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 1.065 Down -0.010 1.060 1.070 1.055 1.065 1.050 7,807,852 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRMO7 30/03/2017 Call 0.010 1.055 1.055 0.000   0 1.055
MYRB37 30/03/2017 Call 0.400 0.665 0.665 0.000   0 0.665
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.565 0.565 0.000   0 0.565
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.465 0.465 0.000   0 0.465
MYRZS9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRN27 30/03/2017 Call 0.650 0.415 0.415 0.000   0 0.415
MYRN37 30/03/2017 Put 0.650 0.000 0.000 0.000   0 0.000
MYRZX9 30/03/2017 Call 0.700 0.370 0.370 0.000   0 0.370
MYRZY9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRMT7 30/03/2017 Call 0.750 0.320 0.320 0.000   0 0.320
MYRMU7 30/03/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRZN9 30/03/2017 Call 0.800 0.270 0.270 0.000   0 0.270
MYRZO9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRMP7 30/03/2017 Call 0.850 0.220 0.220 0.000   0 0.220
MYRMQ7 30/03/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRB17 30/03/2017 Call 0.900 0.170 0.170 0.000   0 0.170
MYRB27 30/03/2017 Put 0.900 0.000 0.000 0.000   2,000 0.000
MYRLZ7 30/03/2017 Call 0.950 0.120 0.120 0.000   0 0.120
MYRM17 30/03/2017 Put 0.950 0.000 0.000 0.000   500 0.000
MYRZP9 30/03/2017 Call 1.000 0.070 0.070 0.000   0 0.070
MYRZQ9 30/03/2017 Put 1.000 0.001 0.001 0.000   100 0.001
MYRLU7 30/03/2017 Call 1.050 0.030 0.030 0.000   0 0.030
MYRLW7 30/03/2017 Put 1.050 0.015 0.015 0.000   100 0.015
MYRZV9 30/03/2017 Call 1.100 0.007 0.007 0.000   1 0.007
MYRZW9 30/03/2017 Put 1.100 0.045 0.045 0.000   8,566 0.045
MYRM27 30/03/2017 Call 1.150 0.001 0.001 0.000   300 0.001
MYRM37 30/03/2017 Put 1.150 0.090 0.090 0.105 100 588 0.090
MYRZT9 30/03/2017 Call 1.200 0.000 0.000 0.000   1,949 0.000
MYRZU9 30/03/2017 Put 1.200 0.140 0.140 0.000   4,183 0.140
MYRLS7 30/03/2017 Call 1.250 0.000 0.000 0.000   2,439 0.000
MYRLT7 30/03/2017 Put 1.250 0.190 0.190 0.000   1,178 0.190
MYRBF7 30/03/2017 Call 1.300 0.000 0.000 0.000   2,255 0.000
MYRBG7 30/03/2017 Put 1.300 0.240 0.240 0.250 72 1,196 0.240
MYRM47 30/03/2017 Call 1.350 0.000 0.000 0.000   984 0.000
MYRM57 30/03/2017 Put 1.350 0.290 0.290 0.000   0 0.290
MYRBQ7 30/03/2017 Call 1.400 0.000 0.000 0.000   9,200 0.000
MYRBR7 30/03/2017 Put 1.400 0.340 0.340 0.000   0 0.340
MYRLQ7 30/03/2017 Call 1.450 0.000 0.000 0.000   728 0.000
MYRLR7 30/03/2017 Put 1.450 0.390 0.390 0.000   0 0.390
MYRE17 30/03/2017 Call 1.500 0.000 0.000 0.000   0 0.000
MYRE27 30/03/2017 Put 1.500 0.440 0.440 0.000   500 0.440
MYRLX7 30/03/2017 Call 1.550 0.000 0.000 0.000   0 0.000
MYRLY7 30/03/2017 Put 1.550 0.490 0.490 0.000   0 0.490
MYRFP7 30/03/2017 Call 1.600 0.000 0.000 0.000   0 0.000
MYRFQ7 30/03/2017 Put 1.600 0.540 0.540 0.000   0 0.540
MYRSW7 30/03/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRSX7 30/03/2017 Put 1.650 0.590 0.590 0.000   0 0.590
MYRU97 30/03/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRUA7 30/03/2017 Put 1.700 0.640 0.640 0.000   0 0.640
MYRV47 30/03/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV57 30/03/2017 Put 1.750 0.690 0.690 0.000   0 0.690
