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 2.260 Up 0.020 2.250 2.260 2.260 2.260 2.240 2,112,391 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRX37 28/08/2014 Call 0.010 2.255 2.255 0.000   0 2.235
MYREK8 28/08/2014 Call 1.650 0.615 0.615 0.000   0 0.600
MYREL8 28/08/2014 Put 1.650 0.000 0.000 0.000   0 0.000
MYRCI8 28/08/2014 Call 1.700 0.565 0.565 0.000   0 0.550
MYRCJ8 28/08/2014 Put 1.700 0.000 0.000 0.000   0 0.000
MYRYT7 28/08/2014 Call 1.750 0.515 0.515 0.000   0 0.505
MYRYU7 28/08/2014 Put 1.750 0.000 0.000 0.000   0 0.000
MYRYH7 28/08/2014 Call 1.800 0.465 0.465 0.000   0 0.455
MYRYI7 28/08/2014 Put 1.800 0.001 0.001 0.000   50 0.001
MYRY97 28/08/2014 Call 1.850 0.420 0.420 0.000   0 0.405
MYRYA7 28/08/2014 Put 1.850 0.001 0.001 0.000   1,000 0.002
MYRY37 28/08/2014 Call 1.900 0.370 0.370 0.000   0 0.355
MYRY47 28/08/2014 Put 1.900 0.002 0.002 0.000   0 0.004
MYRE68 28/08/2014 Call 1.910 0.360 0.360 0.000   0 0.345
MYRE58 28/08/2014 Put 1.910 0.003 0.003 0.000   270 0.004
MYRWM7 28/08/2014 Call 1.950 0.320 0.320 0.000   0 0.310
MYRWN7 28/08/2014 Put 1.950 0.005 0.005 0.000   3,671 0.006
MYRW87 28/08/2014 Call 2.000 0.275 0.275 0.000   100 0.265
MYRW97 28/08/2014 Put 2.000 0.008 0.008 0.000   850 0.010
MYRE78 28/08/2014 Call 2.010 0.265 0.265 0.000   0 0.255
MYRE88 28/08/2014 Put 2.010 0.009 0.009 0.000   100 0.010
MYRX17 28/08/2014 Call 2.100 0.185 0.185 0.000   2,325 0.180
MYRX27 28/08/2014 Put 2.100 0.020 0.020 0.000   1,937 0.025
MYRF18 28/08/2014 Call 2.110 0.175 0.175 0.000   0 0.170
MYRF28 28/08/2014 Put 2.110 0.025 0.025 0.000   1,000 0.025
MYRWC7 28/08/2014 Call 2.200 0.110 0.110 0.000   1,951 0.105
MYRWD7 28/08/2014 Put 2.200 0.050 0.050 0.000   5,355 0.055
MYRGQ8 28/08/2014 Call 2.210 0.100 0.100 0.000   273 0.100
MYRGP8 28/08/2014 Put 2.210 0.050 0.050 0.040 452 400 0.060
MYRWU7 28/08/2014 Call 2.300 0.055 0.055 0.050 75 5,315 0.055
MYRWV7 28/08/2014 Put 2.300 0.095 0.095 0.000   1,250 0.105
MYRGR8 28/08/2014 Call 2.310 0.050 0.050 0.000   273 0.050
MYRGS8 28/08/2014 Put 2.310 0.105 0.105 0.000   273 0.110
MYRWG7 28/08/2014 Call 2.400 0.025 0.025 0.000   2,945 0.025
MYRWH7 28/08/2014 Put 2.400 0.170 0.170 0.000   100 0.180
MYRX97 28/08/2014 Call 2.410 0.020 0.020 0.000   0 0.020
MYRX87 28/08/2014 Put 2.410 0.175 0.175 0.000   4,674 0.185
MYRWQ7 28/08/2014 Call 2.500 0.009 0.009 0.000   0 0.009
MYRWR7 28/08/2014 Put 2.500 0.255 0.255 0.000   0 0.270
