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 1.280 0.000 1.260 1.285 1.270 1.290 1.270 3,403,594 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRGY7 22/12/2016 Call 0.010 1.270 1.270 0.000   0 1.270
MYRZL9 22/12/2016 Call 0.400 0.880 0.880 0.000   0 0.880
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.780 0.780 0.000   0 0.780
MYRXG9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRXC9 22/12/2016 Call 0.600 0.680 0.680 0.000   0 0.680
MYRXD9 22/12/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRIH7 22/12/2016 Call 0.650 0.630 0.630 0.000   0 0.630
MYRII7 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRXH9 22/12/2016 Call 0.700 0.580 0.580 0.000   0 0.580
MYRXI9 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRI67 22/12/2016 Call 0.750 0.535 0.535 0.000   0 0.535
MYRI77 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRR39 22/12/2016 Call 0.800 0.485 0.485 0.000   0 0.485
MYRR49 22/12/2016 Put 0.800 0.000 0.000 0.000   150 0.000
MYRFX7 22/12/2016 Call 0.850 0.435 0.435 0.000   0 0.435
MYRFY7 22/12/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRQH9 22/12/2016 Call 0.900 0.385 0.385 0.000   0 0.385
MYRQI9 22/12/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRG47 22/12/2016 Call 0.950 0.335 0.335 0.000   0 0.335
MYRG57 22/12/2016 Put 0.950 0.000 0.000 0.000   100 0.000
MYRQ19 22/12/2016 Call 1.000 0.285 0.285 0.000   0 0.285
MYRQ29 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MYRFT7 22/12/2016 Call 1.050 0.235 0.235 0.000   24 0.235
MYRFU7 22/12/2016 Put 1.050 0.000 0.000 0.000   1,310 0.000
MYRQ99 22/12/2016 Call 1.100 0.190 0.190 0.000   0 0.190
MYRQA9 22/12/2016 Put 1.100 0.000 0.000 0.000   75 0.000
MYRR47 22/12/2016 Call 1.110 0.180 0.180 0.000   0 0.180
MYRR37 22/12/2016 Put 1.110 0.001 0.001 0.000   0 0.001
MYRG27 22/12/2016 Call 1.150 0.140 0.140 0.000 200 200 0.140
MYRG37 22/12/2016 Put 1.150 0.002 0.002 0.000   2,000 0.002
MYRQ79 22/12/2016 Call 1.200 0.095 0.095 0.000   3,412 0.095
MYRQ89 22/12/2016 Put 1.200 0.009 0.009 0.000   700 0.009
MYRR17 22/12/2016 Call 1.210 0.090 0.090 0.000   820 0.090
MYRR27 22/12/2016 Put 1.210 0.010 0.010 0.000   0 0.010
MYRFR7 22/12/2016 Call 1.250 0.060 0.060 0.000 200 7,186 0.060
MYRFS7 22/12/2016 Put 1.250 0.025 0.025 0.025 100 1,700 0.025
MYRQB9 22/12/2016 Call 1.300 0.030 0.030 0.030 100 820 0.030
MYRQC9 22/12/2016 Put 1.300 0.050 0.050 0.000   0 0.050
MYRQZ7 22/12/2016 Call 1.310 0.025 0.025 0.000   0 0.025
MYRQY7 22/12/2016 Put 1.310 0.055 0.055 0.000   0 0.055
MYRFZ7 22/12/2016 Call 1.350 0.015 0.015 0.000   2,250 0.015
MYRG17 22/12/2016 Put 1.350 0.085 0.085 0.000   2,000 0.085
MYRQ39 22/12/2016 Call 1.400 0.004 0.004 0.000   1,040 0.004
MYRQ69 22/12/2016 Put 1.400 0.130 0.130 0.000   0 0.130
MYRJJ7 22/12/2016 Call 1.410 0.004 0.004 0.000   0 0.004
MYRJK7 22/12/2016 Put 1.410 0.140 0.140 0.000   50 0.140
MYRFV7 22/12/2016 Call 1.450 0.001 0.001 0.000   0 0.001
MYRFW7 22/12/2016 Put 1.450 0.175 0.175 0.000   0 0.175
MYRQD9 22/12/2016 Call 1.500 0.000 0.000 0.000   3,825 0.000
MYRQE9 22/12/2016 Put 1.500 0.225 0.225 0.000   0 0.225
MYRI47 22/12/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRI57 22/12/2016 Put 1.550 0.275 0.275 0.000   0 0.275