MYRVM7 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVN7 30/03/2017 Put 1.800 0.735 0.735 0.000   0 0.735
MYRYX7 27/04/2017 Call 0.010 1.055 1.055 0.000   0 1.055
MYRI78 27/04/2017 Call 0.700            
MYRI88 27/04/2017 Put 0.700            
MYRZ87 27/04/2017 Call 0.750 0.315 0.315 0.000   0 0.315
MYRZ97 27/04/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRY37 27/04/2017 Call 0.800 0.265 0.265 0.000   0 0.265
MYRY47 27/04/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRY57 27/04/2017 Call 0.850 0.220 0.220 0.000   0 0.220
MYRY67 27/04/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRY77 27/04/2017 Call 0.900 0.170 0.170 0.000   0 0.170
MYRY87 27/04/2017 Put 0.900 0.001 0.001 0.000   0 0.001
MYRY97 27/04/2017 Call 0.950 0.125 0.125 0.000   0 0.125
MYRYA7 27/04/2017 Put 0.950 0.005 0.005 0.000   321 0.005
MYRYB7 27/04/2017 Call 1.000 0.090 0.090 0.000   0 0.090
MYRYC7 27/04/2017 Put 1.000 0.015 0.015 0.000   0 0.015
MYRYD7 27/04/2017 Call 1.050 0.055 0.055 0.000   0 0.055
MYRYE7 27/04/2017 Put 1.050 0.030 0.030 0.000   0 0.030
MYRYF7 27/04/2017 Call 1.100 0.035 0.035 0.000   380 0.035
MYRYG7 27/04/2017 Put 1.100 0.060 0.060 0.000   994 0.060
MYRYH7 27/04/2017 Call 1.150 0.020 0.020 0.000   0 0.020
MYRYI7 27/04/2017 Put 1.150 0.095 0.095 0.000   100 0.095
MYRYJ7 27/04/2017 Call 1.200 0.010 0.010 0.000   490 0.010
MYRYK7 27/04/2017 Put 1.200 0.140 0.140 0.000   650 0.140
MYRYL7 27/04/2017 Call 1.250 0.005 0.005 0.000   450 0.005
MYRYM7 27/04/2017 Put 1.250 0.185 0.185 0.000   40 0.185
MYRYN7 27/04/2017 Call 1.300 0.002 0.002 0.000   450 0.002
MYRYO7 27/04/2017 Put 1.300 0.235 0.235 0.000   100 0.235
MYRYP7 27/04/2017 Call 1.350 0.001 0.001 0.000   400 0.001
MYRYQ7 27/04/2017 Put 1.350 0.285 0.285 0.000   0 0.285
MYRYR7 27/04/2017 Call 1.400 0.000 0.000 0.000   550 0.000
MYRYS7 27/04/2017 Put 1.400 0.335 0.335 0.000   0 0.335
MYRYT7 27/04/2017 Call 1.450 0.000 0.000 0.000   0 0.000
MYRYU7 27/04/2017 Put 1.450 0.385 0.385 0.000   0 0.385
MYRYV7 27/04/2017 Call 1.500 0.000 0.000 0.000   0 0.000
MYRYW7 27/04/2017 Put 1.500 0.435 0.435 0.000   500 0.435
MYRYZ7 27/04/2017 Call 1.550 0.000 0.000 0.000   0 0.000
MYRZ17 27/04/2017 Put 1.550 0.485 0.485 0.000   0 0.485
MYRZE7 27/04/2017 Call 1.600 0.000 0.000 0.000   0 0.000
MYRZF7 27/04/2017 Put 1.600 0.535 0.535 0.000   0 0.535
MYRBK8 27/04/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRBL8 27/04/2017 Put 1.650 0.585 0.585 0.000   0 0.585
MYRBR8 27/04/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRBS8 27/04/2017 Put 1.700 0.640 0.640 0.000   0 0.640
MYRD18 27/04/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRD28 27/04/2017 Put 1.750 0.690 0.690 0.000   0 0.690
MYRBJ8 25/05/2017 Call 0.010 1.060 1.060 0.000   0 1.060
MYRI98 25/05/2017 Call 0.700            
MYRIF8 25/05/2017 Put 0.700            
MYRGW8 25/05/2017 Call 0.750 0.325 0.325 0.000   0 0.325
MYRGX8 25/05/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRGO8 25/05/2017 Call 0.800 0.275 0.275 0.000   0 0.275
MYRGP8 25/05/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRF18 25/05/2017 Call 0.850 0.230 0.230 0.000   0 0.230
MYRF28 25/05/2017 Put 0.850 0.001 0.001 0.000   0 0.001
MYRZI7 25/05/2017 Call 0.900 0.180 0.180 0.000   0 0.180
