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 1.500 Up 0.025 1.495 1.505 1.460 1.515 1.455 2,191,176 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRVE8 28/05/2015 Call 0.010 1.490 1.490 0.000   0 1.465
MYRYU8 28/05/2015 Call 0.950 0.550 0.550 0.000   0 0.525
MYRYV8 28/05/2015 Put 0.950 0.000 0.000 0.000   0 0.000
MYRYA8 28/05/2015 Call 1.000 0.500 0.500 0.000   0 0.475
MYRYB8 28/05/2015 Put 1.000 0.000 0.000 0.000   0 0.000
MYRY88 28/05/2015 Call 1.050 0.450 0.450 0.000   0 0.425
MYRY98 28/05/2015 Put 1.050 0.000 0.000 0.000   0 0.000
MYRX58 28/05/2015 Call 1.100 0.400 0.400 0.000   0 0.375
MYRX68 28/05/2015 Put 1.100 0.000 0.000 0.000   0 0.000
MYRX78 28/05/2015 Call 1.150 0.350 0.350 0.000   0 0.325
MYRX88 28/05/2015 Put 1.150 0.000 0.000 0.000   0 0.000
MYRWA8 28/05/2015 Call 1.200 0.300 0.300 0.000   0 0.275
MYRWD8 28/05/2015 Put 1.200 0.000 0.000 0.000   0 0.000
MYRVR8 28/05/2015 Call 1.250 0.250 0.250 0.000   0 0.225
MYRVS8 28/05/2015 Put 1.250 0.000 0.000 0.000   930 0.000
MYRJ19 28/05/2015 Call 1.260 0.240 0.240 0.000   0 0.215
MYRJ29 28/05/2015 Put 1.260 0.000 0.000 0.000   0 0.000
MYRUN8 28/05/2015 Call 1.300 0.200 0.200 0.000   0 0.175
MYRUO8 28/05/2015 Put 1.300 0.000 0.000 0.000   201 0.000
MYRV48 28/05/2015 Call 1.350 0.155 0.155 0.175 290 482 0.130
MYRV58 28/05/2015 Put 1.350 0.001 0.001 0.000   2,030 0.001
MYRJ49 28/05/2015 Call 1.360 0.145 0.145 0.000   370 0.120
MYRJ39 28/05/2015 Put 1.360 0.001 0.001 0.000   1,250 0.001
MYRUZ8 28/05/2015 Call 1.400 0.105 0.105 0.000   1,306 0.085
MYRV18 28/05/2015 Put 1.400 0.003 0.003 0.000   500 0.004
MYRUV8 28/05/2015 Call 1.450 0.065 0.065 0.000   2,163 0.050
MYRUW8 28/05/2015 Put 1.450 0.010 0.010 0.000   630 0.015
MYRBX9 28/05/2015 Call 1.460 0.055 0.055 0.000   0 0.040
MYRBY9 28/05/2015 Put 1.460 0.015 0.015 0.000   0 0.020
MYRUL8 28/05/2015 Call 1.500 0.030 0.030 0.000   2,111 0.020
MYRUM8 28/05/2015 Put 1.500 0.035 0.035 0.000   401 0.040
MYRV88 28/05/2015 Call 1.550 0.010 0.010 0.000   3,150 0.006
MYRV98 28/05/2015 Put 1.550 0.065 0.065 0.000   200 0.080
MYRUX8 28/05/2015 Call 1.600 0.003 0.003 0.000   3,742 0.001
MYRUY8 28/05/2015 Put 1.600 0.105 0.105 0.000   50 0.125
MYRUJ8 28/05/2015 Call 1.650 0.001 0.001 0.000   0 0.000
MYRUK8 28/05/2015 Put 1.650 0.155 0.155 0.000   0 0.175
MYRVA8 28/05/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MYRVB8 28/05/2015 Put 1.700 0.200 0.200 0.000   50 0.225
MYRV68 28/05/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV78 28/05/2015 Put 1.750 0.250 0.250 0.000   538 0.275
MYRUP8 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MYRUQ8 28/05/2015 Put 1.800 0.300 0.300 0.000   0 0.325
MYRUH8 28/05/2015 Call 1.850 0.000 0.000 0.000   20 0.000
MYRUI8 28/05/2015 Put 1.850 0.350 0.350 0.000   400 0.375
MYRVC8 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MYRVD8 28/05/2015 Put 1.900 0.400 0.400 0.000   0 0.425
MYRV28 28/05/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MYRV38 28/05/2015 Put 1.950 0.450 0.450 0.000   0 0.475
MYRUR8 28/05/2015 Call 2.000 0.000 0.000 0.000   1,000 0.000
MYRUS8 28/05/2015 Put 2.000 0.500 0.500 0.000   0 0.525
MYRDL9 28/05/2015 Call 2.100 0.000 0.000 0.000   407 0.000
MYRDM9 28/05/2015 Put 2.100 0.600 0.600 0.000   0 0.625
MYRDV9 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MYRDW9 28/05/2015 Put 2.200 0.700 0.700 0.000   0 0.725
MYRDT9 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MYRDU9 28/05/2015 Put 2.300 0.800 0.800 0.000   0 0.825
MYREF9 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MYREG9 28/05/2015 Put 2.400 0.900 0.900 0.000   0 0.925
MYREL9 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MYREM9 28/05/2015 Put 2.500 1.000 1.000 0.000   0 1.025
MYRG59 25/06/2015 Call 0.010 1.495 1.495 0.000   0 1.470
MYRYW8 25/06/2015 Call 0.950 0.550 0.550 0.000   0 0.525
MYRYX8 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.000
MYRYC8 25/06/2015 Call 1.000 0.500 0.500 0.000   0 0.480
MYRYD8 25/06/2015 Put 1.000 0.000 0.000 0.000   0 0.000
MYRYE8 25/06/2015 Call 1.050 0.455 0.455 0.000   0 0.430
