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 2.420 0.000 2.410 2.430 2.410 2.450 2.410 4,074,549 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRKG9 25/09/2014 Call 0.010 2.415 2.415 0.000   0 2.415
MYRLM9 25/09/2014 Call 1.400 1.025 1.025 0.000   0 1.025
MYRLN9 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.000
MYRLS9 25/09/2014 Call 1.500 0.925 0.925 0.000   0 0.925
MYRLT9 25/09/2014 Put 1.500 0.000 0.000 0.000   0 0.000
MYRLI9 25/09/2014 Call 1.600 0.825 0.825 0.000   0 0.825
MYRLJ9 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.000
MYREM8 25/09/2014 Call 1.650 0.775 0.775 0.000   0 0.775
MYREN8 25/09/2014 Put 1.650 0.000 0.000 0.000   0 0.000
MYRLU9 25/09/2014 Call 1.700 0.725 0.725 0.000   0 0.725
MYRLW9 25/09/2014 Put 1.700 0.000 0.000 0.000   0 0.000
MYRYV7 25/09/2014 Call 1.750 0.680 0.680 0.000   0 0.680
MYRYW7 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.000
MYRLQ9 25/09/2014 Call 1.800 0.630 0.630 0.000   0 0.630
MYRLR9 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
MYRRV7 25/09/2014 Call 1.810 0.620 0.620 0.000   840 0.620
MYRRW7 25/09/2014 Put 1.810 0.000 0.000 0.000   0 0.000
MYRS47 25/09/2014 Call 1.850 0.580 0.580 0.000   0 0.580
MYRS57 25/09/2014 Put 1.850 0.001 0.001 0.000   1,271 0.001
MYRLX9 25/09/2014 Call 1.900 0.530 0.530 0.000   125 0.530
MYRLY9 25/09/2014 Put 1.900 0.001 0.001 0.000   500 0.001
MYRPL7 25/09/2014 Call 1.950 0.485 0.485 0.000   55 0.485
MYRPM7 25/09/2014 Put 1.950 0.003 0.003 0.000   460 0.003
MYRLO9 25/09/2014 Call 2.000 0.435 0.435 0.000   10 0.435
MYRLP9 25/09/2014 Put 2.000 0.004 0.004 0.000   1,160 0.004
MYRN27 25/09/2014 Call 2.100 0.340 0.340 0.000 50 653 0.340
MYRN37 25/09/2014 Put 2.100 0.010 0.010 0.000   1,276 0.010
MYRF38 25/09/2014 Call 2.110 0.335 0.335 0.000 50 1,050 0.335
MYRF48 25/09/2014 Put 2.110 0.010 0.010 0.000   0 0.010
MYRLK9 25/09/2014 Call 2.200 0.255 0.255 0.000   454 0.255
MYRLL9 25/09/2014 Put 2.200 0.025 0.025 0.000   1,477 0.025
MYRGU8 25/09/2014 Call 2.210 0.245 0.245 0.000   100 0.245
MYRGT8 25/09/2014 Put 2.210 0.025 0.025 0.000   0 0.025
MYRN67 25/09/2014 Call 2.300 0.175 0.175 0.000   2,866 0.175
MYRN77 25/09/2014 Put 2.300 0.050 0.050 0.000   1,911 0.050
MYRY17 25/09/2014 Call 2.310 0.170 0.170 0.000   536 0.170
MYRY27 25/09/2014 Put 2.310 0.055 0.055 0.000   4,708 0.055
MYRLG9 25/09/2014 Call 2.400 0.115 0.115 0.110 100 1,952 0.115
MYRLH9 25/09/2014 Put 2.400 0.090 0.090 0.000   2,460 0.090
MYRXU7 25/09/2014 Call 2.410 0.110 0.110 0.000   1,050 0.110
MYRXT7 25/09/2014 Put 2.410 0.095 0.095 0.000   992 0.095
MYRNM7 25/09/2014 Call 2.500 0.070 0.070 0.065 346 3,953 0.070
MYRNN7 25/09/2014 Put 2.500 0.150 0.150 0.000   800 0.150
MYRJB8 25/09/2014 Call 2.510 0.065 0.065 0.000   0 0.065
MYRJC8 25/09/2014 Put 2.510 0.155 0.155 0.000   0 0.155
MYRMB9 25/09/2014 Call 2.600 0.045 0.045 0.035 250 2,584 0.045
MYRMC9 25/09/2014 Put 2.600 0.225 0.225 0.000   1,400 0.225
MYRXZ7 25/09/2014 Call 2.610 0.040 0.040 0.000   400 0.040
MYRXY7 25/09/2014 Put 2.610 0.230 0.230 0.000   400 0.230
MYRNO7 25/09/2014 Call 2.700 0.030 0.030 0.000   0 0.030
MYRNP7 25/09/2014 Put 2.700 0.305 0.305 0.000   251 0.305