MYRPY9 22/12/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRPZ9 22/12/2016 Put 1.600 0.320 0.320 0.000   0 0.320
MYRT37 22/12/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRT47 22/12/2016 Put 1.650 0.370 0.370 0.000   0 0.370
MYRQF9 22/12/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRQG9 22/12/2016 Put 1.700 0.420 0.420 0.000   0 0.420
MYRJM7 22/12/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRJL7 22/12/2016 Put 1.710 0.430 0.430 0.000   400 0.430
MYRUZ7 22/12/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV17 22/12/2016 Put 1.750 0.470 0.470 0.000   0 0.470
MYRVJ7 22/12/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVK7 22/12/2016 Put 1.800 0.520 0.520 0.000   75 0.520
MYRJN7 22/12/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRJO7 22/12/2016 Put 2.000 0.720 0.720 0.000   0 0.720
MYRJQ7 22/12/2016 Call 2.010 0.000 0.000 0.000   0 0.000
MYRJP7 22/12/2016 Put 2.010 0.730 0.730 0.000   0 0.730
MYRKA7 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRKB7 22/12/2016 Put 2.200 0.920 0.920 0.000   0 0.920
MYRK97 22/12/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRK87 22/12/2016 Put 2.210 0.930 0.930 0.000   325 0.930
MYRTZ7 24/01/2017 Call 0.010 1.275 1.275 0.000   0 1.275
MYRZ47 24/01/2017 Call 0.750 0.535 0.535 0.000   0 0.535
MYRZ57 24/01/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRWW7 24/01/2017 Call 0.800 0.490 0.490 0.000   0 0.490
MYRWX7 24/01/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRWS7 24/01/2017 Call 0.850 0.440 0.440 0.000   0 0.440
MYRWT7 24/01/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRWO7 24/01/2017 Call 0.900 0.385 0.385 0.000   0 0.385
MYRWP7 24/01/2017 Put 0.900 0.000 0.000 0.000   0 0.000
MYRTJ7 24/01/2017 Call 0.950 0.335 0.335 0.000   0 0.335
MYRTK7 24/01/2017 Put 0.950 0.000 0.000 0.000   0 0.000
MYRTT7 24/01/2017 Call 1.000 0.290 0.290 0.000   0 0.290
MYRTU7 24/01/2017 Put 1.000 0.001 0.001 0.000   500 0.001
MYRT57 24/01/2017 Call 1.050 0.240 0.240 0.000   0 0.240
MYRT67 24/01/2017 Put 1.050 0.003 0.003 0.000   0 0.003
MYRTD7 24/01/2017 Call 1.100 0.190 0.190 0.000   0 0.190
MYRTE7 24/01/2017 Put 1.100 0.007 0.007 0.000   310 0.007
MYRTL7 24/01/2017 Call 1.150 0.145 0.145 0.000   108 0.145
MYRTM7 24/01/2017 Put 1.150 0.015 0.015 0.000   0 0.015
MYRTR7 24/01/2017 Call 1.200 0.105 0.105 0.000   1,180 0.105
MYRTS7 24/01/2017 Put 1.200 0.025 0.025 0.000   100 0.025
MYRTB7 24/01/2017 Call 1.250 0.075 0.075 0.000   0 0.075
MYRTC7 24/01/2017 Put 1.250 0.045 0.045 0.000   0 0.045
MYRTF7 24/01/2017 Call 1.300 0.050 0.050 0.000   100 0.050
MYRTG7 24/01/2017 Put 1.300 0.070 0.070 0.000   0 0.070
MYRTP7 24/01/2017 Call 1.350 0.030 0.030 0.000   400 0.030
MYRTQ7 24/01/2017 Put 1.350 0.105 0.105 0.000   0 0.105
MYRTV7 24/01/2017 Call 1.400 0.015 0.015 0.000   0 0.015
MYRTW7 24/01/2017 Put 1.400 0.145 0.145 0.000   0 0.145
MYRT77 24/01/2017 Call 1.450 0.009 0.009 0.000   0 0.009
MYRT87 24/01/2017 Put 1.450 0.185 0.185 0.000   0 0.185
MYRTH7 24/01/2017 Call 1.500 0.005 0.005 0.000   0 0.005
MYRTI7 24/01/2017 Put 1.500 0.230 0.230 0.000   0 0.230
MYRTN7 24/01/2017 Call 1.550 0.002 0.002 0.000   0 0.002
MYRTO7 24/01/2017 Put 1.550 0.280 0.280 0.000   0 0.280