MYRZJ7 25/05/2017 Put 0.900 0.002 0.002 0.000   0 0.002
MYRZK7 25/05/2017 Call 0.950 0.135 0.135 0.000   0 0.135
MYRZL7 25/05/2017 Put 0.950 0.008 0.008 0.000   0 0.008
MYRZM7 25/05/2017 Call 1.000 0.095 0.095 0.000   0 0.095
MYRZN7 25/05/2017 Put 1.000 0.020 0.020 0.020 100 100 0.020
MYRZO7 25/05/2017 Call 1.050 0.060 0.060 0.000   0 0.060
MYRZP7 25/05/2017 Put 1.050 0.040 0.040 0.000   0 0.040
MYRZQ7 25/05/2017 Call 1.100 0.035 0.035 0.000   0 0.035
MYRZR7 25/05/2017 Put 1.100 0.065 0.065 0.000   0 0.065
MYRZS7 25/05/2017 Call 1.150 0.015 0.015 0.000   642 0.015
MYRZT7 25/05/2017 Put 1.150 0.105 0.105 0.000   250 0.105
MYRZU7 25/05/2017 Call 1.200 0.007 0.007 0.000   0 0.007
MYRZV7 25/05/2017 Put 1.200 0.145 0.145 0.000   400 0.145
MYRZW7 25/05/2017 Call 1.250 0.003 0.003 0.000   0 0.003
MYRZX7 25/05/2017 Put 1.250 0.190 0.190 0.000   0 0.190
MYRZY7 25/05/2017 Call 1.300 0.001 0.001 0.000   0 0.001
MYRB18 25/05/2017 Put 1.300 0.235 0.235 0.000   0 0.235
MYRB28 25/05/2017 Call 1.350 0.000 0.000 0.000   0 0.000
MYRB38 25/05/2017 Put 1.350 0.285 0.285 0.000   0 0.285
MYRB48 25/05/2017 Call 1.400 0.000 0.000 0.000   0 0.000
MYRB58 25/05/2017 Put 1.400 0.335 0.335 0.000   0 0.335
MYRB68 25/05/2017 Call 1.450 0.000 0.000 0.000   0 0.000
MYRB78 25/05/2017 Put 1.450 0.385 0.385 0.000   0 0.385
MYRB88 25/05/2017 Call 1.500 0.000 0.000 0.000   0 0.000
MYRB98 25/05/2017 Put 1.500 0.435 0.435 0.000   0 0.435
MYRBF8 25/05/2017 Call 1.550 0.000 0.000 0.000   0 0.000
MYRBG8 25/05/2017 Put 1.550 0.485 0.485 0.000   0 0.485
MYRBH8 25/05/2017 Call 1.600 0.000 0.000 0.000   0 0.000
MYRBI8 25/05/2017 Put 1.600 0.535 0.535 0.000   0 0.535
MYRBM8 25/05/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRBO8 25/05/2017 Put 1.650 0.590 0.590 0.000   0 0.590
MYRBT8 25/05/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRBU8 25/05/2017 Put 1.700 0.640 0.640 0.000   0 0.640
MYRD38 25/05/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRD48 25/05/2017 Put 1.750 0.695 0.695 0.000   0 0.695
MYRS97 29/06/2017 Call 0.010 1.060 1.060 0.000   0 1.060
MYRI87 29/06/2017 Call 0.600 0.470 0.470 0.000   0 0.470
MYRI97 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRI27 29/06/2017 Call 0.700 0.375 0.375 0.000   0 0.375
MYRI37 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRR97 29/06/2017 Call 0.750 0.325 0.325 0.000   0 0.325
MYRRF7 29/06/2017 Put 0.750 0.001 0.001 0.000   0 0.001
MYRG87 29/06/2017 Call 0.800 0.280 0.280 0.000   0 0.280
MYRG97 29/06/2017 Put 0.800 0.003 0.003 0.000   0 0.003
MYRRI7 29/06/2017 Call 0.850 0.235 0.235 0.000   0 0.235
MYRRJ7 29/06/2017 Put 0.850 0.008 0.008 0.000   0 0.008
MYRGW7 29/06/2017 Call 0.900 0.190 0.190 0.000   0 0.190
MYRGX7 29/06/2017 Put 0.900 0.015 0.015 0.000   625 0.015
MYRRG7 29/06/2017 Call 0.950 0.150 0.150 0.000   0 0.150
MYRRH7 29/06/2017 Put 0.950 0.025 0.025 0.000   0 0.025
MYRGM7 29/06/2017 Call 1.000 0.110 0.110 0.000   0 0.110
MYRGN7 29/06/2017 Put 1.000 0.040 0.040 0.000   3,150 0.040
MYRRO7 29/06/2017 Call 1.050 0.080 0.080 0.000   0 0.080
MYRRP7 29/06/2017 Put 1.050 0.060 0.060 0.000   1,147 0.060
MYRI68 29/06/2017 Call 1.060 0.075 0.075 0.000   0 0.075
MYRI58 29/06/2017 Put 1.060 0.065 0.065 0.000   0 0.065