MYRXA7 28/08/2014 Call 2.510 0.008 0.008 0.000   0 0.008
MYRXB7 28/08/2014 Put 2.510 0.260 0.260 0.000   597 0.275
MYRWK7 28/08/2014 Call 2.600 0.003 0.003 0.000   0 0.003
MYRWL7 28/08/2014 Put 2.600 0.350 0.350 0.000   0 0.365
MYRWO7 28/08/2014 Call 2.700 0.001 0.001 0.000   0 0.001
MYRWP7 28/08/2014 Put 2.700 0.445 0.445 0.000   0 0.465
MYRWI7 28/08/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRWJ7 28/08/2014 Put 2.800 0.545 0.545 0.000   0 0.565
MYRWS7 28/08/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRWT7 28/08/2014 Put 2.900 0.645 0.645 0.000   0 0.665
MYRWE7 28/08/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRWF7 28/08/2014 Put 3.000 0.745 0.745 0.000   0 0.760
MYRWW7 28/08/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRWX7 28/08/2014 Put 3.100 0.845 0.845 0.000   0 0.860
MYRWA7 28/08/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRWB7 28/08/2014 Put 3.200 0.945 0.945 0.000   0 0.960
MYRWY7 28/08/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MYRWZ7 28/08/2014 Put 3.300 1.045 1.045 0.000   0 1.060
MYRXF7 28/08/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRXG7 28/08/2014 Put 3.400 1.145 1.145 0.000   0 1.160
MYRXR7 28/08/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRXS7 28/08/2014 Put 3.500 1.240 1.240 0.000   0 1.260
MYRKG9 25/09/2014 Call 0.010 2.260 2.260 0.000   0 2.240
MYRLM9 25/09/2014 Call 1.400 0.865 0.865 0.000   0 0.850
MYRLN9 25/09/2014 Put 1.400 0.003 0.003 0.000   0 0.003
MYRLS9 25/09/2014 Call 1.500 0.765 0.765 0.000   0 0.750
MYRLT9 25/09/2014 Put 1.500 0.006 0.006 0.000   0 0.007
MYRLI9 25/09/2014 Call 1.600 0.670 0.670 0.000   0 0.650
MYRLJ9 25/09/2014 Put 1.600 0.010 0.010 0.000   0 0.010
MYREM8 25/09/2014 Call 1.650 0.620 0.620 0.000   0 0.605
MYREN8 25/09/2014 Put 1.650 0.015 0.015 0.000   0 0.015
MYRLU9 25/09/2014 Call 1.700 0.570 0.570 0.000   0 0.555
MYRLW9 25/09/2014 Put 1.700 0.015 0.015 0.000   0 0.015
MYRYV7 25/09/2014 Call 1.750 0.525 0.525 0.000   0 0.510
MYRYW7 25/09/2014 Put 1.750 0.015 0.015 0.000   0 0.015
MYRLQ9 25/09/2014 Call 1.800 0.475 0.475 0.000   0 0.460
MYRLR9 25/09/2014 Put 1.800 0.015 0.015 0.000   0 0.015
MYRRV7 25/09/2014 Call 1.810 0.465 0.465 0.000   840 0.450
MYRRW7 25/09/2014 Put 1.810 0.015 0.015 0.000   0 0.015
MYRS47 25/09/2014 Call 1.850 0.425 0.425 0.000   0 0.415
MYRS57 25/09/2014 Put 1.850 0.020 0.020 0.000   1,271 0.015