MYRTX7 24/01/2017 Call 1.600 0.001 0.001 0.000   0 0.001
MYRTY7 24/01/2017 Put 1.600 0.325 0.325 0.000   0 0.325
MYRT97 24/01/2017 Call 1.650 0.001 0.001 0.000   0 0.001
MYRTA7 24/01/2017 Put 1.650 0.375 0.375 0.000   0 0.375
MYRU77 24/01/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRU87 24/01/2017 Put 1.700 0.420 0.420 0.000   0 0.420
MYRV27 24/01/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV37 24/01/2017 Put 1.750 0.470 0.470 0.000   0 0.470
MYRVI7 24/01/2017 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVL7 24/01/2017 Put 1.800 0.520 0.520 0.000   0 0.520
MYRWJ7 23/02/2017 Call 0.010 1.275 1.275 0.000   0 1.275
MYRZ67 23/02/2017 Call 0.750 0.535 0.535 0.000   0 0.535
MYRZ77 23/02/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRWY7 23/02/2017 Call 0.800 0.490 0.490 0.000   0 0.490
MYRWZ7 23/02/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRWU7 23/02/2017 Call 0.850 0.440 0.440 0.000   0 0.440
MYRWV7 23/02/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRWQ7 23/02/2017 Call 0.900 0.390 0.390 0.000   0 0.390
MYRWR7 23/02/2017 Put 0.900 0.001 0.001 0.000   0 0.001
MYRWM7 23/02/2017 Call 0.950 0.340 0.340 0.000   0 0.340
MYRWN7 23/02/2017 Put 0.950 0.002 0.002 0.000   0 0.002
MYRWK7 23/02/2017 Call 1.000 0.290 0.290 0.000   0 0.290
MYRWL7 23/02/2017 Put 1.000 0.004 0.004 0.000   0 0.004
MYRWB7 23/02/2017 Call 1.050 0.245 0.245 0.000   0 0.245
MYRWC7 23/02/2017 Put 1.050 0.008 0.008 0.000   0 0.008
MYRW37 23/02/2017 Call 1.100 0.200 0.200 0.000   0 0.200
MYRW47 23/02/2017 Put 1.100 0.015 0.015 0.000   0 0.015
MYRVU7 23/02/2017 Call 1.150 0.160 0.160 0.000   0 0.160
MYRVV7 23/02/2017 Put 1.150 0.025 0.025 0.000   291 0.025
MYRVW7 23/02/2017 Call 1.200 0.125 0.125 0.000   0 0.125
MYRVX7 23/02/2017 Put 1.200 0.040 0.040 0.000   0 0.040
MYRW57 23/02/2017 Call 1.250 0.090 0.090 0.000   600 0.090
MYRW67 23/02/2017 Put 1.250 0.060 0.060 0.000   980 0.060
MYRWH7 23/02/2017 Call 1.300 0.065 0.065 0.000   0 0.065
MYRWI7 23/02/2017 Put 1.300 0.085 0.085 0.000   100 0.085
MYRVQ7 23/02/2017 Call 1.350 0.045 0.045 0.000   0 0.045
MYRVR7 23/02/2017 Put 1.350 0.115 0.115 0.000   0 0.115
MYRW17 23/02/2017 Call 1.400 0.035 0.035 0.000   0 0.035
MYRW27 23/02/2017 Put 1.400 0.150 0.150 0.000   0 0.150
MYRW97 23/02/2017 Call 1.450 0.025 0.025 0.025 8 8 0.025
MYRWA7 23/02/2017 Put 1.450 0.190 0.190 0.000   0 0.190
MYRWF7 23/02/2017 Call 1.500 0.015 0.015 0.000   0 0.015
MYRWG7 23/02/2017 Put 1.500 0.235 0.235 0.000   0 0.235
MYRVS7 23/02/2017 Call 1.550 0.010 0.010 0.000   0 0.010
MYRVT7 23/02/2017 Put 1.550 0.280 0.280 0.000   0 0.280
MYRVY7 23/02/2017 Call 1.600 0.007 0.007 0.000   0 0.007
MYRVZ7 23/02/2017 Put 1.600 0.325 0.325 0.000   0 0.325
MYRW77 23/02/2017 Call 1.650 0.005 0.005 0.000   0 0.005
MYRW87 23/02/2017 Put 1.650 0.375 0.375 0.000   0 0.375
MYRWD7 23/02/2017 Call 1.700 0.003 0.003 0.000   0 0.003
MYRWE7 23/02/2017 Put 1.700 0.420 0.420 0.000   0 0.420
MYRVO7 23/02/2017 Call 1.750 0.002 0.002 0.000   0 0.002
MYRVP7 23/02/2017 Put 1.750 0.470 0.470 0.000   0 0.470
MYRMO7 30/03/2017 Call 0.010 1.245 1.245 0.000   0 1.245
MYRB37 30/03/2017 Call 0.400 0.880 0.880 0.000   0 0.880
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.785 0.785 0.000   0 0.785