MYRGS7 29/06/2017 Call 1.100 0.060 0.060 0.000   0 0.060
MYRGT7 29/06/2017 Put 1.100 0.090 0.090 0.000   120 0.090
MYRR77 29/06/2017 Call 1.150 0.040 0.040 0.000   38,500 0.040
MYRR87 29/06/2017 Put 1.150 0.120 0.120 0.000   0 0.120
MYRGO7 29/06/2017 Call 1.200 0.025 0.025 0.000   679 0.025
MYRGP7 29/06/2017 Put 1.200 0.160 0.160 0.000   775 0.160
MYRRM7 29/06/2017 Call 1.250 0.015 0.015 0.000   1,226 0.015
MYRRN7 29/06/2017 Put 1.250 0.200 0.200 0.000   300 0.200
MYRGU7 29/06/2017 Call 1.300 0.010 0.010 0.000   459 0.010
MYRGV7 29/06/2017 Put 1.300 0.245 0.245 0.000   459 0.245
MYRD98 29/06/2017 Call 1.310 0.010 0.010 0.000   0 0.010
MYRDK8 29/06/2017 Put 1.310 0.255 0.255 0.000   0 0.255
MYRR57 29/06/2017 Call 1.350 0.007 0.007 0.000   0 0.007
MYRR67 29/06/2017 Put 1.350 0.295 0.295 0.000   0 0.295
MYRDM8 29/06/2017 Call 1.360 0.006 0.006 0.000   0 0.006
MYRDL8 29/06/2017 Put 1.360 0.300 0.300 0.000   0 0.300
MYRGK7 29/06/2017 Call 1.400 0.004 0.004 0.000   550 0.004
MYRGL7 29/06/2017 Put 1.400 0.340 0.340 0.000   1,500 0.340
MYRDN8 29/06/2017 Call 1.410 0.004 0.004 0.000   0 0.004
MYRDO8 29/06/2017 Put 1.410 0.350 0.350 0.000   0 0.350
MYRRK7 29/06/2017 Call 1.450 0.003 0.003 0.000   0 0.003
MYRRL7 29/06/2017 Put 1.450 0.390 0.390 0.000   0 0.390
MYRDQ8 29/06/2017 Call 1.460 0.002 0.002 0.000   0 0.002
MYRDP8 29/06/2017 Put 1.460 0.395 0.395 0.000   800 0.395
MYRGQ7 29/06/2017 Call 1.500 0.001 0.001 0.000   0 0.001
MYRGR7 29/06/2017 Put 1.500 0.440 0.440 0.000   0 0.440
MYRDR8 29/06/2017 Call 1.510 0.001 0.001 0.000   0 0.001
MYRDS8 29/06/2017 Put 1.510 0.445 0.445 0.000   0 0.445
MYRSI7 29/06/2017 Call 1.550 0.001 0.001 0.000   0 0.001
MYRSJ7 29/06/2017 Put 1.550 0.490 0.490 0.000   0 0.490
MYRG67 29/06/2017 Call 1.600 0.000 0.000 0.000   0 0.000
MYRG77 29/06/2017 Put 1.600 0.540 0.540 0.000   0 0.540
MYRSA7 29/06/2017 Call 1.610 0.000 0.000 0.000   0 0.000
MYRSB7 29/06/2017 Put 1.610 0.545 0.545 0.000   70 0.545
MYRSY7 29/06/2017 Call 1.650 0.000 0.000 0.000   3,000 0.000
MYRSZ7 29/06/2017 Put 1.650 0.590 0.590 0.000   0 0.590
MYRUB7 29/06/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRUC7 29/06/2017 Put 1.700 0.640 0.640 0.000   0 0.640
MYRUH7 29/06/2017 Call 1.710 0.000 0.000 0.000   0 0.000
MYRUI7 29/06/2017 Put 1.710 0.645 0.645 0.000   0 0.645
MYRV67 29/06/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV77 29/06/2017 Put 1.750 0.690 0.690 0.000   0 0.690
MYRUM7 29/06/2017 Call 1.800 0.000 0.000 0.000   0 0.000
MYRUL7 29/06/2017 Put 1.800 0.740 0.740 0.000   0 0.740
MYRUK7 29/06/2017 Call 1.810 0.000 0.000 0.000   0 0.000
MYRUJ7 29/06/2017 Put 1.810 0.745 0.745 0.000   240 0.745
MYRI17 29/06/2017 Call 2.200 0.000 0.000 0.000   0 0.000
MYRGZ7 29/06/2017 Put 2.200 1.135 1.135 0.000   0 1.135
MYRSD7 29/06/2017 Call 2.210 0.000 0.000 0.000   0 0.000
MYRSC7 29/06/2017 Put 2.210 1.135 1.135 0.000   0 1.135
MYRLH7 29/06/2017 Call 2.300 0.000 0.000 0.000   0 0.000
MYRLG7 29/06/2017 Put 2.300 1.235 1.235 0.000   0 1.235
MYREZ8 27/07/2017 Call 0.010 1.060 1.060 0.000   0 1.060
MYRIG8 27/07/2017 Call 0.700            
MYRIH8 27/07/2017 Put 0.700            
MYRGY8 27/07/2017 Call 0.750 0.330 0.330 0.000   0 0.330
