MYRBR7 30/03/2017 Put 1.400 0.175 0.175 0.000   0 0.175
MYRLQ7 30/03/2017 Call 1.450 0.090 0.090 0.000   0 0.090
MYRLR7 30/03/2017 Put 1.450 0.205 0.205 0.000   0 0.205
MYRE17 30/03/2017 Call 1.500 0.075 0.075 0.000   0 0.075
MYRE27 30/03/2017 Put 1.500 0.240 0.240 0.000   0 0.240
MYRLX7 30/03/2017 Call 1.550 0.060 0.060 0.000   0 0.060
MYRLY7 30/03/2017 Put 1.550 0.275 0.275 0.000   0 0.275
MYRFP7 30/03/2017 Call 1.600 0.050 0.050 0.000   0 0.050
MYRFQ7 30/03/2017 Put 1.600 0.315 0.315 0.000   0 0.315
MYRSW7 30/03/2017 Call 1.650 0.040 0.040 0.000   0 0.040
MYRSX7 30/03/2017 Put 1.650 0.355 0.355 0.000   0 0.355
MYRU97 30/03/2017 Call 1.700 0.030 0.030 0.000   0 0.030
MYRUA7 30/03/2017 Put 1.700 0.395 0.395 0.000   0 0.395
MYRV47 30/03/2017 Call 1.750 0.025 0.025 0.000   0 0.025
MYRV57 30/03/2017 Put 1.750 0.440 0.440 0.000   0 0.440
MYRVM7 30/03/2017 Call 1.800 0.015 0.015 0.000   0 0.015
MYRVN7 30/03/2017 Put 1.800 0.490 0.490 0.000   0 0.490
MYRS97 29/06/2017 Call 0.010 1.330 1.330 0.000   0 1.330
MYRI87 29/06/2017 Call 0.600 0.780 0.780 0.000   0 0.780
MYRI97 29/06/2017 Put 0.600 0.001 0.001 0.000   0 0.001
MYRI27 29/06/2017 Call 0.700 0.680 0.680 0.000   0 0.680
MYRI37 29/06/2017 Put 0.700 0.003 0.003 0.000   0 0.003
MYRR97 29/06/2017 Call 0.750 0.630 0.630 0.000   0 0.630
MYRRF7 29/06/2017 Put 0.750 0.006 0.006 0.000   0 0.006
MYRG87 29/06/2017 Call 0.800 0.580 0.580 0.000   0 0.580
MYRG97 29/06/2017 Put 0.800 0.010 0.010 0.000   0 0.010
MYRRI7 29/06/2017 Call 0.850 0.530 0.530 0.000   0 0.530
MYRRJ7 29/06/2017 Put 0.850 0.015 0.015 0.000   0 0.015
MYRGW7 29/06/2017 Call 0.900 0.480 0.480 0.000   0 0.480
MYRGX7 29/06/2017 Put 0.900 0.020 0.020 0.000   0 0.020
MYRRG7 29/06/2017 Call 0.950 0.435 0.435 0.000   0 0.435
MYRRH7 29/06/2017 Put 0.950 0.030 0.030 0.000   0 0.030
MYRGM7 29/06/2017 Call 1.000 0.385 0.385 0.000   0 0.385
MYRGN7 29/06/2017 Put 1.000 0.035 0.035 0.000   0 0.035
MYRRO7 29/06/2017 Call 1.050 0.340 0.340 0.000   0 0.340
MYRRP7 29/06/2017 Put 1.050 0.050 0.050 0.000   0 0.050
MYRGS7 29/06/2017 Call 1.100 0.300 0.300 0.000   0 0.300
MYRGT7 29/06/2017 Put 1.100 0.060 0.060 0.000   120 0.060
MYRR77 29/06/2017 Call 1.150 0.265 0.265 0.000   0 0.265
MYRR87 29/06/2017 Put 1.150 0.075 0.075 0.000   0 0.075
MYRGO7 29/06/2017 Call 1.200 0.230 0.230 0.000   79 0.230
MYRGP7 29/06/2017 Put 1.200 0.095 0.095 0.000   200 0.095
MYRRM7 29/06/2017 Call 1.250 0.200 0.200 0.000   0 0.200
MYRRN7 29/06/2017 Put 1.250 0.115 0.115 0.000   0 0.115