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.685 0.685 0.000   0 0.685
MYRZS9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRN27 30/03/2017 Call 0.650 0.635 0.635 0.000   0 0.635
MYRN37 30/03/2017 Put 0.650 0.000 0.000 0.000   0 0.000
MYRZX9 30/03/2017 Call 0.700 0.590 0.590 0.000   0 0.590
MYRZY9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRMT7 30/03/2017 Call 0.750 0.540 0.540 0.000   0 0.540
MYRMU7 30/03/2017 Put 0.750 0.001 0.001 0.000   0 0.001
MYRZN9 30/03/2017 Call 0.800 0.490 0.490 0.000   0 0.490
MYRZO9 30/03/2017 Put 0.800 0.002 0.002 0.000   0 0.002
MYRMP7 30/03/2017 Call 0.850 0.445 0.445 0.000   0 0.445
MYRMQ7 30/03/2017 Put 0.850 0.005 0.005 0.000   0 0.005
MYRB17 30/03/2017 Call 0.900 0.395 0.395 0.000   0 0.395
MYRB27 30/03/2017 Put 0.900 0.008 0.008 0.000   2,000 0.008
MYRLZ7 30/03/2017 Call 0.950 0.345 0.345 0.000   0 0.345
MYRM17 30/03/2017 Put 0.950 0.015 0.015 0.000   500 0.015
MYRZP9 30/03/2017 Call 1.000 0.300 0.300 0.000   0 0.300
MYRZQ9 30/03/2017 Put 1.000 0.020 0.020 0.000   0 0.020
MYRLU7 30/03/2017 Call 1.050 0.255 0.255 0.000   0 0.255
MYRLW7 30/03/2017 Put 1.050 0.030 0.030 0.000   0 0.030
MYRZV9 30/03/2017 Call 1.100 0.215 0.215 0.000   0 0.215
MYRZW9 30/03/2017 Put 1.100 0.040 0.040 0.000   0 0.040
MYRM27 30/03/2017 Call 1.150 0.175 0.175 0.000   0 0.175
MYRM37 30/03/2017 Put 1.150 0.055 0.055 0.000   75 0.055
MYRZT9 30/03/2017 Call 1.200 0.145 0.145 0.000   1,250 0.145
MYRZU9 30/03/2017 Put 1.200 0.075 0.075 0.000   200 0.075
MYRLS7 30/03/2017 Call 1.250 0.115 0.115 0.000   0 0.115
MYRLT7 30/03/2017 Put 1.250 0.100 0.100 0.000   778 0.100
MYRBF7 30/03/2017 Call 1.300 0.090 0.090 0.000 1,196 1,974 0.090
MYRBG7 30/03/2017 Put 1.300 0.125 0.125 0.000 1,196 1,196 0.125
MYRM47 30/03/2017 Call 1.350 0.070 0.070 0.000   0 0.070
MYRM57 30/03/2017 Put 1.350 0.160 0.160 0.000   0 0.160
MYRBQ7 30/03/2017 Call 1.400 0.055 0.055 0.000   0 0.055
MYRBR7 30/03/2017 Put 1.400 0.190 0.190 0.000   0 0.190
MYRLQ7 30/03/2017 Call 1.450 0.040 0.040 0.000   0 0.040
MYRLR7 30/03/2017 Put 1.450 0.230 0.230 0.000   0 0.230
MYRE17 30/03/2017 Call 1.500 0.030 0.030 0.000   0 0.030
MYRE27 30/03/2017 Put 1.500 0.270 0.270 0.000   800 0.270
MYRLX7 30/03/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYRLY7 30/03/2017 Put 1.550 0.315 0.315 0.000   0 0.315
MYRFP7 30/03/2017 Call 1.600 0.015 0.015 0.000   0 0.015
MYRFQ7 30/03/2017 Put 1.600 0.360 0.360 0.000   0 0.360
MYRSW7 30/03/2017 Call 1.650 0.010 0.010 0.000   0 0.010
MYRSX7 30/03/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRU97 30/03/2017 Call 1.700 0.009 0.009 0.000   0 0.009
MYRUA7 30/03/2017 Put 1.700 0.450 0.450 0.000   0 0.450
MYRV47 30/03/2017 Call 1.750 0.006 0.006 0.000   0 0.006
MYRV57 30/03/2017 Put 1.750 0.500 0.500 0.000   0 0.500
MYRVM7 30/03/2017 Call 1.800 0.004 0.004 0.000   0 0.004
MYRVN7 30/03/2017 Put 1.800 0.545 0.545 0.000   0 0.545
MYRYX7 27/04/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRZ87 27/04/2017 Call 0.750 0.540 0.540 0.000   0 0.540
MYRZ97 27/04/2017 Put 0.750 0.002 0.002 0.000   0 0.002
MYRY37 27/04/2017 Call 0.800 0.495 0.495 0.000   0 0.495
MYRY47 27/04/2017 Put 0.800 0.003 0.003 0.000   0 0.003