MYRYF8 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.000
MYRX98 25/06/2015 Call 1.100 0.405 0.405 0.000   0 0.380
MYRXA8 25/06/2015 Put 1.100 0.001 0.001 0.000   0 0.001
MYRXB8 25/06/2015 Call 1.150 0.360 0.360 0.000   0 0.335
MYRXC8 25/06/2015 Put 1.150 0.002 0.002 0.000   1,000 0.002
MYRFW9 25/06/2015 Call 1.200 0.315 0.315 0.000   0 0.290
MYRFX9 25/06/2015 Put 1.200 0.004 0.004 0.000   600 0.005
MYRVT8 25/06/2015 Call 1.250 0.270 0.270 0.000   0 0.245
MYRVU8 25/06/2015 Put 1.250 0.008 0.008 0.000   1,535 0.009
MYRFO9 25/06/2015 Call 1.300 0.225 0.225 0.000   220 0.200
MYRFP9 25/06/2015 Put 1.300 0.015 0.015 0.000   2,841 0.015
MYRKY9 25/06/2015 Call 1.310 0.215 0.215 0.000   0 0.195
MYRKX9 25/06/2015 Put 1.310 0.015 0.015 0.000   0 0.020
MYRTS8 25/06/2015 Call 1.350 0.180 0.180 0.000   1,715 0.160
MYRTT8 25/06/2015 Put 1.350 0.025 0.025 0.000   1,350 0.025
MYRG19 25/06/2015 Call 1.400 0.145 0.145 0.000   1,200 0.125
MYRG29 25/06/2015 Put 1.400 0.035 0.035 0.000   600 0.040
MYRRN8 25/06/2015 Call 1.450 0.110 0.110 0.075 290 750 0.095
MYRRO8 25/06/2015 Put 1.450 0.055 0.055 0.000   0 0.060
MYRBZ9 25/06/2015 Call 1.460 0.105 0.105 0.000   0 0.085
MYRC19 25/06/2015 Put 1.460 0.060 0.060 0.000   0 0.065
MYRFM9 25/06/2015 Call 1.500 0.080 0.080 0.000   8,948 0.070
MYRFN9 25/06/2015 Put 1.500 0.080 0.080 0.000 100 2,453 0.090
MYRQ58 25/06/2015 Call 1.550 0.060 0.060 0.000   1,373 0.050
MYRQ68 25/06/2015 Put 1.550 0.110 0.110 0.000   0 0.120
MYRFY9 25/06/2015 Call 1.600 0.040 0.040 0.000   1,510 0.035
MYRFZ9 25/06/2015 Put 1.600 0.140 0.140 0.000   425 0.155
MYRM98 25/06/2015 Call 1.650 0.030 0.030 0.000   450 0.020
MYRMA8 25/06/2015 Put 1.650 0.180 0.180 0.000   240 0.195
MYRFS9 25/06/2015 Call 1.700 0.020 0.020 0.000   3,200 0.015
MYRFT9 25/06/2015 Put 1.700 0.220 0.220 0.000   250 0.240
MYRF98 25/06/2015 Call 1.750 0.015 0.015 0.000   500 0.009
MYRFF8 25/06/2015 Put 1.750 0.265 0.265 0.000   0 0.285
MYRG39 25/06/2015 Call 1.800 0.009 0.009 0.000   1,070 0.006
MYRG49 25/06/2015 Put 1.800 0.310 0.310 0.000   310 0.330
MYRFO8 25/06/2015 Call 1.850 0.006 0.006 0.000   200 0.004
MYRFP8 25/06/2015 Put 1.850 0.360 0.360 0.000   0 0.380
MYRFU9 25/06/2015 Call 1.900 0.004 0.004 0.000   120 0.002
MYRFV9 25/06/2015 Put 1.900 0.405 0.405 0.000   72 0.425
MYRF58 25/06/2015 Call 1.950 0.003 0.003 0.000   0 0.001
MYRF88 25/06/2015 Put 1.950 0.455 0.455 0.000   0 0.475
MYRG69 25/06/2015 Call 2.000 0.002 0.002 0.000   3,000 0.001
MYRG79 25/06/2015 Put 2.000 0.500 0.500 0.000   1,180 0.525
MYRFK8 25/06/2015 Call 2.100 0.001 0.001 0.000   0 0.000
MYRFL8 25/06/2015 Put 2.100 0.600 0.600 0.000   2,340 0.625
MYRG89 25/06/2015 Call 2.200 0.000 0.000 0.000   150 0.000
MYRG99 25/06/2015 Put 2.200 0.700 0.700 0.000   772 0.725
MYRFM8 25/06/2015 Call 2.300 0.000 0.000 0.000   2,340 0.000
MYRFN8 25/06/2015 Put 2.300 0.800 0.800 0.000   0 0.825
MYRGK9 25/06/2015 Call 2.400 0.000 0.000 0.000   450 0.000
MYRGL9 25/06/2015 Put 2.400 0.900 0.900 0.000   230 0.925
MYRFG8 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MYRFH8 25/06/2015 Put 2.500 1.000 1.000 0.000   0 1.025
MYRIR9 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MYRIS9 25/06/2015 Put 2.600 1.100 1.100 0.000   415 1.125
MYRFI8 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MYRFJ8 25/06/2015 Put 2.700 1.200 1.200 0.000   0 1.225
MYRJC9 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MYRJD9 25/06/2015 Put 2.800 1.300 1.300 0.000   500 1.325
MYRG58 25/06/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MYRG68 25/06/2015 Put 2.900 1.400 1.400 0.000   0 1.425
MYRQ49 25/06/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MYRQ59 25/06/2015 Put 3.000 1.500 1.500 0.000   0 1.525
MYRJ18 25/06/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MYRJ28 25/06/2015 Put 3.010 1.505 1.505 0.000   20 1.530
MYRJ98 25/06/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJA8 25/06/2015 Put 3.100 1.600 1.600 0.000   0 1.625
MYRSY9 25/06/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRSZ9 25/06/2015 Put 3.200 1.700 1.700 0.000   0 1.725