MYRLX9 25/09/2014 Call 1.900 0.380 0.380 0.000   125 0.365
MYRLY9 25/09/2014 Put 1.900 0.020 0.020 0.000   500 0.020
MYRPL7 25/09/2014 Call 1.950 0.330 0.330 0.000   55 0.320
MYRPM7 25/09/2014 Put 1.950 0.025 0.025 0.000   460 0.020
MYRLO9 25/09/2014 Call 2.000 0.285 0.285 0.000   10 0.280
MYRLP9 25/09/2014 Put 2.000 0.030 0.030 0.000   1,160 0.030
MYRN27 25/09/2014 Call 2.100 0.205 0.205 0.000   1,300 0.200
MYRN37 25/09/2014 Put 2.100 0.050 0.050 0.000   1,376 0.050
MYRF38 25/09/2014 Call 2.110 0.195 0.195 0.000   1,000 0.190
MYRF48 25/09/2014 Put 2.110 0.050 0.050 0.000   0 0.055
MYRLK9 25/09/2014 Call 2.200 0.135 0.135 0.000   485 0.135
MYRLL9 25/09/2014 Put 2.200 0.080 0.080 0.000   1,480 0.090
MYRGU8 25/09/2014 Call 2.210 0.130 0.130 0.000   0 0.125
MYRGT8 25/09/2014 Put 2.210 0.085 0.085 0.000   0 0.090
MYRN67 25/09/2014 Call 2.300 0.085 0.085 0.000   1,832 0.085
MYRN77 25/09/2014 Put 2.300 0.130 0.130 0.000   1,597 0.140
MYRY17 25/09/2014 Call 2.310 0.085 0.085 0.000   163 0.080
MYRY27 25/09/2014 Put 2.310 0.135 0.135 0.000   4,558 0.145
MYRLG9 25/09/2014 Call 2.400 0.055 0.055 0.000   1,100 0.050
MYRLH9 25/09/2014 Put 2.400 0.195 0.195 0.000   2,360 0.210
MYRXU7 25/09/2014 Call 2.410 0.050 0.050 0.000   150 0.050
MYRXT7 25/09/2014 Put 2.410 0.200 0.200 0.000   720 0.215
MYRNM7 25/09/2014 Call 2.500 0.035 0.035 0.000   918 0.030
MYRNN7 25/09/2014 Put 2.500 0.270 0.270 0.000   800 0.290
MYRMB9 25/09/2014 Call 2.600 0.025 0.025 0.000   704 0.015
MYRMC9 25/09/2014 Put 2.600 0.355 0.355 0.000   700 0.380
MYRXZ7 25/09/2014 Call 2.610 0.025 0.025 0.000   0 0.015
MYRXY7 25/09/2014 Put 2.610 0.365 0.365 0.000   400 0.385
MYRNO7 25/09/2014 Call 2.700 0.020 0.020 0.000   0 0.010
MYRNP7 25/09/2014 Put 2.700 0.450 0.450 0.000   0 0.475
MYRXV7 25/09/2014 Call 2.710 0.020 0.020 0.000   0 0.009
MYRXW7 25/09/2014 Put 2.710 0.455 0.455 0.000   560 0.480
MYRME9 25/09/2014 Call 2.800 0.015 0.015 0.000   435 0.006
MYRMF9 25/09/2014 Put 2.800 0.545 0.545 0.000   500 0.575
MYRN47 25/09/2014 Call 2.900 0.010 0.010 0.000   0 0.003
MYRN57 25/09/2014 Put 2.900 0.645 0.645 0.000   150 0.670
MYRPZ9 25/09/2014 Call 3.000 0.008 0.008 0.000   0 0.002
MYRQ19 25/09/2014 Put 3.000 0.745 0.745 0.000   0 0.770
MYRNK7 25/09/2014 Call 3.100 0.006 0.006 0.000   0 0.001
MYRNL7 25/09/2014 Put 3.100 0.845 0.845 0.000   0 0.870
MYRSU9 25/09/2014 Call 3.200 0.004 0.004 0.000   200 0.000
MYRSV9 25/09/2014 Put 3.200 0.940 0.940 0.000   0 0.965