MYRXV7 25/09/2014 Call 2.710 0.025 0.025 0.000   0 0.025
MYRXW7 25/09/2014 Put 2.710 0.315 0.315 0.000   560 0.315
MYRME9 25/09/2014 Call 2.800 0.020 0.020 0.000   435 0.020
MYRMF9 25/09/2014 Put 2.800 0.400 0.400 0.000   500 0.400
MYRN47 25/09/2014 Call 2.900 0.015 0.015 0.000   0 0.015
MYRN57 25/09/2014 Put 2.900 0.495 0.495 0.000   150 0.495
MYRPZ9 25/09/2014 Call 3.000 0.010 0.010 0.000   0 0.010
MYRQ19 25/09/2014 Put 3.000 0.590 0.590 0.000   0 0.590
MYRNK7 25/09/2014 Call 3.100 0.007 0.007 0.000   0 0.007
MYRNL7 25/09/2014 Put 3.100 0.690 0.690 0.000   0 0.690
MYRSU9 25/09/2014 Call 3.200 0.005 0.005 0.000   200 0.005
MYRSV9 25/09/2014 Put 3.200 0.790 0.790 0.000   0 0.790
MYRN87 25/09/2014 Call 3.300 0.003 0.003 0.000   0 0.003
MYRN97 25/09/2014 Put 3.300 0.890 0.890 0.000   0 0.890
MYRUZ9 25/09/2014 Call 3.400 0.002 0.002 0.000   660 0.002
MYRV19 25/09/2014 Put 3.400 0.990 0.990 0.000   0 0.990
MYRSE7 25/09/2014 Call 3.500 0.001 0.001 0.000   0 0.001
MYRSF7 25/09/2014 Put 3.500 1.090 1.090 0.000   0 1.090
MYRG78 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG88 25/09/2014 Put 4.410 1.985 1.985 0.000   0 1.985
MYRC28 30/10/2014 Call 0.010 2.360 2.360 0.000   0 2.360
MYREO8 30/10/2014 Call 1.650 0.775 0.775 0.000   0 0.775
MYREP8 30/10/2014 Put 1.650 0.010 0.010 0.000   0 0.010
MYRCK8 30/10/2014 Call 1.700 0.725 0.725 0.000   0 0.725
MYRCL8 30/10/2014 Put 1.700 0.015 0.015 0.000   0 0.015
MYRBZ8 30/10/2014 Call 1.750 0.680 0.680 0.000   0 0.680
MYRC18 30/10/2014 Put 1.750 0.015 0.015 0.000   0 0.015
MYRZO7 30/10/2014 Call 1.800 0.630 0.630 0.000   0 0.630
MYRZP7 30/10/2014 Put 1.800 0.020 0.020 0.000   0 0.020
MYRZU7 30/10/2014 Call 1.850 0.580 0.580 0.000   0 0.580
MYRZV7 30/10/2014 Put 1.850 0.020 0.020 0.000   0 0.020
MYRBM8 30/10/2014 Call 1.900 0.535 0.535 0.000   0 0.535
MYRBO8 30/10/2014 Put 1.900 0.020 0.020 0.000   0 0.020
MYREX8 30/10/2014 Call 1.910 0.490 0.490 0.000   0 0.490
MYREW8 30/10/2014 Put 1.910 0.020 0.020 0.000   0 0.020
MYRBP8 30/10/2014 Call 1.950 0.485 0.485 0.000   0 0.485
MYRBQ8 30/10/2014 Put 1.950 0.020 0.020 0.000   0 0.020
MYRZQ7 30/10/2014 Call 2.000 0.435 0.435 0.000   100 0.435
MYRZR7 30/10/2014 Put 2.000 0.025 0.025 0.000   0 0.025
MYREY8 30/10/2014 Call 2.010 0.395 0.395 0.000   0 0.395
MYREZ8 30/10/2014 Put 2.010 0.025 0.025 0.000   0 0.025
MYRBJ8 30/10/2014 Call 2.100 0.340 0.340 0.000   50 0.340
MYRBK8 30/10/2014 Put 2.100 0.035 0.035 0.030 100 734 0.035
MYRBH8 30/10/2014 Call 2.200 0.250 0.250 0.000   410 0.250
MYRBI8 30/10/2014 Put 2.200 0.055 0.055 0.000   401 0.055
MYRBR8 30/10/2014 Call 2.300 0.175 0.175 0.000   450 0.175
MYRBS8 30/10/2014 Put 2.300 0.085 0.085 0.000   822 0.085
MYRZS7 30/10/2014 Call 2.400 0.110 0.110 0.000   1,296 0.110
MYRZT7 30/10/2014 Put 2.400 0.130 0.130 0.000   560 0.130
MYRJO8 30/10/2014 Call 2.410 0.100 0.100 0.100 200 430 0.100
MYRJN8 30/10/2014 Put 2.410 0.135 0.135 0.000   0 0.135
MYRBT8 30/10/2014 Call 2.500 0.070 0.070 0.000   687 0.070
MYRBU8 30/10/2014 Put 2.500 0.190 0.190 0.000   0 0.190
MYRJP8 30/10/2014 Call 2.510 0.065 0.065 0.000   0 0.065
MYRJQ8 30/10/2014 Put 2.510 0.195 0.195 0.000   0 0.195
MYRZW7 30/10/2014 Call 2.600 0.040 0.040 0.000   1,600 0.040