MYRGZ8 27/07/2017 Put 0.750 0.002 0.002 0.000   0 0.002
MYRGQ8 27/07/2017 Call 0.800 0.285 0.285 0.000   0 0.285
MYRGR8 27/07/2017 Put 0.800 0.005 0.005 0.000   0 0.005
MYRF38 27/07/2017 Call 0.850 0.240 0.240 0.000   0 0.240
MYRF48 27/07/2017 Put 0.850 0.009 0.009 0.000   0 0.009
MYREJ8 27/07/2017 Call 0.900 0.195 0.195 0.000   0 0.195
MYREK8 27/07/2017 Put 0.900 0.020 0.020 0.000   0 0.020
MYREV8 27/07/2017 Call 0.950 0.155 0.155 0.000   0 0.155
MYREW8 27/07/2017 Put 0.950 0.030 0.030 0.000   0 0.030
MYRE68 27/07/2017 Call 1.000 0.120 0.120 0.000   0 0.120
MYRE78 27/07/2017 Put 1.000 0.045 0.045 0.000   0 0.045
MYRDZ8 27/07/2017 Call 1.050 0.090 0.090 0.000   0 0.090
MYRE18 27/07/2017 Put 1.050 0.070 0.070 0.000   0 0.070
MYREL8 27/07/2017 Call 1.100 0.070 0.070 0.000   0 0.070
MYREM8 27/07/2017 Put 1.100 0.095 0.095 0.000   0 0.095
MYRER8 27/07/2017 Call 1.150 0.050 0.050 0.000   0 0.050
MYRES8 27/07/2017 Put 1.150 0.130 0.130 0.000   75 0.130
MYRE88 27/07/2017 Call 1.200 0.035 0.035 0.000   0 0.035
MYRE98 27/07/2017 Put 1.200 0.165 0.165 0.000   0 0.165
MYRE28 27/07/2017 Call 1.250 0.025 0.025 0.000   0 0.025
MYRE38 27/07/2017 Put 1.250 0.205 0.205 0.000   0 0.205
MYREN8 27/07/2017 Call 1.300 0.015 0.015 0.000   0 0.015
MYREO8 27/07/2017 Put 1.300 0.250 0.250 0.000   0 0.250
MYRET8 27/07/2017 Call 1.350 0.010 0.010 0.000   0 0.010
MYREU8 27/07/2017 Put 1.350 0.295 0.295 0.000   0 0.295
MYREF8 27/07/2017 Call 1.400 0.007 0.007 0.000   0 0.007
MYREG8 27/07/2017 Put 1.400 0.345 0.345 0.000   0 0.345
MYRE48 27/07/2017 Call 1.450 0.004 0.004 0.000   0 0.004
MYRE58 27/07/2017 Put 1.450 0.390 0.390 0.000   0 0.390
MYREP8 27/07/2017 Call 1.500 0.003 0.003 0.000   0 0.003
MYREQ8 27/07/2017 Put 1.500 0.440 0.440 0.000   0 0.440
MYREX8 27/07/2017 Call 1.550 0.002 0.002 0.000   0 0.002
MYREY8 27/07/2017 Put 1.550 0.490 0.490 0.000   0 0.490
MYREH8 27/07/2017 Call 1.600 0.001 0.001 0.000   0 0.001
MYREI8 27/07/2017 Put 1.600 0.540 0.540 0.000   0 0.540
MYRF78 27/07/2017 Call 1.650 0.001 0.001 0.000   0 0.001
MYRF88 27/07/2017 Put 1.650 0.590 0.590 0.000   0 0.590
MYRG98 24/08/2017 Call 0.010 1.065 1.065 0.000   0 1.065
MYRII8 24/08/2017 Call 0.700            
MYRIJ8 24/08/2017 Put 0.700            
MYRI18 24/08/2017 Call 0.750 0.330 0.330 0.000   0 0.330
MYRI28 24/08/2017 Put 0.750 0.004 0.004 0.000   0 0.004
MYRGS8 24/08/2017 Call 0.800 0.285 0.285 0.000   0 0.285
MYRGT8 24/08/2017 Put 0.800 0.009 0.009 0.000   0 0.009
MYRGM8 24/08/2017 Call 0.850 0.240 0.240 0.000   0 0.240
MYRGN8 24/08/2017 Put 0.850 0.015 0.015 0.000   0 0.015
MYRGK8 24/08/2017 Call 0.900 0.200 0.200 0.000   0 0.200
MYRGL8 24/08/2017 Put 0.900 0.025 0.025 0.000   0 0.025
MYRG18 24/08/2017 Call 0.950 0.165 0.165 0.000   0 0.165
MYRG28 24/08/2017 Put 0.950 0.040 0.040 0.000   0 0.040
MYRFS8 24/08/2017 Call 1.000 0.130 0.130 0.000   0 0.130
MYRFT8 24/08/2017 Put 1.000 0.060 0.060 0.000   0 0.060
MYRFK8 24/08/2017 Call 1.050 0.100 0.100 0.000   0 0.100
MYRFL8 24/08/2017 Put 1.050 0.080 0.080 0.000   0 0.080
MYRF98 24/08/2017 Call 1.100 0.075 0.075 0.000   0 0.075
MYRFF8 24/08/2017 Put 1.100 0.105 0.105 0.000   0 0.105
MYRG58 24/08/2017 Call 1.150 0.055 0.055 0.000   0 0.055