MYRV49 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV59 25/06/2015 Put 3.400 1.900 1.900 0.000   0 1.925
MYRWP9 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRWQ9 25/06/2015 Put 3.600 2.100 2.100 0.000   0 2.125
MYRD49 30/07/2015 Call 0.010 1.495 1.495 0.000   0 1.470
MYRKD9 30/07/2015 Call 0.950 0.555 0.555 0.000   0 0.530
MYRKE9 30/07/2015 Put 0.950 0.001 0.001 0.000   0 0.001
MYRJ59 30/07/2015 Call 1.000 0.510 0.510 0.000   0 0.485
MYRJ69 30/07/2015 Put 1.000 0.001 0.001 0.000   0 0.002
MYRIQ9 30/07/2015 Call 1.050 0.460 0.460 0.000   0 0.435
MYRIT9 30/07/2015 Put 1.050 0.003 0.003 0.000   0 0.004
MYRIM9 30/07/2015 Call 1.100 0.415 0.415 0.000   0 0.390
MYRIN9 30/07/2015 Put 1.100 0.005 0.005 0.000   0 0.008
MYRIO9 30/07/2015 Call 1.150 0.370 0.370 0.000   0 0.345
MYRIP9 30/07/2015 Put 1.150 0.009 0.009 0.000   0 0.010
MYRCV9 30/07/2015 Call 1.200 0.320 0.320 0.000   0 0.300
MYRCW9 30/07/2015 Put 1.200 0.015 0.015 0.000   703 0.020
MYRCN9 30/07/2015 Call 1.250 0.280 0.280 0.000   0 0.260
MYRCO9 30/07/2015 Put 1.250 0.025 0.025 0.000   0 0.025
MYRC69 30/07/2015 Call 1.300 0.240 0.240 0.000   0 0.220
MYRC79 30/07/2015 Put 1.300 0.035 0.035 0.000   0 0.040
MYRCL9 30/07/2015 Call 1.350 0.200 0.200 0.000   0 0.185
MYRCM9 30/07/2015 Put 1.350 0.045 0.045 0.000   230 0.055
MYRCZ9 30/07/2015 Call 1.400 0.165 0.165 0.000   100 0.150
MYRD19 30/07/2015 Put 1.400 0.065 0.065 0.000   125 0.070
MYRCT9 30/07/2015 Call 1.450 0.135 0.135 0.000   700 0.125
MYRCU9 30/07/2015 Put 1.450 0.085 0.085 0.000   1,800 0.090
MYRI99 30/07/2015 Call 1.460 0.130 0.130 0.000   0 0.120
MYRIF9 30/07/2015 Put 1.460 0.090 0.090 0.000   15 0.095
MYRC49 30/07/2015 Call 1.500 0.110 0.110 0.000   3,738 0.100
MYRC59 30/07/2015 Put 1.500 0.110 0.110 0.000   1,200 0.120
MYRIH9 30/07/2015 Call 1.510 0.105 0.105 0.000   0 0.095
MYRIG9 30/07/2015 Put 1.510 0.115 0.115 0.000   300 0.125
MYRCH9 30/07/2015 Call 1.550 0.090 0.090 0.000   0 0.080
MYRCI9 30/07/2015 Put 1.550 0.135 0.135 0.000   316 0.150
MYRD29 30/07/2015 Call 1.600 0.070 0.070 0.000   900 0.065
MYRD39 30/07/2015 Put 1.600 0.170 0.170 0.000   0 0.180
MYRCR9 30/07/2015 Call 1.650 0.060 0.060 0.055 100 0 0.050
MYRCS9 30/07/2015 Put 1.650 0.205 0.205 0.000   0 0.220
MYRCF9 30/07/2015 Call 1.700 0.045 0.045 0.000   1,400 0.040
MYRCG9 30/07/2015 Put 1.700 0.245 0.245 0.000   0 0.260
MYRCJ9 30/07/2015 Call 1.750 0.035 0.035 0.000   0 0.030
MYRCK9 30/07/2015 Put 1.750 0.285 0.285 0.000   0 0.300
MYRCX9 30/07/2015 Call 1.800 0.030 0.030 0.000   0 0.025
MYRCY9 30/07/2015 Put 1.800 0.330 0.330 0.000   0 0.345
MYRCP9 30/07/2015 Call 1.850 0.025 0.025 0.000   0 0.020
MYRCQ9 30/07/2015 Put 1.850 0.375 0.375 0.000   0 0.395
MYRC89 30/07/2015 Call 1.900 0.020 0.020 0.000   0 0.015
MYRC99 30/07/2015 Put 1.900 0.420 0.420 0.000   0 0.440
MYRD59 30/07/2015 Call 1.950 0.015 0.015 0.000   0 0.010
MYRD69 30/07/2015 Put 1.950 0.465 0.465 0.000   0 0.490
MYRKL9 30/07/2015 Call 1.960 0.015 0.015 0.000   0 0.010
MYRKM9 30/07/2015 Put 1.960 0.470 0.470 0.000   1,750 0.495
MYRD79 30/07/2015 Call 2.000 0.010 0.010 0.000   0 0.008
MYRD89 30/07/2015 Put 2.000 0.510 0.510 0.000   0 0.535
MYRDN9 30/07/2015 Call 2.100 0.006 0.006 0.000   0 0.004
MYRDO9 30/07/2015 Put 2.100 0.605 0.605 0.000   0 0.630
MYRDZ9 30/07/2015 Call 2.200 0.003 0.003 0.000   1,600 0.002
MYRE19 30/07/2015 Put 2.200 0.700 0.700 0.000   0 0.730
MYRDX9 30/07/2015 Call 2.300 0.002 0.002 0.000   0 0.001
MYRDY9 30/07/2015 Put 2.300 0.800 0.800 0.000   0 0.825
MYREH9 30/07/2015 Call 2.400 0.001 0.001 0.000   0 0.001
MYREI9 30/07/2015 Put 2.400 0.900 0.900 0.000   0 0.925
MYREN9 30/07/2015 Call 2.500 0.001 0.001 0.000   0 0.000
MYREO9 30/07/2015 Put 2.500 1.000 1.000 0.000   0 1.025
MYRGP9 27/08/2015 Call 0.010 1.500 1.500 0.000   0 1.475
MYRKF9 27/08/2015 Call 0.950 0.560 0.560 0.000   0 0.540
MYRKG9 27/08/2015 Put 0.950 0.002 0.002 0.000   0 0.002
MYRJ79 27/08/2015 Call 1.000 0.515 0.515 0.000   0 0.490
MYRJ89 27/08/2015 Put 1.000 0.003 0.003 0.000   0 0.003