MYRY57 27/04/2017 Call 0.850 0.445 0.445 0.000   0 0.445
MYRY67 27/04/2017 Put 0.850 0.006 0.006 0.000   0 0.006
MYRY77 27/04/2017 Call 0.900 0.395 0.395 0.000   0 0.395
MYRY87 27/04/2017 Put 0.900 0.010 0.010 0.000   0 0.010
MYRY97 27/04/2017 Call 0.950 0.350 0.350 0.000   0 0.350
MYRYA7 27/04/2017 Put 0.950 0.015 0.015 0.000   321 0.015
MYRYB7 27/04/2017 Call 1.000 0.300 0.300 0.000   0 0.300
MYRYC7 27/04/2017 Put 1.000 0.025 0.025 0.000   0 0.025
MYRYD7 27/04/2017 Call 1.050 0.255 0.255 0.000   0 0.255
MYRYE7 27/04/2017 Put 1.050 0.030 0.030 0.000   0 0.030
MYRYF7 27/04/2017 Call 1.100 0.215 0.215 0.000   0 0.215
MYRYG7 27/04/2017 Put 1.100 0.045 0.045 0.000   0 0.045
MYRYH7 27/04/2017 Call 1.150 0.180 0.180 0.000   0 0.180
MYRYI7 27/04/2017 Put 1.150 0.060 0.060 0.000   0 0.060
MYRYJ7 27/04/2017 Call 1.200 0.145 0.145 0.000   0 0.145
MYRYK7 27/04/2017 Put 1.200 0.080 0.080 0.000   70 0.080
MYRYL7 27/04/2017 Call 1.250 0.115 0.115 0.000   0 0.115
MYRYM7 27/04/2017 Put 1.250 0.105 0.105 0.000   0 0.105
MYRYN7 27/04/2017 Call 1.300 0.095 0.095 0.000   0 0.095
MYRYO7 27/04/2017 Put 1.300 0.130 0.130 0.000   0 0.130
MYRYP7 27/04/2017 Call 1.350 0.075 0.075 0.000   0 0.075
MYRYQ7 27/04/2017 Put 1.350 0.165 0.165 0.000   0 0.165
MYRYR7 27/04/2017 Call 1.400 0.055 0.055 0.000   0 0.055
MYRYS7 27/04/2017 Put 1.400 0.200 0.200 0.000   0 0.200
MYRYT7 27/04/2017 Call 1.450 0.045 0.045 0.000   0 0.045
MYRYU7 27/04/2017 Put 1.450 0.240 0.240 0.000   0 0.240
MYRYV7 27/04/2017 Call 1.500 0.035 0.035 0.000   0 0.035
MYRYW7 27/04/2017 Put 1.500 0.280 0.280 0.000   0 0.280
MYRYZ7 27/04/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYRZ17 27/04/2017 Put 1.550 0.320 0.320 0.000   0 0.320
MYRZE7 27/04/2017 Call 1.600 0.020 0.020 0.000   0 0.020
MYRZF7 27/04/2017 Put 1.600 0.365 0.365 0.000   0 0.365
MYRBK8 27/04/2017 Call 1.650 0.015 0.015 0.000   0 0.015
MYRBL8 27/04/2017 Put 1.650 0.410 0.410 0.000   0 0.410
MYRBJ8 25/05/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRZI7 25/05/2017 Call 0.900 0.390 0.390 0.000   0 0.390
MYRZJ7 25/05/2017 Put 0.900 0.015 0.015 0.000   0 0.015
MYRZK7 25/05/2017 Call 0.950 0.340 0.340 0.000   0 0.340
MYRZL7 25/05/2017 Put 0.950 0.020 0.020 0.000   0 0.020
MYRZM7 25/05/2017 Call 1.000 0.300 0.300 0.000   0 0.300
MYRZN7 25/05/2017 Put 1.000 0.030 0.030 0.000   0 0.030
MYRZO7 25/05/2017 Call 1.050 0.255 0.255 0.000   0 0.255
MYRZP7 25/05/2017 Put 1.050 0.040 0.040 0.000   0 0.040
MYRZQ7 25/05/2017 Call 1.100 0.215 0.215 0.000   0 0.215
MYRZR7 25/05/2017 Put 1.100 0.055 0.055 0.000   0 0.055
MYRZS7 25/05/2017 Call 1.150 0.180 0.180 0.000   0 0.180
MYRZT7 25/05/2017 Put 1.150 0.070 0.070 0.000   0 0.070
MYRZU7 25/05/2017 Call 1.200 0.150 0.150 0.000   0 0.150
MYRZV7 25/05/2017 Put 1.200 0.090 0.090 0.000   0 0.090
MYRZW7 25/05/2017 Call 1.250 0.125 0.125 0.000   0 0.125
MYRZX7 25/05/2017 Put 1.250 0.110 0.110 0.000   0 0.110
MYRZY7 25/05/2017 Call 1.300 0.100 0.100 0.000   0 0.100
MYRB18 25/05/2017 Put 1.300 0.140 0.140 0.000   0 0.140
MYRB28 25/05/2017 Call 1.350 0.080 0.080 0.000   0 0.080
MYRB38 25/05/2017 Put 1.350 0.170 0.170 0.000   0 0.170
MYRB48 25/05/2017 Call 1.400 0.065 0.065 0.000   0 0.065