MYRGU7 29/06/2017 Call 1.300 0.170 0.170 0.000   0 0.170
MYRGV7 29/06/2017 Put 1.300 0.140 0.140 0.000   0 0.140
MYRR57 29/06/2017 Call 1.350 0.145 0.145 0.000   0 0.145
MYRR67 29/06/2017 Put 1.350 0.165 0.165 0.000   0 0.165
MYRGK7 29/06/2017 Call 1.400 0.125 0.125 0.000   0 0.125
MYRGL7 29/06/2017 Put 1.400 0.195 0.195 0.000   4,000 0.195
MYRRK7 29/06/2017 Call 1.450 0.105 0.105 0.000   0 0.105
MYRRL7 29/06/2017 Put 1.450 0.225 0.225 0.000   0 0.225
MYRGQ7 29/06/2017 Call 1.500 0.090 0.090 0.000   0 0.090
MYRGR7 29/06/2017 Put 1.500 0.260 0.260 0.000   0 0.260
MYRSI7 29/06/2017 Call 1.550 0.075 0.075 0.000   0 0.075
MYRSJ7 29/06/2017 Put 1.550 0.295 0.295 0.000   0 0.295
MYRG67 29/06/2017 Call 1.600 0.065 0.065 0.000   0 0.065
MYRG77 29/06/2017 Put 1.600 0.330 0.330 0.000   0 0.330
MYRSA7 29/06/2017 Call 1.610 0.060 0.060 0.000   0 0.060
MYRSB7 29/06/2017 Put 1.610 0.335 0.335 0.000   0 0.335
MYRSY7 29/06/2017 Call 1.650 0.050 0.050 0.000   0 0.050
MYRSZ7 29/06/2017 Put 1.650 0.370 0.370 0.000   0 0.370
MYRUB7 29/06/2017 Call 1.700 0.045 0.045 0.000   0 0.045
MYRUC7 29/06/2017 Put 1.700 0.410 0.410 0.000   0 0.410
MYRUH7 29/06/2017 Call 1.710 0.040 0.040 0.000   0 0.040
MYRUI7 29/06/2017 Put 1.710 0.415 0.415 0.000   0 0.415
MYRV67 29/06/2017 Call 1.750 0.035 0.035 0.000   0 0.035
MYRV77 29/06/2017 Put 1.750 0.455 0.455 0.000   0 0.455
MYRUM7 29/06/2017 Call 1.800 0.030 0.030 0.000   0 0.030
MYRUL7 29/06/2017 Put 1.800 0.500 0.500 0.000   0 0.500
MYRUK7 29/06/2017 Call 1.810 0.030 0.030 0.000   0 0.030
MYRUJ7 29/06/2017 Put 1.810 0.500 0.500 0.000   0 0.500
MYRI17 29/06/2017 Call 2.200 0.007 0.007 0.000   0 0.007
MYRGZ7 29/06/2017 Put 2.200 0.870 0.870 0.000   0 0.870
MYRSD7 29/06/2017 Call 2.210 0.007 0.007 0.000   0 0.007
MYRSC7 29/06/2017 Put 2.210 0.875 0.875 0.000   0 0.875
MYRLH7 29/06/2017 Call 2.300 0.005 0.005 0.000   0 0.005
MYRLG7 29/06/2017 Put 2.300 0.965 0.965 0.000   0 0.965
MYRMX7 28/09/2017 Call 0.600 0.780 0.780 0.000   0 0.780
MYRMY7 28/09/2017 Put 0.600 0.002 0.002 0.000   0 0.002
MYRMR7 28/09/2017 Call 0.700 0.680 0.680 0.000   0 0.680
MYRMS7 28/09/2017 Put 0.700 0.007 0.007 0.000   0 0.007
MYRM87 28/09/2017 Call 0.800 0.580 0.580 0.000   0 0.580
MYRM97 28/09/2017 Put 0.800 0.015 0.015 0.000   0 0.015
MYRMK7 28/09/2017 Call 0.900 0.480 0.480 0.000   0 0.480
MYRML7 28/09/2017 Put 0.900 0.030 0.030 0.000   0 0.030
MYRM67 28/09/2017 Call 1.000 0.390 0.390 0.000   0 0.390
MYRM77 28/09/2017 Put 1.000 0.055 0.055 0.000   0 0.055
MYRMI7 28/09/2017 Call 1.100 0.310 0.310 0.000   0 0.310