MYRIU9 27/08/2015 Call 1.050 0.465 0.465 0.000   0 0.445
MYRIV9 27/08/2015 Put 1.050 0.005 0.005 0.000   0 0.006
MYRIY9 27/08/2015 Call 1.100 0.420 0.420 0.000   0 0.400
MYRIZ9 27/08/2015 Put 1.100 0.009 0.009 0.000   0 0.010
MYRIW9 27/08/2015 Call 1.150 0.375 0.375 0.000   0 0.355
MYRIX9 27/08/2015 Put 1.150 0.015 0.015 0.000   0 0.015
MYRIK9 27/08/2015 Call 1.200 0.335 0.335 0.000   200 0.310
MYRIL9 27/08/2015 Put 1.200 0.020 0.020 0.000   0 0.025
MYRI19 27/08/2015 Call 1.250 0.290 0.290 0.000   1,000 0.270
MYRI29 27/08/2015 Put 1.250 0.030 0.030 0.000   1,000 0.035
MYRGW9 27/08/2015 Call 1.300 0.255 0.255 0.000   0 0.235
MYRGX9 27/08/2015 Put 1.300 0.045 0.045 0.000   2,000 0.050
MYRGY9 27/08/2015 Call 1.350 0.220 0.220 0.000   0 0.200
MYRGZ9 27/08/2015 Put 1.350 0.060 0.060 0.000   0 0.065
MYRGS9 27/08/2015 Call 1.400 0.190 0.190 0.000   100 0.170
MYRGT9 27/08/2015 Put 1.400 0.080 0.080 0.000   0 0.085
MYRGU9 27/08/2015 Call 1.450 0.160 0.160 0.150 200 500 0.145
MYRGV9 27/08/2015 Put 1.450 0.100 0.100 0.000   200 0.110
MYRGQ9 27/08/2015 Call 1.500 0.135 0.135 0.000   0 0.125
MYRGR9 27/08/2015 Put 1.500 0.125 0.125 0.000   0 0.135
MYRGN9 27/08/2015 Call 1.550 0.115 0.115 0.000   0 0.100
MYRGO9 27/08/2015 Put 1.550 0.155 0.155 0.000   0 0.165
MYREZ9 27/08/2015 Call 1.600 0.095 0.095 0.000   350 0.085
MYRF19 27/08/2015 Put 1.600 0.190 0.190 0.000   250 0.200
MYRF69 27/08/2015 Call 1.650 0.080 0.080 0.000   2,000 0.070
MYRF79 27/08/2015 Put 1.650 0.225 0.225 0.000   0 0.235
MYRFL9 27/08/2015 Call 1.700 0.070 0.070 0.000   300 0.060
MYRFQ9 27/08/2015 Put 1.700 0.260 0.260 0.000   8,832 0.275
MYRIJ9 27/08/2015 Call 1.710 0.065 0.065 0.000   0 0.055
MYRII9 27/08/2015 Put 1.710 0.270 0.270 0.000   1,000 0.280
MYRF49 27/08/2015 Call 1.750 0.055 0.055 0.000   0 0.050
MYRF59 27/08/2015 Put 1.750 0.300 0.300 0.000   0 0.315
MYREV9 27/08/2015 Call 1.800 0.045 0.045 0.000   1,000 0.040
MYREW9 27/08/2015 Put 1.800 0.345 0.345 0.000   0 0.360
MYRF89 27/08/2015 Call 1.850 0.040 0.040 0.000   0 0.035
MYRF99 27/08/2015 Put 1.850 0.385 0.385 0.000   0 0.400
MYRFJ9 27/08/2015 Call 1.900 0.030 0.030 0.000   0 0.025
MYRFK9 27/08/2015 Put 1.900 0.430 0.430 0.000   0 0.450
MYRKU9 27/08/2015 Call 1.910 0.030 0.030 0.000   0 0.025
MYRKT9 27/08/2015 Put 1.910 0.435 0.435 0.000   400 0.455
MYRF29 27/08/2015 Call 1.950 0.025 0.025 0.000   0 0.020
MYRF39 27/08/2015 Put 1.950 0.475 0.475 0.000   0 0.495
MYREX9 27/08/2015 Call 2.000 0.020 0.020 0.000   0 0.020
MYREY9 27/08/2015 Put 2.000 0.515 0.515 0.000   0 0.540
MYRKV9 27/08/2015 Call 2.010 0.020 0.020 0.000   0 0.015
MYRKW9 27/08/2015 Put 2.010 0.520 0.520 0.000   87 0.545
MYRFR9 27/08/2015 Call 2.100 0.015 0.015 0.000   0 0.010
MYRGM9 27/08/2015 Put 2.100 0.605 0.605 0.000   0 0.635
MYRET9 27/08/2015 Call 2.200 0.009 0.009 0.000   0 0.007
MYREU9 27/08/2015 Put 2.200 0.700 0.700 0.000   0 0.735
MYRFH9 27/08/2015 Call 2.300 0.006 0.006 0.000   0 0.005
MYRFI9 27/08/2015 Put 2.300 0.800 0.800 0.000   0 0.830
MYRER9 27/08/2015 Call 2.400 0.004 0.004 0.000   0 0.003
MYRES9 27/08/2015 Put 2.400 0.900 0.900 0.000   0 0.930
MYRFF9 27/08/2015 Call 2.500 0.002 0.002 0.000   0 0.002
MYRFG9 27/08/2015 Put 2.500 1.000 1.000 0.000   0 1.030
MYRPP8 24/09/2015 Call 0.010 1.500 1.500 0.000   0 1.475
MYRYZ8 24/09/2015 Call 0.950 0.560 0.560 0.000   0 0.540
MYRZ18 24/09/2015 Put 0.950 0.007 0.007 0.000   0 0.005
MYRYI8 24/09/2015 Call 1.000 0.515 0.515 0.000   0 0.490
MYRYJ8 24/09/2015 Put 1.000 0.010 0.010 0.000   0 0.008
MYRYG8 24/09/2015 Call 1.050 0.470 0.470 0.000   0 0.445
MYRYH8 24/09/2015 Put 1.050 0.015 0.015 0.000   0 0.015
MYRXD8 24/09/2015 Call 1.100 0.425 0.425 0.000   380 0.400
MYRXF8 24/09/2015 Put 1.100 0.025 0.025 0.000   0 0.020
MYRXG8 24/09/2015 Call 1.150 0.380 0.380 0.000   0 0.355
MYRXH8 24/09/2015 Put 1.150 0.035 0.035 0.000   0 0.030
MYRWE8 24/09/2015 Call 1.200 0.335 0.335 0.000   0 0.315
MYRWF8 24/09/2015 Put 1.200 0.045 0.045 0.000   0 0.040
MYRVV8 24/09/2015 Call 1.250 0.300 0.300 0.000   0 0.280