MYRG68 24/08/2017 Put 1.150 0.135 0.135 0.000   75 0.135
MYRFU8 24/08/2017 Call 1.200 0.040 0.040 0.000   0 0.040
MYRFV8 24/08/2017 Put 1.200 0.175 0.175 0.000   0 0.175
MYRFM8 24/08/2017 Call 1.250 0.030 0.030 0.000   0 0.030
MYRFN8 24/08/2017 Put 1.250 0.210 0.210 0.000   0 0.210
MYRFG8 24/08/2017 Call 1.300 0.020 0.020 0.000   0 0.020
MYRFH8 24/08/2017 Put 1.300 0.255 0.255 0.000   0 0.255
MYRG38 24/08/2017 Call 1.350 0.015 0.015 0.000   0 0.015
MYRG48 24/08/2017 Put 1.350 0.300 0.300 0.000   0 0.300
MYRFW8 24/08/2017 Call 1.400 0.009 0.009 0.000   0 0.009
MYRFX8 24/08/2017 Put 1.400 0.345 0.345 0.000   0 0.345
MYRFO8 24/08/2017 Call 1.450 0.006 0.006 0.000   0 0.006
MYRFP8 24/08/2017 Put 1.450 0.395 0.395 0.000   0 0.395
MYRFI8 24/08/2017 Call 1.500 0.004 0.004 0.000   0 0.004
MYRFJ8 24/08/2017 Put 1.500 0.445 0.445 0.000   0 0.445
MYRG78 24/08/2017 Call 1.550 0.003 0.003 0.000   0 0.003
MYRG88 24/08/2017 Put 1.550 0.490 0.490 0.000   0 0.490
MYRFY8 24/08/2017 Call 1.600 0.002 0.002 0.000   0 0.002
MYRFZ8 24/08/2017 Put 1.600 0.540 0.540 0.000   0 0.540
MYRFQ8 24/08/2017 Call 1.650 0.001 0.001 0.000   0 0.001
MYRFR8 24/08/2017 Put 1.650 0.590 0.590 0.000   0 0.590
MYRY27 28/09/2017 Call 0.010 1.035 1.035 0.000   0 1.035
MYRMX7 28/09/2017 Call 0.600 0.470 0.470 0.000   0 0.470
MYRMY7 28/09/2017 Put 0.600 0.002 0.002 0.000   0 0.002
MYRMR7 28/09/2017 Call 0.700 0.375 0.375 0.000   0 0.375
MYRMS7 28/09/2017 Put 0.700 0.007 0.007 0.000   0 0.007
MYRZA7 28/09/2017 Call 0.750 0.330 0.330 0.000   0 0.330
MYRZB7 28/09/2017 Put 0.750 0.015 0.015 0.000   0 0.015
MYRM87 28/09/2017 Call 0.800 0.285 0.285 0.000   0 0.285
MYRM97 28/09/2017 Put 0.800 0.020 0.020 0.000   0 0.020
MYRX57 28/09/2017 Call 0.850 0.240 0.240 0.000   0 0.240
MYRX67 28/09/2017 Put 0.850 0.030 0.030 0.000   0 0.030
MYRMK7 28/09/2017 Call 0.900 0.205 0.205 0.000   0 0.205
MYRML7 28/09/2017 Put 0.900 0.045 0.045 0.000   0 0.045
MYRXD7 28/09/2017 Call 0.950 0.170 0.170 0.000   0 0.170
MYRXF7 28/09/2017 Put 0.950 0.060 0.060 0.000   600 0.060
MYRM67 28/09/2017 Call 1.000 0.135 0.135 0.000   0 0.135
MYRM77 28/09/2017 Put 1.000 0.080 0.080 0.000   0 0.080
MYRX77 28/09/2017 Call 1.050 0.110 0.110 0.000   0 0.110
MYRX87 28/09/2017 Put 1.050 0.105 0.105 0.000   400 0.105
MYRMI7 28/09/2017 Call 1.100 0.085 0.085 0.000   0 0.085
MYRMJ7 28/09/2017 Put 1.100 0.135 0.135 0.125 75 339 0.135
MYRXG7 28/09/2017 Call 1.150 0.065 0.065 0.000   0 0.065
MYRXH7 28/09/2017 Put 1.150 0.170 0.170 0.000   0 0.170
MYRME7 28/09/2017 Call 1.200 0.050 0.050 0.000   0 0.050
MYRMF7 28/09/2017 Put 1.200 0.205 0.205 0.000   0 0.205
MYRX17 28/09/2017 Call 1.250 0.040 0.040 0.000   0 0.040
MYRX27 28/09/2017 Put 1.250 0.240 0.240 0.000   0 0.240
MYRMG7 28/09/2017 Call 1.300 0.030 0.030 0.000   120 0.030
MYRMH7 28/09/2017 Put 1.300 0.280 0.280 0.000   712 0.280
MYRX97 28/09/2017 Call 1.350 0.020 0.020 0.000   0 0.020
MYRXA7 28/09/2017 Put 1.350 0.325 0.325 0.000   0 0.325
MYRMC7 28/09/2017 Call 1.400 0.015 0.015 0.000   0 0.015
MYRMD7 28/09/2017 Put 1.400 0.370 0.370 0.000   0 0.370
MYRX37 28/09/2017 Call 1.450 0.010 0.010 0.000   0 0.010
MYRX47 28/09/2017 Put 1.450 0.415 0.415 0.000   0 0.415
MYRMM7 28/09/2017 Call 1.500 0.009 0.009 0.000   0 0.009