MYRB58 25/05/2017 Put 1.400 0.200 0.200 0.000   0 0.200
MYRB68 25/05/2017 Call 1.450 0.050 0.050 0.000   0 0.050
MYRB78 25/05/2017 Put 1.450 0.235 0.235 0.000   0 0.235
MYRB88 25/05/2017 Call 1.500 0.040 0.040 0.000   0 0.040
MYRB98 25/05/2017 Put 1.500 0.275 0.275 0.000   0 0.275
MYRBF8 25/05/2017 Call 1.550 0.030 0.030 0.000   0 0.030
MYRBG8 25/05/2017 Put 1.550 0.315 0.315 0.000   0 0.315
MYRBH8 25/05/2017 Call 1.600 0.025 0.025 0.000   0 0.025
MYRBI8 25/05/2017 Put 1.600 0.360 0.360 0.000   0 0.360
MYRBM8 25/05/2017 Call 1.650 0.020 0.020 0.000   0 0.020
MYRBO8 25/05/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRS97 29/06/2017 Call 0.010 1.255 1.255 0.000   0 1.255
MYRI87 29/06/2017 Call 0.600 0.685 0.685 0.000   0 0.685
MYRI97 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRI27 29/06/2017 Call 0.700 0.590 0.590 0.000   0 0.590
MYRI37 29/06/2017 Put 0.700 0.001 0.001 0.000   0 0.001
MYRR97 29/06/2017 Call 0.750 0.545 0.545 0.000   0 0.545
MYRRF7 29/06/2017 Put 0.750 0.003 0.003 0.000   0 0.003
MYRG87 29/06/2017 Call 0.800 0.495 0.495 0.000   0 0.495
MYRG97 29/06/2017 Put 0.800 0.005 0.005 0.000   0 0.005
MYRRI7 29/06/2017 Call 0.850 0.445 0.445 0.000   0 0.445
MYRRJ7 29/06/2017 Put 0.850 0.009 0.009 0.000   0 0.009
MYRGW7 29/06/2017 Call 0.900 0.400 0.400 0.000   0 0.400
MYRGX7 29/06/2017 Put 0.900 0.015 0.015 0.000   0 0.015
MYRRG7 29/06/2017 Call 0.950 0.355 0.355 0.000   0 0.355
MYRRH7 29/06/2017 Put 0.950 0.020 0.020 0.000   0 0.020
MYRGM7 29/06/2017 Call 1.000 0.310 0.310 0.000   0 0.310
MYRGN7 29/06/2017 Put 1.000 0.030 0.030 0.000   150 0.030
MYRRO7 29/06/2017 Call 1.050 0.265 0.265 0.000   0 0.265
MYRRP7 29/06/2017 Put 1.050 0.040 0.040 0.000   0 0.040
MYRGS7 29/06/2017 Call 1.100 0.225 0.225 0.000   0 0.225
MYRGT7 29/06/2017 Put 1.100 0.055 0.055 0.000   120 0.055
MYRR77 29/06/2017 Call 1.150 0.190 0.190 0.000   0 0.190
MYRR87 29/06/2017 Put 1.150 0.075 0.075 0.000   0 0.075
MYRGO7 29/06/2017 Call 1.200 0.160 0.160 0.000   679 0.160
MYRGP7 29/06/2017 Put 1.200 0.095 0.095 0.000   700 0.095
MYRRM7 29/06/2017 Call 1.250 0.135 0.135 0.000   1,226 0.135
MYRRN7 29/06/2017 Put 1.250 0.120 0.120 0.000   300 0.120
MYRGU7 29/06/2017 Call 1.300 0.110 0.110 0.000   0 0.110
MYRGV7 29/06/2017 Put 1.300 0.145 0.145 0.000   200 0.145
MYRR57 29/06/2017 Call 1.350 0.090 0.090 0.000   0 0.090
MYRR67 29/06/2017 Put 1.350 0.175 0.175 0.000   0 0.175
MYRGK7 29/06/2017 Call 1.400 0.075 0.075 0.000   0 0.075
MYRGL7 29/06/2017 Put 1.400 0.210 0.210 0.000   4,000 0.210
MYRRK7 29/06/2017 Call 1.450 0.060 0.060 0.000   0 0.060
MYRRL7 29/06/2017 Put 1.450 0.245 0.245 0.000   0 0.245
MYRGQ7 29/06/2017 Call 1.500 0.050 0.050 0.000   0 0.050
MYRGR7 29/06/2017 Put 1.500 0.285 0.285 0.000   0 0.285
MYRSI7 29/06/2017 Call 1.550 0.040 0.040 0.000   0 0.040
MYRSJ7 29/06/2017 Put 1.550 0.330 0.330 0.000   0 0.330
MYRG67 29/06/2017 Call 1.600 0.030 0.030 0.000   0 0.030
MYRG77 29/06/2017 Put 1.600 0.370 0.370 0.000   0 0.370
MYRSA7 29/06/2017 Call 1.610 0.030 0.030 0.000   0 0.030
MYRSB7 29/06/2017 Put 1.610 0.375 0.375 0.000   45 0.375
MYRSY7 29/06/2017 Call 1.650 0.025 0.025 0.000   0 0.025
MYRSZ7 29/06/2017 Put 1.650 0.415 0.415 0.000   0 0.415
MYRUB7 29/06/2017 Call 1.700 0.020 0.020 0.000   0 0.020