MYRVW8 24/09/2015 Put 1.250 0.055 0.055 0.000   837 0.055
MYRUB8 24/09/2015 Call 1.300 0.265 0.265 0.000   0 0.245
MYRUC8 24/09/2015 Put 1.300 0.075 0.075 0.000   100 0.070
MYRTU8 24/09/2015 Call 1.350 0.230 0.230 0.000   6 0.215
MYRTV8 24/09/2015 Put 1.350 0.090 0.090 0.000   6,900 0.090
MYRS68 24/09/2015 Call 1.400 0.205 0.205 0.000   0 0.185
MYRS78 24/09/2015 Put 1.400 0.110 0.110 0.000   1,500 0.115
MYRRP8 24/09/2015 Call 1.450 0.180 0.180 0.000   500 0.160
MYRRQ8 24/09/2015 Put 1.450 0.135 0.135 0.000 100 1,000 0.140
MYRMA9 24/09/2015 Call 1.460 0.175 0.175 0.000   0 0.155
MYRM99 24/09/2015 Put 1.460 0.140 0.140 0.000   0 0.145
MYRQV8 24/09/2015 Call 1.500 0.155 0.155 0.000   1,000 0.140
MYRQW8 24/09/2015 Put 1.500 0.165 0.165 0.000   0 0.170
MYRQ78 24/09/2015 Call 1.550 0.135 0.135 0.000   0 0.120
MYRQ88 24/09/2015 Put 1.550 0.195 0.195 0.000   0 0.200
MYRMB9 24/09/2015 Call 1.560 0.130 0.130 0.000   0 0.115
MYRMC9 24/09/2015 Put 1.560 0.200 0.200 0.000   0 0.205
MYRCM8 24/09/2015 Call 1.600 0.115 0.115 0.000   7,444 0.100
MYRCN8 24/09/2015 Put 1.600 0.225 0.225 0.000   50 0.235
MYRNM8 24/09/2015 Call 1.650 0.095 0.095 0.000   0 0.085
MYRNN8 24/09/2015 Put 1.650 0.260 0.260 0.000   0 0.270
MYRME9 24/09/2015 Call 1.660 0.095 0.095 0.000   0 0.080
MYRMD9 24/09/2015 Put 1.660 0.265 0.265 0.000   0 0.275
MYRZF7 24/09/2015 Call 1.700 0.085 0.085 0.000   11,000 0.070
MYRZG7 24/09/2015 Put 1.700 0.295 0.295 0.000   0 0.310
MYRNS8 24/09/2015 Call 1.750 0.070 0.070 0.000   1,000 0.060
MYRNT8 24/09/2015 Put 1.750 0.335 0.335 0.000   0 0.350
MYRPZ7 24/09/2015 Call 1.800 0.060 0.060 0.000   10,500 0.050
MYRQ17 24/09/2015 Put 1.800 0.370 0.370 0.000   100 0.390
MYRNO8 24/09/2015 Call 1.850 0.050 0.050 0.000   0 0.045
MYRNP8 24/09/2015 Put 1.850 0.410 0.410 0.000   100 0.430
MYRP57 24/09/2015 Call 1.900 0.040 0.040 0.000   0 0.035
MYRP67 24/09/2015 Put 1.900 0.455 0.455 0.000   0 0.470
MYRNQ8 24/09/2015 Call 1.950 0.035 0.035 0.000   0 0.030
MYRNR8 24/09/2015 Put 1.950 0.495 0.495 0.000   0 0.515
MYRP37 24/09/2015 Call 2.000 0.030 0.030 0.000   25 0.025
MYRP47 24/09/2015 Put 2.000 0.540 0.540 0.000   0 0.560
MYRN88 24/09/2015 Call 2.100 0.020 0.020 0.000   20 0.015
MYRN98 24/09/2015 Put 2.100 0.630 0.630 0.000   0 0.650
MYRP17 24/09/2015 Call 2.200 0.015 0.015 0.000   90 0.010
MYRP27 24/09/2015 Put 2.200 0.725 0.725 0.000   650 0.745
MYRI49 24/09/2015 Call 2.210 0.015 0.015 0.000   0 0.010
MYRI39 24/09/2015 Put 2.210 0.730 0.730 0.000   900 0.750
MYRN68 24/09/2015 Call 2.300 0.009 0.009 0.000   0 0.007
MYRN78 24/09/2015 Put 2.300 0.820 0.820 0.000   0 0.840
MYRI59 24/09/2015 Call 2.310 0.009 0.009 0.000   0 0.007
MYRI69 24/09/2015 Put 2.310 0.825 0.825 0.000   452 0.845
MYRNS7 24/09/2015 Call 2.400 0.006 0.006 0.000   0 0.005
MYRNT7 24/09/2015 Put 2.400 0.915 0.915 0.000   0 0.940
MYRI89 24/09/2015 Call 2.410 0.006 0.006 0.000   0 0.005
MYRI79 24/09/2015 Put 2.410 0.920 0.920 0.000   1,580 0.940
MYRNK8 24/09/2015 Call 2.500 0.004 0.004 0.000   0 0.003
MYRNL8 24/09/2015 Put 2.500 1.015 1.015 0.000   0 1.035
MYRNQ7 24/09/2015 Call 2.600 0.003 0.003 0.000   0 0.002
MYRNR7 24/09/2015 Put 2.600 1.110 1.110 0.000   0 1.135
MYRNY7 24/09/2015 Call 2.800 0.001 0.001 0.000   0 0.001
MYRNZ7 24/09/2015 Put 2.800 1.310 1.310 0.000   400 1.335
MYRP77 24/09/2015 Call 3.000 0.001 0.001 0.000   0 0.000
MYRP87 24/09/2015 Put 3.000 1.505 1.505 0.000   0 1.530
MYRNW7 24/09/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRNX7 24/09/2015 Put 3.200 1.705 1.705 0.000   0 1.730
MYRNU7 24/09/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRNV7 24/09/2015 Put 3.400 1.905 1.905 0.000   0 1.930
MYRS87 24/09/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRS97 24/09/2015 Put 3.600 2.105 2.105 0.000   0 2.130
MYRLU9 29/10/2015 Call 0.010 1.445 1.445 0.000   0 1.420
MYRLO9 29/10/2015 Call 0.950 0.560 0.560 0.000   0 0.535
MYRLP9 29/10/2015 Put 0.950 0.008 0.008 0.000   0 0.010
MYRLE9 29/10/2015 Call 1.000 0.515 0.515 0.000   0 0.490
MYRLF9 29/10/2015 Put 1.000 0.010 0.010 0.000   0 0.015