MYRZX7 30/10/2014 Put 2.600 0.260 0.260 0.000   0 0.260
MYRBV8 30/10/2014 Call 2.700 0.030 0.030 0.000   1,000 0.030
MYRBW8 30/10/2014 Put 2.700 0.345 0.345 0.000   0 0.345
MYRZY7 30/10/2014 Call 2.800 0.020 0.020 0.000   0 0.020
MYRBG8 30/10/2014 Put 2.800 0.435 0.435 0.000   0 0.435
MYRBX8 30/10/2014 Call 2.900 0.020 0.020 0.000   0 0.020
MYRBY8 30/10/2014 Put 2.900 0.535 0.535 0.000   0 0.535
MYRC58 30/10/2014 Call 3.000 0.020 0.020 0.000   0 0.020
MYRC68 30/10/2014 Put 3.000 0.635 0.635 0.000   0 0.635
MYRJ38 30/10/2014 Call 3.100 0.015 0.015 0.000   0 0.015
MYRJ48 30/10/2014 Put 3.100 0.735 0.735 0.000   0 0.735
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.030 2.030 0.000   0 2.030
MYRDX8 27/11/2014 Call 0.010 2.365 2.365 0.000   0 2.365
MYREQ8 27/11/2014 Call 1.650 0.775 0.775 0.000   0 0.775
MYRER8 27/11/2014 Put 1.650 0.015 0.015 0.000   0 0.015
MYRDY8 27/11/2014 Call 1.700 0.730 0.730 0.000   0 0.730
MYRDZ8 27/11/2014 Put 1.700 0.020 0.020 0.000   0 0.020
MYRCO8 27/11/2014 Call 1.750 0.680 0.680 0.000   0 0.680
MYRCP8 27/11/2014 Put 1.750 0.020 0.020 0.000   0 0.020
MYRD18 27/11/2014 Call 1.800 0.630 0.630 0.000   0 0.630
MYRD28 27/11/2014 Put 1.800 0.020 0.020 0.000   0 0.020
MYRD78 27/11/2014 Call 1.850 0.585 0.585 0.000   0 0.585
MYRD88 27/11/2014 Put 1.850 0.020 0.020 0.000   0 0.020
MYRDT8 27/11/2014 Call 1.900 0.535 0.535 0.000   2,000 0.535
MYRDU8 27/11/2014 Put 1.900 0.020 0.020 0.000   0 0.020
MYRCQ8 27/11/2014 Call 1.950 0.485 0.485 0.000   0 0.485
MYRCT8 27/11/2014 Put 1.950 0.025 0.025 0.000   0 0.025
MYRD38 27/11/2014 Call 2.000 0.440 0.440 0.000   0 0.440
MYRD48 27/11/2014 Put 2.000 0.025 0.025 0.000   150 0.025
MYRDN8 27/11/2014 Call 2.100 0.345 0.345 0.000   0 0.345
MYRDO8 27/11/2014 Put 2.100 0.040 0.040 0.000   438 0.040
MYRCW8 27/11/2014 Call 2.200 0.260 0.260 0.000   0 0.260
MYRCX8 27/11/2014 Put 2.200 0.065 0.065 0.000   0 0.065
MYRD98 27/11/2014 Call 2.300 0.190 0.190 0.000   530 0.190
MYRDM8 27/11/2014 Put 2.300 0.100 0.100 0.000   100 0.100
MYRD58 27/11/2014 Call 2.400 0.130 0.130 0.000   1,500 0.130
MYRD68 27/11/2014 Put 2.400 0.145 0.145 0.000   378 0.145
MYRDR8 27/11/2014 Call 2.500 0.085 0.085 0.000   300 0.085
MYRDS8 27/11/2014 Put 2.500 0.200 0.200 0.000   0 0.200
MYRCU8 27/11/2014 Call 2.600 0.055 0.055 0.000   50 0.055
MYRCV8 27/11/2014 Put 2.600 0.270 0.270 0.000   0 0.270
MYRDP8 27/11/2014 Call 2.700 0.035 0.035 0.000   0 0.035
MYRDQ8 27/11/2014 Put 2.700 0.350 0.350 0.000   0 0.350
MYRCY8 27/11/2014 Call 2.800 0.025 0.025 0.000   0 0.025
MYRCZ8 27/11/2014 Put 2.800 0.440 0.440 0.000   0 0.440
MYRDV8 27/11/2014 Call 2.900 0.020 0.020 0.000   0 0.020
MYRDW8 27/11/2014 Put 2.900 0.535 0.535 0.000   0 0.535
MYRGL8 27/11/2014 Call 3.000 0.020 0.020 0.000   0 0.020
MYRGM8 27/11/2014 Put 3.000 0.635 0.635 0.000   0 0.635
MYRJ58 27/11/2014 Call 3.100 0.025 0.025 0.000   0 0.025
MYRJ68 27/11/2014 Put 3.100 0.735 0.735 0.000   0 0.735
MYRKS8 18/12/2014 Call 0.010 2.370 2.370 0.000   0 2.370
MYRZJ8 18/12/2014 Call 1.400 1.025 1.025 0.000   0 1.025
MYRZK8 18/12/2014 Put 1.400 0.005 0.005 0.000   0 0.005
MYRZH8 18/12/2014 Call 1.500 0.925 0.925 0.000   0 0.925
MYRZI8 18/12/2014 Put 1.500 0.009 0.009 0.000   0 0.009