MYRMN7 28/09/2017 Put 1.500 0.460 0.460 0.000   0 0.460
MYRXB7 28/09/2017 Call 1.550 0.007 0.007 0.000   0 0.007
MYRXC7 28/09/2017 Put 1.550 0.510 0.510 0.000   0 0.510
MYRMA7 28/09/2017 Call 1.600 0.005 0.005 0.000   0 0.005
MYRMB7 28/09/2017 Put 1.600 0.555 0.555 0.000   0 0.555
MYRBP8 28/09/2017 Call 1.650 0.004 0.004 0.000   0 0.004
MYRBQ8 28/09/2017 Put 1.650 0.605 0.605 0.000   0 0.605
MYRSM7 28/09/2017 Call 1.700 0.003 0.003 0.000   0 0.003
MYRSN7 28/09/2017 Put 1.700 0.655 0.655 0.000   0 0.655
MYRD58 28/09/2017 Call 1.750 0.002 0.002 0.000   0 0.002
MYRD68 28/09/2017 Put 1.750 0.705 0.705 0.000   0 0.705
MYRUN7 28/09/2017 Call 1.800 0.001 0.001 0.000   0 0.001
MYRUO7 28/09/2017 Put 1.800 0.755 0.755 0.000   0 0.755
MYRCZ8 21/12/2017 Call 0.010 1.040 1.040 0.000   0 1.040
MYRRU7 21/12/2017 Call 0.700 0.375 0.375 0.000   0 0.375
MYRRV7 21/12/2017 Put 0.700 0.015 0.015 0.000   0 0.015
MYRI38 21/12/2017 Call 0.750 0.330 0.330 0.000   0 0.330
MYRI48 21/12/2017 Put 0.750 0.025 0.025 0.000   0 0.025
MYRS17 21/12/2017 Call 0.800 0.290 0.290 0.000   0 0.290
MYRS27 21/12/2017 Put 0.800 0.030 0.030 0.000   0 0.030
MYRF58 21/12/2017 Call 0.850 0.250 0.250 0.000   0 0.250
MYRF68 21/12/2017 Put 0.850 0.045 0.045 0.000   0 0.045
MYRRS7 21/12/2017 Call 0.900 0.210 0.210 0.000   0 0.210
MYRRT7 21/12/2017 Put 0.900 0.055 0.055 0.000   0 0.055
MYRDV8 21/12/2017 Call 0.950 0.175 0.175 0.000   0 0.175
MYRDW8 21/12/2017 Put 0.950 0.075 0.075 0.000   0 0.075
MYRRY7 21/12/2017 Call 1.000 0.145 0.145 0.000   0 0.145
MYRRZ7 21/12/2017 Put 1.000 0.100 0.100 0.000   500 0.100
MYRBX8 21/12/2017 Call 1.050 0.120 0.120 0.000   0 0.120
MYRBY8 21/12/2017 Put 1.050 0.125 0.125 0.000   100 0.125
MYRRQ7 21/12/2017 Call 1.100 0.100 0.100 0.000   0 0.100
MYRRR7 21/12/2017 Put 1.100 0.150 0.150 0.000   500 0.150
MYRCF8 21/12/2017 Call 1.150 0.080 0.080 0.000   0 0.080
MYRCG8 21/12/2017 Put 1.150 0.185 0.185 0.000   0 0.185
MYRS37 21/12/2017 Call 1.200 0.065 0.065 0.000   564 0.065
MYRS47 21/12/2017 Put 1.200 0.220 0.220 0.000   110 0.220
MYRBZ8 21/12/2017 Call 1.250 0.050 0.050 0.000   0 0.050
MYRC18 21/12/2017 Put 1.250 0.255 0.255 0.000   0 0.255
MYRS77 21/12/2017 Call 1.300 0.040 0.040 0.000   0 0.040
MYRS87 21/12/2017 Put 1.300 0.295 0.295 0.000   0 0.295
MYRC68 21/12/2017 Call 1.350 0.030 0.030 0.000   0 0.030
MYRC78 21/12/2017 Put 1.350 0.335 0.335 0.000   0 0.335
MYRRW7 21/12/2017 Call 1.400 0.025 0.025 0.000   0 0.025
MYRRX7 21/12/2017 Put 1.400 0.380 0.380 0.000   0 0.380
MYRC28 21/12/2017 Call 1.450 0.020 0.020 0.000   0 0.020
MYRC38 21/12/2017 Put 1.450 0.420 0.420 0.000   0 0.420
MYRS57 21/12/2017 Call 1.500 0.015 0.015 0.000   0 0.015
MYRS67 21/12/2017 Put 1.500 0.465 0.465 0.000   0 0.465
MYRC88 21/12/2017 Call 1.550 0.010 0.010 0.000   0 0.010
MYRC98 21/12/2017 Put 1.550 0.515 0.515 0.000   0 0.515
MYRSE7 21/12/2017 Call 1.600 0.010 0.010 0.000   0 0.010
MYRSF7 21/12/2017 Put 1.600 0.560 0.560 0.000   0 0.560
MYRC48 21/12/2017 Call 1.650 0.008 0.008 0.000   0 0.008
MYRC58 21/12/2017 Put 1.650 0.610 0.610 0.000   0 0.610
MYRSO7 21/12/2017 Call 1.700 0.006 0.006 0.000   0 0.006
MYRSP7 21/12/2017 Put 1.700 0.655 0.655 0.000   0 0.655