MYRKZ9 29/10/2015 Call 1.050 0.470 0.470 0.000   0 0.445
MYRL19 29/10/2015 Put 1.050 0.020 0.020 0.000   0 0.025
MYRL69 29/10/2015 Call 1.100 0.425 0.425 0.000   0 0.400
MYRL79 29/10/2015 Put 1.100 0.025 0.025 0.000   0 0.035
MYRLQ9 29/10/2015 Call 1.150 0.380 0.380 0.000   0 0.355
MYRLR9 29/10/2015 Put 1.150 0.035 0.035 0.000   0 0.045
MYRLI9 29/10/2015 Call 1.200 0.340 0.340 0.000   0 0.315
MYRLJ9 29/10/2015 Put 1.200 0.050 0.050 0.000   0 0.055
MYRL29 29/10/2015 Call 1.250 0.300 0.300 0.000   0 0.280
MYRL39 29/10/2015 Put 1.250 0.065 0.065 0.000   500 0.070
MYRL49 29/10/2015 Call 1.300 0.265 0.265 0.000   0 0.245
MYRL59 29/10/2015 Put 1.300 0.085 0.085 0.000   0 0.085
MYRLM9 29/10/2015 Call 1.350 0.230 0.230 0.000   0 0.210
MYRLN9 29/10/2015 Put 1.350 0.105 0.105 0.000   298 0.105
MYRLK9 29/10/2015 Call 1.400 0.200 0.200 0.000   0 0.185
MYRLL9 29/10/2015 Put 1.400 0.130 0.130 0.000   750 0.125
MYRLC9 29/10/2015 Call 1.450 0.175 0.175 0.000   0 0.160
MYRLD9 29/10/2015 Put 1.450 0.150 0.150 0.000   0 0.150
MYRL89 29/10/2015 Call 1.500 0.155 0.155 0.000   0 0.140
MYRL99 29/10/2015 Put 1.500 0.175 0.175 0.000   0 0.175
MYRLS9 29/10/2015 Call 1.550 0.135 0.135 0.000   1,000 0.125
MYRLT9 29/10/2015 Put 1.550 0.205 0.205 0.000   0 0.205
MYRLG9 29/10/2015 Call 1.600 0.120 0.120 0.000   500 0.110
MYRLH9 29/10/2015 Put 1.600 0.230 0.230 0.000   0 0.240
MYRLA9 29/10/2015 Call 1.650 0.100 0.100 0.000   500 0.095
MYRLB9 29/10/2015 Put 1.650 0.265 0.265 0.000   0 0.275
MYRLW9 29/10/2015 Call 1.700 0.085 0.085 0.000   918 0.080
MYRLX9 29/10/2015 Put 1.700 0.300 0.300 0.000   0 0.310
MYRLY9 29/10/2015 Call 1.750 0.070 0.070 0.000   320 0.070
MYRLZ9 29/10/2015 Put 1.750 0.335 0.335 0.000   0 0.350
MYRM19 29/10/2015 Call 1.800 0.060 0.060 0.000   0 0.060
MYRM29 29/10/2015 Put 1.800 0.375 0.375 0.000   0 0.390
MYRM39 29/10/2015 Call 1.850 0.050 0.050 0.000   0 0.055
MYRM49 29/10/2015 Put 1.850 0.410 0.410 0.000   0 0.430
MYRM59 29/10/2015 Call 1.900 0.045 0.045 0.000   0 0.045
MYRM69 29/10/2015 Put 1.900 0.450 0.450 0.000   0 0.475
MYRBH9 17/12/2015 Call 0.010 1.450 1.450 0.000   0 1.425
MYRZ28 17/12/2015 Call 0.900 0.610 0.610 0.000   0 0.585
MYRZ38 17/12/2015 Put 0.900 0.008 0.008 0.000   0 0.008
MYRKH9 17/12/2015 Call 0.950 0.560 0.560 0.000   0 0.540
MYRKI9 17/12/2015 Put 0.950 0.010 0.010 0.000   0 0.010
MYRXI8 17/12/2015 Call 1.000 0.515 0.515 0.000   0 0.495
MYRXJ8 17/12/2015 Put 1.000 0.015 0.015 0.000   0 0.020
MYRZQ8 17/12/2015 Call 1.050 0.470 0.470 0.000   0 0.450
MYRZR8 17/12/2015 Put 1.050 0.025 0.025 0.000   0 0.025
MYRWG8 17/12/2015 Call 1.100 0.425 0.425 0.000   0 0.405
MYRWH8 17/12/2015 Put 1.100 0.035 0.035 0.000   0 0.035
MYRZC8 17/12/2015 Call 1.150 0.385 0.385 0.000   0 0.365
MYRZD8 17/12/2015 Put 1.150 0.045 0.045 0.000   0 0.050
MYRUD8 17/12/2015 Call 1.200 0.345 0.345 0.000   0 0.325
MYRUE8 17/12/2015 Put 1.200 0.060 0.060 0.000   0 0.065
MYRZO8 17/12/2015 Call 1.250 0.310 0.310 0.000   0 0.290
MYRZP8 17/12/2015 Put 1.250 0.075 0.075 0.000   500 0.080
MYRTC8 17/12/2015 Call 1.300 0.275 0.275 0.000   0 0.260
MYRTD8 17/12/2015 Put 1.300 0.090 0.090 0.000   500 0.100
MYRZ68 17/12/2015 Call 1.350 0.245 0.245 0.000   0 0.230
MYRZ78 17/12/2015 Put 1.350 0.110 0.110 0.000   200 0.120
MYRRR8 17/12/2015 Call 1.400 0.215 0.215 0.000   200 0.200
MYRRS8 17/12/2015 Put 1.400 0.135 0.135 0.000   0 0.140
MYRZE8 17/12/2015 Call 1.450 0.190 0.190 0.000   0 0.175
MYRZF8 17/12/2015 Put 1.450 0.160 0.160 0.000   0 0.170
MYRNU8 17/12/2015 Call 1.500 0.165 0.165 0.000   900 0.155
MYRNV8 17/12/2015 Put 1.500 0.185 0.185 0.165 150 0 0.195
MYRZ88 17/12/2015 Call 1.550 0.145 0.145 0.000   0 0.135
MYRZ98 17/12/2015 Put 1.550 0.215 0.215 0.000   0 0.225
MYRMB8 17/12/2015 Call 1.600 0.130 0.130 0.000   672 0.115
MYRMC8 17/12/2015 Put 1.600 0.245 0.245 0.000   1,250 0.255
MYRZG8 17/12/2015 Call 1.650 0.110 0.110 0.000   860 0.100
MYRZN8 17/12/2015 Put 1.650 0.280 0.280 0.000   0 0.290
MYRG18 17/12/2015 Call 1.700 0.095 0.095 0.000   539 0.085
MYRG28 17/12/2015 Put 1.700 0.315 0.315 0.000   0 0.325