MYRZL8 18/12/2014 Call 1.600 0.825 0.825 0.000   0 0.825
MYRZM8 18/12/2014 Put 1.600 0.015 0.015 0.000   0 0.015
MYRES8 18/12/2014 Call 1.650 0.775 0.775 0.000   0 0.775
MYRET8 18/12/2014 Put 1.650 0.020 0.020 0.000   451 0.020
MYRWB8 18/12/2014 Call 1.700 0.725 0.725 0.000   0 0.725
MYRWC8 18/12/2014 Put 1.700 0.025 0.025 0.000   500 0.025
MYRVM8 18/12/2014 Call 1.750 0.680 0.680 0.000   0 0.680
MYRVN8 18/12/2014 Put 1.750 0.025 0.025 0.000   0 0.025
MYRUT8 18/12/2014 Call 1.800 0.630 0.630 0.000   0 0.630
MYRUU8 18/12/2014 Put 1.800 0.025 0.025 0.000   0 0.025
MYRQB8 18/12/2014 Call 1.850 0.585 0.585 0.000   6,236 0.585
MYRQC8 18/12/2014 Put 1.850 0.025 0.025 0.000   0 0.025
MYRKT8 18/12/2014 Call 1.900 0.535 0.535 0.000   0 0.535
MYRKU8 18/12/2014 Put 1.900 0.030 0.030 0.000   150 0.030
MYRKK8 18/12/2014 Call 1.950 0.490 0.490 0.000   0 0.490
MYRKL8 18/12/2014 Put 1.950 0.030 0.030 0.000   0 0.030
MYRKO8 18/12/2014 Call 2.000 0.440 0.440 0.000   0 0.440
MYRKP8 18/12/2014 Put 2.000 0.035 0.035 0.000   100 0.035
MYRKI8 18/12/2014 Call 2.100 0.355 0.355 0.000   0 0.355
MYRKJ8 18/12/2014 Put 2.100 0.050 0.050 0.000   500 0.050
MYRKM8 18/12/2014 Call 2.200 0.270 0.270 0.000   0 0.270
MYRKN8 18/12/2014 Put 2.200 0.075 0.075 0.000   593 0.075
MYRKQ8 18/12/2014 Call 2.300 0.200 0.200 0.000   720 0.200
MYRKR8 18/12/2014 Put 2.300 0.110 0.110 0.120 180 544 0.110
MYRJF8 18/12/2014 Call 2.310 0.190 0.190 0.000   0 0.190
MYRJG8 18/12/2014 Put 2.310 0.110 0.110 0.000   0 0.110
MYRKV8 18/12/2014 Call 2.400 0.145 0.145 0.150 560 2,900 0.145
MYRKW8 18/12/2014 Put 2.400 0.155 0.155 0.000   2,083 0.155
MYRJI8 18/12/2014 Call 2.410 0.140 0.140 0.000   0 0.140
MYRJH8 18/12/2014 Put 2.410 0.160 0.160 0.000   0 0.160
MYRKX8 18/12/2014 Call 2.500 0.100 0.100 0.000   320 0.100
MYRKY8 18/12/2014 Put 2.500 0.215 0.215 0.000   1,190 0.215
MYRL48 18/12/2014 Call 2.600 0.070 0.070 0.000   1,500 0.070
MYRL58 18/12/2014 Put 2.600 0.290 0.290 0.000   885 0.290
MYRLC8 18/12/2014 Call 2.700 0.045 0.045 0.000   280 0.045
MYRLD8 18/12/2014 Put 2.700 0.370 0.370 0.000   90 0.370
MYRMG8 18/12/2014 Call 2.800 0.035 0.035 0.000   500 0.035
MYRMH8 18/12/2014 Put 2.800 0.460 0.460 0.000   256 0.460
MYRTS7 18/12/2014 Call 2.900 0.025 0.025 0.000   0 0.025
MYRTT7 18/12/2014 Put 2.900 0.555 0.555 0.000   0 0.555
MYRQ29 18/12/2014 Call 3.000 0.020 0.020 0.000   0 0.020
MYRQ39 18/12/2014 Put 3.000 0.655 0.655 0.000   20 0.655
MYRJR8 18/12/2014 Call 3.010 0.020 0.020 0.000   0 0.020
MYRJS8 18/12/2014 Put 3.010 0.655 0.655 0.620 180 180 0.655
MYRTU7 18/12/2014 Call 3.100 0.020 0.020 0.000   0 0.020
MYRTV7 18/12/2014 Put 3.100 0.750 0.750 0.000   0 0.750
MYRSW9 18/12/2014 Call 3.200 0.015 0.015 0.000   0 0.015
MYRSX9 18/12/2014 Put 3.200 0.850 0.850 0.000   0 0.850
MYRTQ7 18/12/2014 Call 3.300 0.010 0.010 0.000   362 0.010
MYRTR7 18/12/2014 Put 3.300 0.950 0.950 0.000   0 0.950
MYRV29 18/12/2014 Call 3.400 0.009 0.009 0.000   0 0.009
MYRV39 18/12/2014 Put 3.400 1.050 1.050 0.000   0 1.050
MYRUH7 18/12/2014 Call 3.500 0.007 0.007 0.000   0 0.007
MYRUI7 18/12/2014 Put 3.500 1.150 1.150 0.000   0 1.150
MYRZ29 18/12/2014 Call 3.800 0.003 0.003 0.000   406 0.003