MYRUC7 29/06/2017 Put 1.700 0.465 0.465 0.000   0 0.465
MYRUH7 29/06/2017 Call 1.710 0.015 0.015 0.000   0 0.015
MYRUI7 29/06/2017 Put 1.710 0.465 0.465 0.000   0 0.465
MYRV67 29/06/2017 Call 1.750 0.015 0.015 0.000   0 0.015
MYRV77 29/06/2017 Put 1.750 0.510 0.510 0.000   0 0.510
MYRUM7 29/06/2017 Call 1.800 0.010 0.010 0.000   0 0.010
MYRUL7 29/06/2017 Put 1.800 0.555 0.555 0.000   0 0.555
MYRUK7 29/06/2017 Call 1.810 0.010 0.010 0.000   0 0.010
MYRUJ7 29/06/2017 Put 1.810 0.560 0.560 0.000   240 0.560
MYRI17 29/06/2017 Call 2.200 0.001 0.001 0.000   0 0.001
MYRGZ7 29/06/2017 Put 2.200 0.945 0.945 0.000   0 0.945
MYRSD7 29/06/2017 Call 2.210 0.001 0.001 0.000   0 0.001
MYRSC7 29/06/2017 Put 2.210 0.945 0.945 0.000   0 0.945
MYRLH7 29/06/2017 Call 2.300 0.001 0.001 0.000   0 0.001
MYRLG7 29/06/2017 Put 2.300 1.045 1.045 0.000   0 1.045
MYRY27 28/09/2017 Call 0.010 1.230 1.230 0.000   0 1.230
MYRMX7 28/09/2017 Call 0.600 0.685 0.685 0.000   0 0.685
MYRMY7 28/09/2017 Put 0.600 0.002 0.002 0.000   0 0.002
MYRMR7 28/09/2017 Call 0.700 0.585 0.585 0.000   0 0.585
MYRMS7 28/09/2017 Put 0.700 0.007 0.007 0.000   0 0.007
MYRZA7 28/09/2017 Call 0.750 0.535 0.535 0.000   0 0.535
MYRZB7 28/09/2017 Put 0.750 0.010 0.010 0.000   0 0.010
MYRM87 28/09/2017 Call 0.800 0.485 0.485 0.000   0 0.485
MYRM97 28/09/2017 Put 0.800 0.015 0.015 0.000   0 0.015
MYRX57 28/09/2017 Call 0.850 0.440 0.440 0.000   0 0.440
MYRX67 28/09/2017 Put 0.850 0.025 0.025 0.000   0 0.025
MYRMK7 28/09/2017 Call 0.900 0.390 0.390 0.000   0 0.390
MYRML7 28/09/2017 Put 0.900 0.030 0.030 0.000   0 0.030
MYRXD7 28/09/2017 Call 0.950 0.350 0.350 0.000   0 0.350
MYRXF7 28/09/2017 Put 0.950 0.040 0.040 0.000   0 0.040
MYRM67 28/09/2017 Call 1.000 0.310 0.310 0.000   0 0.310
MYRM77 28/09/2017 Put 1.000 0.055 0.055 0.000   0 0.055
MYRX77 28/09/2017 Call 1.050 0.270 0.270 0.000   0 0.270
MYRX87 28/09/2017 Put 1.050 0.070 0.070 0.000   0 0.070
MYRMI7 28/09/2017 Call 1.100 0.235 0.235 0.000   0 0.235
MYRMJ7 28/09/2017 Put 1.100 0.085 0.085 0.000   264 0.085
MYRXG7 28/09/2017 Call 1.150 0.205 0.205 0.000   0 0.205
MYRXH7 28/09/2017 Put 1.150 0.105 0.105 0.000   0 0.105
MYRME7 28/09/2017 Call 1.200 0.175 0.175 0.000   0 0.175
MYRMF7 28/09/2017 Put 1.200 0.130 0.130 0.000   0 0.130
MYRX17 28/09/2017 Call 1.250 0.150 0.150 0.000   0 0.150
MYRX27 28/09/2017 Put 1.250 0.155 0.155 0.000   0 0.155
MYRMG7 28/09/2017 Call 1.300 0.130 0.130 0.000   120 0.130
MYRMH7 28/09/2017 Put 1.300 0.185 0.185 0.000   0 0.185
MYRX97 28/09/2017 Call 1.350 0.110 0.110 0.000   0 0.110
MYRXA7 28/09/2017 Put 1.350 0.215 0.215 0.000   0 0.215
MYRMC7 28/09/2017 Call 1.400 0.090 0.090 0.000   45 0.090
MYRMD7 28/09/2017 Put 1.400 0.250 0.250 0.000   0 0.250
MYRX37 28/09/2017 Call 1.450 0.075 0.075 0.000   0 0.075
MYRX47 28/09/2017 Put 1.450 0.285 0.285 0.000   0 0.285
MYRMM7 28/09/2017 Call 1.500 0.065 0.065 0.000   0 0.065
MYRMN7 28/09/2017 Put 1.500 0.320 0.320 0.000   0 0.320
MYRXB7 28/09/2017 Call 1.550 0.055 0.055 0.000   0 0.055
MYRXC7 28/09/2017 Put 1.550 0.360 0.360 0.000   0 0.360
MYRMA7 28/09/2017 Call 1.600 0.045 0.045 0.000   0 0.045
MYRMB7 28/09/2017 Put 1.600 0.405 0.405 0.000   0 0.405