MYRD78 21/12/2017 Call 1.750 0.005 0.005 0.000   0 0.005
MYRD88 21/12/2017 Put 1.750 0.705 0.705 0.000   0 0.705
MYRUP7 21/12/2017 Call 1.800 0.004 0.004 0.000   0 0.004
MYRUQ7 21/12/2017 Put 1.800 0.755 0.755 0.000   0 0.755
MYRUD7 21/12/2017 Call 2.000 0.001 0.001 0.000   0 0.001
MYRUE7 21/12/2017 Put 2.000 0.950 0.950 0.000   0 0.950
MYRUG7 21/12/2017 Call 2.200 0.001 0.001 0.000   0 0.001
MYRUF7 21/12/2017 Put 2.200 1.150 1.150 0.000   0 1.150
MYRZ27 28/03/2018 Call 0.700 0.380 0.380 0.000   0 0.380
MYRZ37 28/03/2018 Put 0.700 0.025 0.025 0.000   0 0.025
MYRXW7 28/03/2018 Call 0.800 0.295 0.295 0.000   0 0.295
MYRXY7 28/03/2018 Put 0.800 0.050 0.050 0.000   0 0.050
MYRXO7 28/03/2018 Call 0.900 0.220 0.220 0.000   0 0.220
MYRXP7 28/03/2018 Put 0.900 0.080 0.080 0.000   375 0.080
MYRXZ7 28/03/2018 Call 1.000 0.165 0.165 0.000   0 0.165
MYRY17 28/03/2018 Put 1.000 0.125 0.125 0.000   0 0.125
MYRXK7 28/03/2018 Call 1.100 0.120 0.120 0.000   0 0.120
MYRXL7 28/03/2018 Put 1.100 0.180 0.180 0.000   715 0.180
MYRXQ7 28/03/2018 Call 1.200 0.085 0.085 0.000   0 0.085
MYRXR7 28/03/2018 Put 1.200 0.250 0.250 0.000   0 0.250
MYRXI7 28/03/2018 Call 1.300 0.060 0.060 0.000   0 0.060
MYRXJ7 28/03/2018 Put 1.300 0.330 0.330 0.000   0 0.330
MYRXU7 28/03/2018 Call 1.400 0.040 0.040 0.000   0 0.040
MYRXV7 28/03/2018 Put 1.400 0.410 0.410 0.000   0 0.410
MYRXM7 28/03/2018 Call 1.500 0.030 0.030 0.000   0 0.030
MYRXN7 28/03/2018 Put 1.500 0.495 0.495 0.000   0 0.495
MYRXS7 28/03/2018 Call 1.600 0.020 0.020 0.000   0 0.020
MYRXT7 28/03/2018 Put 1.600 0.585 0.585 0.000   0 0.585
MYRZG7 28/03/2018 Call 1.700 0.015 0.015 0.000   0 0.015
MYRZH7 28/03/2018 Put 1.700 0.680 0.680 0.000   0 0.680
MYRBV8 28/03/2018 Call 1.800 0.009 0.009 0.000   0 0.009
MYRBW8 28/03/2018 Put 1.800 0.775 0.775 0.000   0 0.775
MYRGU8 28/06/2018 Call 0.700 0.400 0.400 0.395 1,000 1,000 0.400
MYRGV8 28/06/2018 Put 0.700 0.035 0.035 0.000   0 0.035
MYRDX8 28/06/2018 Call 0.800 0.310 0.310 0.000   0 0.310
MYRDY8 28/06/2018 Put 0.800 0.060 0.060 0.000   0 0.060
MYRDT8 28/06/2018 Call 0.900 0.235 0.235 0.000   0 0.235
MYRDU8 28/06/2018 Put 0.900 0.095 0.095 0.000   0 0.095
MYRCH8 28/06/2018 Call 1.000 0.175 0.175 0.000   0 0.175
MYRCI8 28/06/2018 Put 1.000 0.135 0.135 0.000   0 0.135
MYRCR8 28/06/2018 Call 1.100 0.130 0.130 0.000   0 0.130
MYRCS8 28/06/2018 Put 1.100 0.190 0.190 0.000   0 0.190
MYRCJ8 28/06/2018 Call 1.200 0.095 0.095 0.000   0 0.095
MYRCK8 28/06/2018 Put 1.200 0.260 0.260 0.000   600 0.260
MYRCT8 28/06/2018 Call 1.300 0.070 0.070 0.000   0 0.070
MYRCU8 28/06/2018 Put 1.300 0.335 0.335 0.000   0 0.335
MYRCL8 28/06/2018 Call 1.400 0.050 0.050 0.000   0 0.050
MYRCM8 28/06/2018 Put 1.400 0.420 0.420 0.000   0 0.420
MYRCV8 28/06/2018 Call 1.500 0.035 0.035 0.000   0 0.035
MYRCW8 28/06/2018 Put 1.500 0.505 0.505 0.000   0 0.505
MYRCN8 28/06/2018 Call 1.600 0.025 0.025 0.000   0 0.025
MYRCO8 28/06/2018 Put 1.600 0.595 0.595 0.000   0 0.595
MYRCX8 28/06/2018 Call 1.700 0.020 0.020 0.000   0 0.020
MYRCY8 28/06/2018 Put 1.700 0.685 0.685 0.000   0 0.685
MYRCP8 28/06/2018 Call 1.800 0.015 0.015 0.000   0 0.015
MYRCQ8 28/06/2018 Put 1.800 0.775 0.775 0.000   0 0.775

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.