MYRZ39 18/12/2014 Put 3.800 1.440 1.440 0.000   0 1.440
MYRIV8 29/01/2015 Call 0.010 2.375 2.375 0.000   0 2.375
MYRIW8 29/01/2015 Call 1.750 0.680 0.680 0.000   0 0.680
MYRIX8 29/01/2015 Put 1.750 0.030 0.030 0.000   0 0.030
MYRIF8 29/01/2015 Call 1.800 0.635 0.635 0.000   0 0.635
MYRIG8 29/01/2015 Put 1.800 0.030 0.030 0.000   0 0.030
MYRGZ8 29/01/2015 Call 1.850 0.585 0.585 0.000   0 0.585
MYRI18 29/01/2015 Put 1.850 0.030 0.030 0.000   0 0.030
MYRGX8 29/01/2015 Call 1.900 0.540 0.540 0.000   0 0.540
MYRGY8 29/01/2015 Put 1.900 0.035 0.035 0.000   0 0.035
MYRIT8 29/01/2015 Call 1.950 0.490 0.490 0.000   0 0.490
MYRIU8 29/01/2015 Put 1.950 0.040 0.040 0.000   0 0.040
MYRIH8 29/01/2015 Call 2.000 0.445 0.445 0.000   0 0.445
MYRII8 29/01/2015 Put 2.000 0.045 0.045 0.000   70 0.045
MYRGV8 29/01/2015 Call 2.100 0.360 0.360 0.000   0 0.360
MYRGW8 29/01/2015 Put 2.100 0.060 0.060 0.000   0 0.060
MYRIJ8 29/01/2015 Call 2.200 0.285 0.285 0.000   0 0.285
MYRIK8 29/01/2015 Put 2.200 0.090 0.090 0.090 25 220 0.090
MYRIR8 29/01/2015 Call 2.300 0.220 0.220 0.000   430 0.220
MYRIS8 29/01/2015 Put 2.300 0.125 0.125 0.000   517 0.125
MYRJK8 29/01/2015 Call 2.310 0.210 0.210 0.000   0 0.210
MYRJJ8 29/01/2015 Put 2.310 0.125 0.125 0.000   0 0.125
MYRI48 29/01/2015 Call 2.400 0.165 0.165 0.170 75 850 0.165
MYRI58 29/01/2015 Put 2.400 0.170 0.170 0.000   25 0.170
MYRJL8 29/01/2015 Call 2.410 0.155 0.155 0.000   0 0.155
MYRJM8 29/01/2015 Put 2.410 0.170 0.170 0.000   2,074 0.170
MYRIN8 29/01/2015 Call 2.500 0.120 0.120 0.000   0 0.120
MYRIO8 29/01/2015 Put 2.500 0.225 0.225 0.000   0 0.225
MYRI28 29/01/2015 Call 2.600 0.085 0.085 0.000   0 0.085
MYRI38 29/01/2015 Put 2.600 0.285 0.285 0.000   0 0.285
MYRIL8 29/01/2015 Call 2.700 0.055 0.055 0.000   0 0.055
MYRIM8 29/01/2015 Put 2.700 0.360 0.360 0.000   0 0.360
MYRI68 29/01/2015 Call 2.800 0.040 0.040 0.000   0 0.040
MYRI78 29/01/2015 Put 2.800 0.445 0.445 0.000   0 0.445
MYRIP8 29/01/2015 Call 2.900 0.030 0.030 0.000   0 0.030
MYRIQ8 29/01/2015 Put 2.900 0.535 0.535 0.000   0 0.535
MYRI88 29/01/2015 Call 3.000 0.025 0.025 0.000   0 0.025
MYRI98 29/01/2015 Put 3.000 0.635 0.635 0.000   65 0.635
MYRJD8 29/01/2015 Call 3.010 0.025 0.025 0.000   0 0.025
MYRJE8 29/01/2015 Put 3.010 0.620 0.620 0.590 25 285 0.620
MYRJ78 29/01/2015 Call 3.100 0.025 0.025 0.000   0 0.025
MYRJ88 29/01/2015 Put 3.100 0.735 0.735 0.000   0 0.735
MYRL88 26/02/2015 Call 0.010 2.380 2.380 0.000   0 2.380
MYRJT8 26/02/2015 Call 1.850 0.590 0.590 0.000   0 0.590
MYRJU8 26/02/2015 Put 1.850 0.035 0.035 0.000   0 0.035
MYRL28 26/02/2015 Call 1.900 0.540 0.540 0.000   0 0.540
MYRL38 26/02/2015 Put 1.900 0.035 0.035 0.000   0 0.035
MYRK88 26/02/2015 Call 1.950 0.495 0.495 0.000   0 0.495
MYRK98 26/02/2015 Put 1.950 0.040 0.040 0.000   0 0.040
MYRJX8 26/02/2015 Call 2.000 0.450 0.450 0.000   0 0.450
MYRJY8 26/02/2015 Put 2.000 0.050 0.050 0.000   0 0.050
MYRKE8 26/02/2015 Call 2.100 0.370 0.370 0.000   0 0.370
MYRKF8 26/02/2015 Put 2.100 0.070 0.070 0.000   0 0.070
MYRK48 26/02/2015 Call 2.200 0.300 0.300 0.000   0 0.300
MYRK58 26/02/2015 Put 2.200 0.095 0.095 0.000   0 0.095
MYRKG8 26/02/2015 Call 2.300 0.235 0.235 0.000   0 0.235