MYRBP8 28/09/2017 Call 1.650 0.035 0.035 0.000   0 0.035
MYRBQ8 28/09/2017 Put 1.650 0.445 0.445 0.000   0 0.445
MYRSM7 28/09/2017 Call 1.700 0.030 0.030 0.000   0 0.030
MYRSN7 28/09/2017 Put 1.700 0.490 0.490 0.000   0 0.490
MYRUN7 28/09/2017 Call 1.800 0.020 0.020 0.000   0 0.020
MYRUO7 28/09/2017 Put 1.800 0.575 0.575 0.000   0 0.575
MYRRU7 21/12/2017 Call 0.700 0.585 0.585 0.000   0 0.585
MYRRV7 21/12/2017 Put 0.700 0.010 0.010 0.000   0 0.010
MYRS17 21/12/2017 Call 0.800 0.485 0.485 0.000   0 0.485
MYRS27 21/12/2017 Put 0.800 0.020 0.020 0.000   0 0.020
MYRRS7 21/12/2017 Call 0.900 0.395 0.395 0.000   0 0.395
MYRRT7 21/12/2017 Put 0.900 0.040 0.040 0.000   0 0.040
MYRRY7 21/12/2017 Call 1.000 0.315 0.315 0.000   0 0.315
MYRRZ7 21/12/2017 Put 1.000 0.065 0.065 0.000   500 0.065
MYRRQ7 21/12/2017 Call 1.100 0.245 0.245 0.000   0 0.245
MYRRR7 21/12/2017 Put 1.100 0.100 0.100 0.000   500 0.100
MYRS37 21/12/2017 Call 1.200 0.185 0.185 0.000   0 0.185
MYRS47 21/12/2017 Put 1.200 0.145 0.145 0.000   110 0.145
MYRS77 21/12/2017 Call 1.300 0.140 0.140 0.000   0 0.140
MYRS87 21/12/2017 Put 1.300 0.200 0.200 0.000   0 0.200
MYRRW7 21/12/2017 Call 1.400 0.105 0.105 0.000   0 0.105
MYRRX7 21/12/2017 Put 1.400 0.265 0.265 0.000   0 0.265
MYRS57 21/12/2017 Call 1.500 0.075 0.075 0.000   0 0.075
MYRS67 21/12/2017 Put 1.500 0.335 0.335 0.000   0 0.335
MYRSE7 21/12/2017 Call 1.600 0.055 0.055 0.000   0 0.055
MYRSF7 21/12/2017 Put 1.600 0.415 0.415 0.000   0 0.415
MYRSO7 21/12/2017 Call 1.700 0.040 0.040 0.000   0 0.040
MYRSP7 21/12/2017 Put 1.700 0.500 0.500 0.000   0 0.500
MYRUP7 21/12/2017 Call 1.800 0.030 0.030 0.000   0 0.030
MYRUQ7 21/12/2017 Put 1.800 0.585 0.585 0.000   0 0.585
MYRUD7 21/12/2017 Call 2.000 0.015 0.015 0.000   0 0.015
MYRUE7 21/12/2017 Put 2.000 0.770 0.770 0.000   0 0.770
MYRUG7 21/12/2017 Call 2.200 0.007 0.007 0.000   0 0.007
MYRUF7 21/12/2017 Put 2.200 0.960 0.960 0.000   0 0.960
MYRZ27 28/03/2018 Call 0.700 0.585 0.585 0.000   0 0.585
MYRZ37 28/03/2018 Put 0.700 0.020 0.020 0.000   0 0.020
MYRXW7 28/03/2018 Call 0.800 0.490 0.490 0.000   0 0.490
MYRXY7 28/03/2018 Put 0.800 0.030 0.030 0.000   0 0.030
MYRXO7 28/03/2018 Call 0.900 0.400 0.400 0.000   0 0.400
MYRXP7 28/03/2018 Put 0.900 0.050 0.050 0.000   0 0.050
MYRXZ7 28/03/2018 Call 1.000 0.320 0.320 0.000   0 0.320
MYRY17 28/03/2018 Put 1.000 0.075 0.075 0.000   0 0.075
MYRXK7 28/03/2018 Call 1.100 0.255 0.255 0.000   0 0.255
MYRXL7 28/03/2018 Put 1.100 0.115 0.115 0.000   340 0.115
MYRXQ7 28/03/2018 Call 1.200 0.200 0.200 0.000   0 0.200
MYRXR7 28/03/2018 Put 1.200 0.160 0.160 0.000   0 0.160
MYRXI7 28/03/2018 Call 1.300 0.155 0.155 0.000   0 0.155
MYRXJ7 28/03/2018 Put 1.300 0.215 0.215 0.000   0 0.215
MYRXU7 28/03/2018 Call 1.400 0.120 0.120 0.000   0 0.120
MYRXV7 28/03/2018 Put 1.400 0.280 0.280 0.000   0 0.280
MYRXM7 28/03/2018 Call 1.500 0.090 0.090 0.000   0 0.090
MYRXN7 28/03/2018 Put 1.500 0.350 0.350 0.000   0 0.350
MYRXS7 28/03/2018 Call 1.600 0.070 0.070 0.000   0 0.070
MYRXT7 28/03/2018 Put 1.600 0.425 0.425 0.000   0 0.425
MYRZG7 28/03/2018 Call 1.700 0.050 0.050 0.000   0 0.050
MYRZH7 28/03/2018 Put 1.700 0.510 0.510 0.000   0 0.510

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.