MYRZA8 17/12/2015 Call 1.750 0.080 0.080 0.000   0 0.075
MYRZB8 17/12/2015 Put 1.750 0.350 0.350 0.000   0 0.360
MYRFQ8 17/12/2015 Call 1.800 0.070 0.070 0.000   0 0.060
MYRFR8 17/12/2015 Put 1.800 0.385 0.385 0.000   0 0.400
MYRBI9 17/12/2015 Call 1.850 0.060 0.060 0.000   540 0.055
MYRBJ9 17/12/2015 Put 1.850 0.425 0.425 0.000   100 0.445
MYRFY8 17/12/2015 Call 1.900 0.050 0.050 0.000   0 0.045
MYRFZ8 17/12/2015 Put 1.900 0.465 0.465 0.000   60 0.485
MYRD99 17/12/2015 Call 1.950 0.045 0.045 0.000   0 0.035
MYRDK9 17/12/2015 Put 1.950 0.510 0.510 0.000   0 0.535
MYRFS8 17/12/2015 Call 2.000 0.035 0.035 0.000   0 0.030
MYRFT8 17/12/2015 Put 2.000 0.555 0.555 0.000   1,000 0.580
MYRDP9 17/12/2015 Call 2.100 0.025 0.025 0.000   0 0.020
MYRDQ9 17/12/2015 Put 2.100 0.650 0.650 0.000   0 0.675
MYRS89 17/12/2015 Call 2.200 0.020 0.020 0.000   300 0.015
MYRS99 17/12/2015 Put 2.200 0.745 0.745 0.000   40 0.770
MYRE29 17/12/2015 Call 2.300 0.015 0.015 0.000   0 0.010
MYRE39 17/12/2015 Put 2.300 0.845 0.845 0.000   0 0.870
MYRSA9 17/12/2015 Call 2.400 0.010 0.010 0.000   100 0.008
MYRSB9 17/12/2015 Put 2.400 0.945 0.945 0.000   845 0.970
MYREP9 17/12/2015 Call 2.500 0.007 0.007 0.000   0 0.006
MYREQ9 17/12/2015 Put 2.500 1.045 1.045 0.000   0 1.065
MYRSC9 17/12/2015 Call 2.600 0.005 0.005 0.000   0 0.004
MYRSD9 17/12/2015 Put 2.600 1.145 1.145 0.000   50 1.165
MYRFU8 17/12/2015 Call 2.800 0.003 0.003 0.000   0 0.002
MYRFV8 17/12/2015 Put 2.800 1.340 1.340 0.000   200 1.365
MYRFW8 17/12/2015 Call 3.000 0.001 0.001 0.000   0 0.001
MYRFX8 17/12/2015 Put 3.000 1.540 1.540 0.000   0 1.560
MYRGN8 17/12/2015 Call 3.200 0.001 0.001 0.000   0 0.000
MYRGO8 17/12/2015 Put 3.200 1.740 1.740 0.000   0 1.760
MYRLJ8 17/12/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRLK8 17/12/2015 Put 3.400 1.935 1.935 0.000   0 1.960
MYRKA9 23/03/2016 Call 0.010 1.455 1.455 0.000   0 1.430
MYRZ48 23/03/2016 Call 0.900 0.615 0.615 0.000   0 0.590
MYRZ58 23/03/2016 Put 0.900 0.009 0.009 0.000   0 0.009
MYRKJ9 23/03/2016 Call 0.950 0.565 0.565 0.000   0 0.545
MYRKK9 23/03/2016 Put 0.950 0.015 0.015 0.000   0 0.015
MYRXK8 23/03/2016 Call 1.000 0.525 0.525 0.000   0 0.500
MYRXL8 23/03/2016 Put 1.000 0.020 0.020 0.000   0 0.020
MYRJN9 23/03/2016 Call 1.050 0.480 0.480 0.000   0 0.460
MYRJO9 23/03/2016 Put 1.050 0.025 0.025 0.000   0 0.030
MYRWI8 23/03/2016 Call 1.100 0.445 0.445 0.000   0 0.420
MYRWJ8 23/03/2016 Put 1.100 0.035 0.035 0.000   0 0.040
MYRJF9 23/03/2016 Call 1.150 0.405 0.405 0.000   0 0.385
MYRJG9 23/03/2016 Put 1.150 0.050 0.050 0.000   0 0.050
MYRUF8 23/03/2016 Call 1.200 0.370 0.370 0.000   0 0.350
MYRUG8 23/03/2016 Put 1.200 0.065 0.065 0.000   0 0.065
MYRJJ9 23/03/2016 Call 1.250 0.335 0.335 0.000   0 0.315
MYRJK9 23/03/2016 Put 1.250 0.080 0.080 0.000   0 0.085
MYRTE8 23/03/2016 Call 1.300 0.305 0.305 0.000   0 0.285
MYRTF8 23/03/2016 Put 1.300 0.100 0.100 0.000   0 0.105
MYRJH9 23/03/2016 Call 1.350 0.275 0.275 0.000   0 0.255
MYRJI9 23/03/2016 Put 1.350 0.120 0.120 0.000   0 0.125
MYRRT8 23/03/2016 Call 1.400 0.250 0.250 0.000   0 0.230
MYRRU8 23/03/2016 Put 1.400 0.145 0.145 0.000   0 0.150
MYRJP9 23/03/2016 Call 1.450 0.225 0.225 0.000   0 0.210
MYRJQ9 23/03/2016 Put 1.450 0.170 0.170 0.000   0 0.180
MYRP78 23/03/2016 Call 1.500 0.200 0.200 0.000   350 0.190
MYRP88 23/03/2016 Put 1.500 0.200 0.200 0.000   1,000 0.205
MYRJB9 23/03/2016 Call 1.550 0.180 0.180 0.000   0 0.170
MYRJE9 23/03/2016 Put 1.550 0.225 0.225 0.000   0 0.235
MYRP98 23/03/2016 Call 1.600 0.165 0.165 0.000   0 0.155
MYRPK8 23/03/2016 Put 1.600 0.260 0.260 0.000   0 0.270
MYRJL9 23/03/2016 Call 1.650 0.150 0.150 0.000   0 0.135
MYRJM9 23/03/2016 Put 1.650 0.290 0.290 0.000   0 0.300
MYRNY8 23/03/2016 Call 1.700 0.135 0.135 0.000   0 0.125
MYRNZ8 23/03/2016 Put 1.700 0.325 0.325 0.000   150 0.335
MYRKN9 23/03/2016 Call 1.750 0.120 0.120 0.000   0 0.110
MYRKO9 23/03/2016 Put 1.750 0.360 0.360 0.000   0 0.375
MYRPL8 23/03/2016 Call 1.800 0.110 0.110 0.000   0 0.100
MYRPM8 23/03/2016 Put 1.800 0.400 0.400 0.000   0 0.410