MYRKH8 26/02/2015 Put 2.300 0.135 0.135 0.000   0 0.135
MYRK68 26/02/2015 Call 2.400 0.180 0.180 0.000   0 0.180
MYRK78 26/02/2015 Put 2.400 0.180 0.180 0.000   0 0.180
MYRKC8 26/02/2015 Call 2.500 0.135 0.135 0.000   0 0.135
MYRKD8 26/02/2015 Put 2.500 0.240 0.240 0.000   0 0.240
MYRJZ8 26/02/2015 Call 2.600 0.095 0.095 0.000   0 0.095
MYRK18 26/02/2015 Put 2.600 0.310 0.310 0.000   0 0.310
MYRKZ8 26/02/2015 Call 2.700 0.070 0.070 0.000   0 0.070
MYRL18 26/02/2015 Put 2.700 0.385 0.385 0.000   0 0.385
MYRJV8 26/02/2015 Call 2.800 0.050 0.050 0.000   0 0.050
MYRJW8 26/02/2015 Put 2.800 0.475 0.475 0.000   0 0.475
MYRL68 26/02/2015 Call 2.900 0.035 0.035 0.000   0 0.035
MYRL78 26/02/2015 Put 2.900 0.565 0.565 0.000   0 0.565
MYRK28 26/02/2015 Call 3.000 0.030 0.030 0.000   0 0.030
MYRK38 26/02/2015 Put 3.000 0.660 0.660 0.000   0 0.660
MYRKA8 26/02/2015 Call 3.100 0.025 0.025 0.000   0 0.025
MYRKB8 26/02/2015 Put 3.100 0.755 0.755 0.000   0 0.755
MYRZH7 26/03/2015 Call 0.010 2.385 2.385 0.000   0 2.385
MYREU8 26/03/2015 Call 1.650 0.775 0.775 0.000   0 0.775
MYREV8 26/03/2015 Put 1.650 0.020 0.020 0.000   0 0.020
MYRIW7 26/03/2015 Call 1.700 0.725 0.725 0.000   0 0.725
MYRIX7 26/03/2015 Put 1.700 0.025 0.025 0.000   0 0.025
MYRZ57 26/03/2015 Call 1.750 0.675 0.675 0.000   0 0.675
MYRZ67 26/03/2015 Put 1.750 0.030 0.030 0.000   0 0.030
MYRFW7 26/03/2015 Call 1.800 0.625 0.625 0.000   0 0.625
MYRFX7 26/03/2015 Put 1.800 0.030 0.030 0.000   0 0.030
MYRZD7 26/03/2015 Call 1.850 0.575 0.575 0.000   0 0.575
MYRZE7 26/03/2015 Put 1.850 0.035 0.035 0.000   150 0.035
MYRFM7 26/03/2015 Call 1.900 0.530 0.530 0.000   0 0.530
MYRFN7 26/03/2015 Put 1.900 0.040 0.040 0.000   200 0.040
MYRZ77 26/03/2015 Call 1.950 0.480 0.480 0.000   0 0.480
MYRZ87 26/03/2015 Put 1.950 0.050 0.050 0.000   300 0.050
MYRF97 26/03/2015 Call 2.000 0.435 0.435 0.000   0 0.435
MYRFF7 26/03/2015 Put 2.000 0.055 0.055 0.000   580 0.055
MYRZ97 26/03/2015 Call 2.100 0.355 0.355 0.000   540 0.355
MYRZA7 26/03/2015 Put 2.100 0.080 0.080 0.000   0 0.080
MYRCG7 26/03/2015 Call 2.200 0.285 0.285 0.000   605 0.285
MYRCH7 26/03/2015 Put 2.200 0.115 0.115 0.000   1,550 0.115
MYRYX7 26/03/2015 Call 2.300 0.225 0.225 0.000   0 0.225
MYRYZ7 26/03/2015 Put 2.300 0.155 0.155 0.000   775 0.155
MYRC97 26/03/2015 Call 2.400 0.175 0.175 0.200 150 810 0.175
MYRCF7 26/03/2015 Put 2.400 0.205 0.205 0.000   291 0.205
MYRC88 26/03/2015 Call 2.410 0.170 0.170 0.000   1 0.170
MYRC78 26/03/2015 Put 2.410 0.205 0.205 0.000   1,100 0.205
MYRZB7 26/03/2015 Call 2.500 0.130 0.130 0.000   0 0.130
MYRZC7 26/03/2015 Put 2.500 0.265 0.265 0.000   0 0.265
MYRC57 26/03/2015 Call 2.600 0.095 0.095 0.000   0 0.095
MYRC67 26/03/2015 Put 2.600 0.330 0.330 0.000   100 0.330
MYRZ17 26/03/2015 Call 2.700 0.070 0.070 0.000   0 0.070
MYRZ27 26/03/2015 Put 2.700 0.405 0.405 0.000   0 0.405
MYRCI7 26/03/2015 Call 2.800 0.050 0.050 0.000   500 0.050
MYRCJ7 26/03/2015 Put 2.800 0.485 0.485 0.000   200 0.485
MYRZ37 26/03/2015 Call 2.900 0.040 0.040 0.000   570 0.040
MYRZ47 26/03/2015 Put 2.900 0.575 0.575 0.000   0 0.575
MYRCQ7 26/03/2015 Call 3.000 0.030 0.030 0.000   0 0.030
MYRCR7 26/03/2015 Put 3.000 0.665 0.665 0.000   0 0.665