MYRMJ7 28/09/2017 Put 1.100 0.085 0.085 0.000   0 0.085
MYRME7 28/09/2017 Call 1.200 0.240 0.240 0.000   0 0.240
MYRMF7 28/09/2017 Put 1.200 0.125 0.125 0.000   0 0.125
MYRMG7 28/09/2017 Call 1.300 0.185 0.185 0.000   0 0.185
MYRMH7 28/09/2017 Put 1.300 0.170 0.170 0.000   0 0.170
MYRMC7 28/09/2017 Call 1.400 0.140 0.140 0.000   45 0.140
MYRMD7 28/09/2017 Put 1.400 0.230 0.230 0.000   0 0.230
MYRMM7 28/09/2017 Call 1.500 0.105 0.105 0.000   0 0.105
MYRMN7 28/09/2017 Put 1.500 0.295 0.295 0.000   0 0.295
MYRMA7 28/09/2017 Call 1.600 0.080 0.080 0.000   0 0.080
MYRMB7 28/09/2017 Put 1.600 0.365 0.365 0.000   0 0.365
MYRSM7 28/09/2017 Call 1.700 0.055 0.055 0.000   0 0.055
MYRSN7 28/09/2017 Put 1.700 0.445 0.445 0.000   0 0.445
MYRUN7 28/09/2017 Call 1.800 0.040 0.040 0.000   0 0.040
MYRUO7 28/09/2017 Put 1.800 0.525 0.525 0.000   0 0.525
MYRRU7 21/12/2017 Call 0.700 0.680 0.680 0.000   0 0.680
MYRRV7 21/12/2017 Put 0.700 0.015 0.015 0.000   0 0.015
MYRS17 21/12/2017 Call 0.800 0.580 0.580 0.000   0 0.580
MYRS27 21/12/2017 Put 0.800 0.025 0.025 0.000   0 0.025
MYRRS7 21/12/2017 Call 0.900 0.480 0.480 0.000   0 0.480
MYRRT7 21/12/2017 Put 0.900 0.040 0.040 0.000   0 0.040
MYRRY7 21/12/2017 Call 1.000 0.390 0.390 0.000   0 0.390
MYRRZ7 21/12/2017 Put 1.000 0.065 0.065 0.000   0 0.065
MYRRQ7 21/12/2017 Call 1.100 0.315 0.315 0.000   0 0.315
MYRRR7 21/12/2017 Put 1.100 0.095 0.095 0.000   0 0.095
MYRS37 21/12/2017 Call 1.200 0.250 0.250 0.000   0 0.250
MYRS47 21/12/2017 Put 1.200 0.135 0.135 0.000   0 0.135
MYRS77 21/12/2017 Call 1.300 0.200 0.200 0.000   0 0.200
MYRS87 21/12/2017 Put 1.300 0.185 0.185 0.000   0 0.185
MYRRW7 21/12/2017 Call 1.400 0.155 0.155 0.000   0 0.155
MYRRX7 21/12/2017 Put 1.400 0.245 0.245 0.000   0 0.245
MYRS57 21/12/2017 Call 1.500 0.120 0.120 0.000   0 0.120
MYRS67 21/12/2017 Put 1.500 0.310 0.310 0.000   0 0.310
MYRSE7 21/12/2017 Call 1.600 0.090 0.090 0.000   0 0.090
MYRSF7 21/12/2017 Put 1.600 0.380 0.380 0.000   0 0.380
MYRSO7 21/12/2017 Call 1.700 0.070 0.070 0.000   0 0.070
MYRSP7 21/12/2017 Put 1.700 0.455 0.455 0.000   0 0.455
MYRUP7 21/12/2017 Call 1.800 0.050 0.050 0.000   0 0.050
MYRUQ7 21/12/2017 Put 1.800 0.535 0.535 0.000   0 0.535
MYRUD7 21/12/2017 Call 2.000 0.030 0.030 0.000   0 0.030
MYRUE7 21/12/2017 Put 2.000 0.710 0.710 0.000   0 0.710
MYRUG7 21/12/2017 Call 2.200 0.015 0.015 0.000   0 0.015
MYRUF7 21/12/2017 Put 2.200 0.895 0.895 0.000   0 0.895

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.