MYRKP9 23/03/2016 Call 1.850 0.100 0.100 0.000   0 0.090
MYRKQ9 23/03/2016 Put 1.850 0.440 0.440 0.000   0 0.450
MYRNW8 23/03/2016 Call 1.900 0.090 0.090 0.000   0 0.080
MYRNX8 23/03/2016 Put 1.900 0.480 0.480 0.000   0 0.495
MYRPN8 23/03/2016 Call 2.000 0.070 0.070 0.000   500 0.065
MYRPO8 23/03/2016 Put 2.000 0.565 0.565 0.000   0 0.585
MYRP58 23/03/2016 Call 2.200 0.045 0.045 0.000   0 0.040
MYRP68 23/03/2016 Put 2.200 0.750 0.750 0.000   0 0.770
MYRP18 23/03/2016 Call 2.400 0.030 0.030 0.000   0 0.025
MYRP28 23/03/2016 Put 2.400 0.945 0.945 0.000   0 0.970
MYRP38 23/03/2016 Call 2.600 0.020 0.020 0.000   0 0.015
MYRP48 23/03/2016 Put 2.600 1.140 1.140 0.000   0 1.165
MYRPQ8 23/03/2016 Call 2.800 0.010 0.010 0.000   0 0.010
MYRPR8 23/03/2016 Put 2.800 1.340 1.340 0.000   0 1.365
MYRJ99 23/06/2016 Call 0.900 0.605 0.605 0.000   0 0.585
MYRJA9 23/06/2016 Put 0.900 0.030 0.030 0.000   0 0.035
MYRB29 23/06/2016 Call 1.000 0.510 0.510 0.000   0 0.490
MYRB39 23/06/2016 Put 1.000 0.050 0.050 0.000   0 0.055
MYRB49 23/06/2016 Call 1.100 0.425 0.425 0.000   0 0.400
MYRB59 23/06/2016 Put 1.100 0.080 0.080 0.000   0 0.085
MYRZU8 23/06/2016 Call 1.200 0.345 0.345 0.000   0 0.325
MYRZV8 23/06/2016 Put 1.200 0.115 0.115 0.000   0 0.125
MYRB69 23/06/2016 Call 1.300 0.280 0.280 0.000   0 0.260
MYRB79 23/06/2016 Put 1.300 0.160 0.160 0.000   400 0.170
MYRZY8 23/06/2016 Call 1.400 0.225 0.225 0.000   0 0.210
MYRB19 23/06/2016 Put 1.400 0.210 0.210 0.000   0 0.220
MYRB89 23/06/2016 Call 1.500 0.180 0.180 0.000   0 0.170
MYRB99 23/06/2016 Put 1.500 0.270 0.270 0.000   300 0.280
MYRZW8 23/06/2016 Call 1.600 0.145 0.145 0.000   0 0.135
MYRZX8 23/06/2016 Put 1.600 0.335 0.335 0.000   0 0.350
MYRBF9 23/06/2016 Call 1.700 0.115 0.115 0.000   0 0.105
MYRBG9 23/06/2016 Put 1.700 0.405 0.405 0.000   100 0.420
MYRZS8 23/06/2016 Call 1.800 0.095 0.095 0.000   0 0.085
MYRZT8 23/06/2016 Put 1.800 0.480 0.480 0.000   0 0.500
MYRBK9 23/06/2016 Call 1.900 0.075 0.075 0.000   0 0.070
MYRBL9 23/06/2016 Put 1.900 0.560 0.560 0.000   0 0.580
MYRC29 23/06/2016 Call 2.000 0.060 0.060 0.000   0 0.055
MYRC39 23/06/2016 Put 2.000 0.645 0.645 0.000   0 0.665
MYRDR9 23/06/2016 Call 2.200 0.040 0.040 0.000   0 0.035
MYRDS9 23/06/2016 Put 2.200 0.825 0.825 0.000   372 0.850
MYRE49 23/06/2016 Call 2.400 0.025 0.025 0.000   0 0.020
MYRE59 23/06/2016 Put 2.400 1.015 1.015 0.000   150 1.035
MYREJ9 23/06/2016 Call 2.600 0.015 0.015 0.000   0 0.015
MYREK9 23/06/2016 Put 2.600 1.205 1.205 0.000   0 1.230
MYRKB9 29/09/2016 Call 0.900 0.605 0.605 0.000   0 0.580
MYRKC9 29/09/2016 Put 0.900 0.050 0.050 0.000   0 0.055
MYRJR9 29/09/2016 Call 1.000 0.510 0.510 0.000   0 0.485
MYRJS9 29/09/2016 Put 1.000 0.085 0.085 0.000   0 0.090
MYRJV9 29/09/2016 Call 1.100 0.425 0.425 0.000   0 0.400
MYRJW9 29/09/2016 Put 1.100 0.120 0.120 0.000   0 0.130
MYRK89 29/09/2016 Call 1.200 0.345 0.345 0.000   0 0.330
MYRK99 29/09/2016 Put 1.200 0.165 0.165 0.000   0 0.175
MYRJT9 29/09/2016 Call 1.300 0.285 0.285 0.000   0 0.265
MYRJU9 29/09/2016 Put 1.300 0.220 0.220 0.000   0 0.230
MYRK49 29/09/2016 Call 1.400 0.235 0.235 0.000   0 0.220
MYRK59 29/09/2016 Put 1.400 0.275 0.275 0.000   0 0.290
MYRJX9 29/09/2016 Call 1.500 0.190 0.190 0.000   0 0.180
MYRJY9 29/09/2016 Put 1.500 0.345 0.345 0.000   0 0.355
MYRK29 29/09/2016 Call 1.600 0.160 0.160 0.000   0 0.145
MYRK39 29/09/2016 Put 1.600 0.415 0.415 0.000   0 0.425
MYRJZ9 29/09/2016 Call 1.700 0.130 0.130 0.000   0 0.120
MYRK19 29/09/2016 Put 1.700 0.485 0.485 0.000   0 0.505
MYRK69 29/09/2016 Call 1.800 0.105 0.105 0.000   0 0.100
MYRK79 29/09/2016 Put 1.800 0.565 0.565 0.000   0 0.580
MYRKR9 29/09/2016 Call 1.900 0.090 0.090 0.000   0 0.080
MYRKS9 29/09/2016 Put 1.900 0.645 0.645 0.000   0 0.665
MYRM79 29/09/2016 Call 2.000 0.070 0.070 0.000   0 0.065
MYRM89 29/09/2016 Put 2.000 0.730 0.730 0.000   0 0.750
MYRVJ7 22/12/2016 Call 1.800 0.090 0.090 0.000   0 0.085
MYRVK7 22/12/2016 Put 1.800 0.465 0.465 0.000   175 0.490

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.