MYRIZ8 26/03/2015 Call 3.010 0.030 0.030 0.000   0 0.030
MYRIY8 26/03/2015 Put 3.010 0.660 0.660 0.000   126 0.660
MYRZK7 26/03/2015 Call 3.100 0.025 0.025 0.000   0 0.025
MYRZL7 26/03/2015 Put 3.100 0.760 0.760 0.000   0 0.760
MYRCM7 26/03/2015 Call 3.200 0.020 0.020 0.000   0 0.020
MYRCN7 26/03/2015 Put 3.200 0.855 0.855 0.000   0 0.855
MYRC77 26/03/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MYRC87 26/03/2015 Put 3.400 1.050 1.050 0.000   0 1.050
MYRG59 25/06/2015 Call 0.010 2.300 2.300 0.000   0 2.300
MYRFW9 25/06/2015 Call 1.200 1.220 1.220 0.000   720 1.220
MYRFX9 25/06/2015 Put 1.200 0.003 0.003 0.000   0 0.003
MYRFO9 25/06/2015 Call 1.300 1.125 1.125 0.000   0 1.125
MYRFP9 25/06/2015 Put 1.300 0.006 0.006 0.000   0 0.006
MYRG19 25/06/2015 Call 1.400 1.025 1.025 0.000   0 1.025
MYRG29 25/06/2015 Put 1.400 0.010 0.010 0.000   0 0.010
MYRFM9 25/06/2015 Call 1.500 0.925 0.925 0.000   0 0.925
MYRFN9 25/06/2015 Put 1.500 0.015 0.015 0.000   0 0.015
MYRFY9 25/06/2015 Call 1.600 0.825 0.825 0.000   0 0.825
MYRFZ9 25/06/2015 Put 1.600 0.025 0.025 0.000   0 0.025
MYRFS9 25/06/2015 Call 1.700 0.725 0.725 0.000   0 0.725
MYRFT9 25/06/2015 Put 1.700 0.035 0.035 0.000   0 0.035
MYRF98 25/06/2015 Call 1.750 0.675 0.675 0.000   0 0.675
MYRFF8 25/06/2015 Put 1.750 0.045 0.045 0.000   0 0.045
MYRG39 25/06/2015 Call 1.800 0.630 0.630 0.000   0 0.630
MYRG49 25/06/2015 Put 1.800 0.050 0.050 0.000   100 0.050
MYRFO8 25/06/2015 Call 1.850 0.580 0.580 0.000   0 0.580
MYRFP8 25/06/2015 Put 1.850 0.055 0.055 0.000   0 0.055
MYRFU9 25/06/2015 Call 1.900 0.530 0.530 0.000   0 0.530
MYRFV9 25/06/2015 Put 1.900 0.065 0.065 0.000   0 0.065
MYRF58 25/06/2015 Call 1.950 0.485 0.485 0.000   0 0.485
MYRF88 25/06/2015 Put 1.950 0.075 0.075 0.000   0 0.075
MYRG69 25/06/2015 Call 2.000 0.445 0.445 0.000   0 0.445
MYRG79 25/06/2015 Put 2.000 0.090 0.090 0.000   450 0.090
MYRFK8 25/06/2015 Call 2.100 0.360 0.360 0.000   0 0.360
MYRFL8 25/06/2015 Put 2.100 0.120 0.120 0.000   2,340 0.120
MYRG89 25/06/2015 Call 2.200 0.290 0.290 0.000   0 0.290
MYRG99 25/06/2015 Put 2.200 0.160 0.160 0.000   456 0.160
MYRFM8 25/06/2015 Call 2.300 0.230 0.230 0.000   2,340 0.230
MYRFN8 25/06/2015 Put 2.300 0.205 0.205 0.000   0 0.205
MYRGK9 25/06/2015 Call 2.400 0.180 0.180 0.000   450 0.180
MYRGL9 25/06/2015 Put 2.400 0.260 0.260 0.000   230 0.260
MYRFG8 25/06/2015 Call 2.500 0.140 0.140 0.000   0 0.140
MYRFH8 25/06/2015 Put 2.500 0.320 0.320 0.000   0 0.320
MYRIR9 25/06/2015 Call 2.600 0.105 0.105 0.000   0 0.105
MYRIS9 25/06/2015 Put 2.600 0.385 0.385 0.000   415 0.385
MYRFI8 25/06/2015 Call 2.700 0.080 0.080 0.000   0 0.080
MYRFJ8 25/06/2015 Put 2.700 0.460 0.460 0.000   0 0.460
MYRJC9 25/06/2015 Call 2.800 0.060 0.060 0.000   0 0.060
MYRJD9 25/06/2015 Put 2.800 0.545 0.545 0.000   500 0.545
MYRG58 25/06/2015 Call 2.900 0.045 0.045 0.000   0 0.045
MYRG68 25/06/2015 Put 2.900 0.630 0.630 0.000   0 0.630
MYRQ49 25/06/2015 Call 3.000 0.035 0.035 0.000   0 0.035
MYRQ59 25/06/2015 Put 3.000 0.720 0.720 0.000   0 0.720
MYRJ18 25/06/2015 Call 3.010 0.035 0.035 0.000   0 0.035
MYRJ28 25/06/2015 Put 3.010 0.715 0.715 0.000   0 0.715
MYRJ98 25/06/2015 Call 3.100 0.025 0.025 0.000   0 0.025
MYRJA8 25/06/2015 Put 3.100 0.810 0.810 0.000   0 0.810
MYRSY9 25/06/2015 Call 3.200 0.020 0.020 0.000   0 0.020
MYRSZ9 25/06/2015 Put 3.200 0.905 0.905 0.000   0 0.905
MYRV49 25/06/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MYRV59 25/06/2015 Put 3.400 1.095 1.095 0.000   0 1.095
MYRWP9 25/06/2015 Call 3.600 0.008 0.008 0.000   0 0.008
MYRWQ9 25/06/2015 Put 3.600 1.285 1.285 0.000   0 1.285
MYRCM8 24/09/2015 Call 1.600 0.825 0.825 0.000   0 0.825
MYRCN8 24/09/2015 Put 1.600 0.015 0.015 0.000   0 0.015
MYRZF7 24/09/2015 Call 1.700 0.725 0.725 0.000   0 0.725
MYRZG7 24/09/2015 Put 1.700 0.025 0.025 0.000   0 0.025
MYRPZ7 24/09/2015 Call 1.800 0.625 0.625 0.000   0 0.625
MYRQ17 24/09/2015 Put 1.800 0.040 0.040 0.000   0 0.040
MYRP57 24/09/2015 Call 1.900 0.530 0.530 0.000   0 0.530
MYRP67 24/09/2015 Put 1.900 0.060 0.060 0.000   0 0.060
MYRP37 24/09/2015 Call 2.000 0.445 0.445 0.000   0 0.445
MYRP47 24/09/2015 Put 2.000 0.090 0.090 0.000   0 0.090
MYRP17 24/09/2015 Call 2.200 0.310 0.310 0.000   0 0.310
MYRP27 24/09/2015 Put 2.200 0.170 0.170 0.000   0 0.170
MYRNS7 24/09/2015 Call 2.400 0.210 0.210 0.000   0 0.210
MYRNT7 24/09/2015 Put 2.400 0.275 0.275 0.000   0 0.275
MYRNQ7 24/09/2015 Call 2.600 0.140 0.140 0.000   0 0.140
MYRNR7 24/09/2015 Put 2.600 0.405 0.405 0.000   0 0.405
MYRNY7 24/09/2015 Call 2.800 0.090 0.090 0.000   0 0.090
MYRNZ7 24/09/2015 Put 2.800 0.560 0.560 0.000   400 0.560
MYRP77 24/09/2015 Call 3.000 0.055 0.055 0.000   0 0.055
MYRP87 24/09/2015 Put 3.000 0.730 0.730 0.000   0 0.730
MYRNW7 24/09/2015 Call 3.200 0.035 0.035 0.000   0 0.035
MYRNX7 24/09/2015 Put 3.200 0.910 0.910 0.000   0 0.910
MYRNU7 24/09/2015 Call 3.400 0.020 0.020 0.000   0 0.020
MYRNV7 24/09/2015 Put 3.400 1.100 1.100 0.000   0 1.100
MYRS87 24/09/2015 Call 3.600 0.015 0.015 0.000   0 0.015
MYRS97 24/09/2015 Put 3.600 1.290 1.290 0.000   0 1.290
MYRG18 17/12/2015 Call 1.700 0.730 0.730 0.000   0 0.730
MYRG28 17/12/2015 Put 1.700 0.075 0.075 0.000   0 0.075
MYRFQ8 17/12/2015 Call 1.800 0.650 0.650 0.000   0 0.650
MYRFR8 17/12/2015 Put 1.800 0.105 0.105 0.000   0 0.105
MYRFY8 17/12/2015 Call 1.900 0.575 0.575 0.000   0 0.575
MYRFZ8 17/12/2015 Put 1.900 0.135 0.135 0.000   0 0.135
MYRFS8 17/12/2015 Call 2.000 0.510 0.510 0.000   0 0.510
MYRFT8 17/12/2015 Put 2.000 0.175 0.175 0.000   0 0.175
MYRS89 17/12/2015 Call 2.200 0.400 0.400 0.000   0 0.400
MYRS99 17/12/2015 Put 2.200 0.270 0.270 0.000   40 0.270
MYRSA9 17/12/2015 Call 2.400 0.310 0.310 0.000   0 0.310
MYRSB9 17/12/2015 Put 2.400 0.390 0.390 0.000   245 0.390
MYRSC9 17/12/2015 Call 2.600 0.240 0.240 0.000   0 0.240
MYRSD9 17/12/2015 Put 2.600 0.525 0.525 0.000   50 0.525
MYRFU8 17/12/2015 Call 2.800 0.185 0.185 0.000   0 0.185
MYRFV8 17/12/2015 Put 2.800 0.675 0.675 0.000   0 0.675
MYRFW8 17/12/2015 Call 3.000 0.145 0.145 0.000   0 0.145
MYRFX8 17/12/2015 Put 3.000 0.835 0.835 0.000   0 0.835
MYRGN8 17/12/2015 Call 3.200 0.110 0.110 0.000   0 0.110
MYRGO8 17/12/2015 Put 3.200 1.000 1.000 0.000   0 1.000
MYRVJ7 22/12/2016 Call 1.800 0.635 0.635 0.000   0 0.635
MYRVK7 22/12/2016 Put 1.800 0.135 0.135 0.000   75 0.135

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.