MYRN87 25/09/2014 Call 3.300 0.003 0.003 0.000   0 0.000
MYRN97 25/09/2014 Put 3.300 1.040 1.040 0.000   0 1.065
MYRUZ9 25/09/2014 Call 3.400 0.002 0.002 0.000   660 0.000
MYRV19 25/09/2014 Put 3.400 1.140 1.140 0.000   0 1.165
MYRSE7 25/09/2014 Call 3.500 0.002 0.002 0.000   0 0.000
MYRSF7 25/09/2014 Put 3.500 1.240 1.240 0.000   0 1.265
MYRG78 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG88 25/09/2014 Put 4.410 2.130 2.130 0.000   0 2.150
MYRC28 30/10/2014 Call 0.010 2.205 2.205 0.000   0 2.185
MYREO8 30/10/2014 Call 1.650 0.620 0.620 0.000   0 0.610
MYREP8 30/10/2014 Put 1.650 0.009 0.009 0.000   0 0.020
MYRCK8 30/10/2014 Call 1.700 0.570 0.570 0.000   0 0.560
MYRCL8 30/10/2014 Put 1.700 0.015 0.015 0.000   0 0.025
MYRBZ8 30/10/2014 Call 1.750 0.520 0.520 0.000   0 0.510
MYRC18 30/10/2014 Put 1.750 0.020 0.020 0.000   0 0.025
MYRZO7 30/10/2014 Call 1.800 0.470 0.470 0.000   0 0.465
MYRZP7 30/10/2014 Put 1.800 0.020 0.020 0.000   0 0.025
MYRZU7 30/10/2014 Call 1.850 0.425 0.425 0.000   0 0.415
MYRZV7 30/10/2014 Put 1.850 0.025 0.025 0.000   0 0.030
MYRBM8 30/10/2014 Call 1.900 0.375 0.375 0.000   0 0.370
MYRBO8 30/10/2014 Put 1.900 0.030 0.030 0.000   0 0.035
MYREX8 30/10/2014 Call 1.910 0.325 0.325 0.000   0 0.325
MYREW8 30/10/2014 Put 1.910 0.030 0.030 0.000   0 0.035
MYRBP8 30/10/2014 Call 1.950 0.330 0.330 0.000   0 0.320
MYRBQ8 30/10/2014 Put 1.950 0.040 0.040 0.000   0 0.040
MYRZQ7 30/10/2014 Call 2.000 0.285 0.285 0.000   0 0.275
MYRZR7 30/10/2014 Put 2.000 0.050 0.050 0.000   0 0.055
MYREY8 30/10/2014 Call 2.010 0.240 0.240 0.000   0 0.240
MYREZ8 30/10/2014 Put 2.010 0.050 0.050 0.000   0 0.055
MYRBJ8 30/10/2014 Call 2.100 0.200 0.200 0.000   50 0.200
MYRBK8 30/10/2014 Put 2.100 0.080 0.080 0.000   594 0.085
MYRBH8 30/10/2014 Call 2.200 0.135 0.135 0.000   350 0.135
MYRBI8 30/10/2014 Put 2.200 0.120 0.120 0.000   1,000 0.130
MYRBR8 30/10/2014 Call 2.300 0.085 0.085 0.000   250 0.085
MYRBS8 30/10/2014 Put 2.300 0.180 0.180 0.170 100 70 0.190
MYRZS7 30/10/2014 Call 2.400 0.050 0.050 0.000   1,248 0.055
MYRZT7 30/10/2014 Put 2.400 0.250 0.250 0.000   400 0.260
MYRBT8 30/10/2014 Call 2.500 0.035 0.035 0.000   0 0.035
MYRBU8 30/10/2014 Put 2.500 0.330 0.330 0.000   0 0.345
MYRZW7 30/10/2014 Call 2.600 0.025 0.025 0.000   0 0.025
MYRZX7 30/10/2014 Put 2.600 0.420 0.420 0.000   0 0.435
MYRBV8 30/10/2014 Call 2.700 0.020 0.020 0.000   0 0.020
MYRBW8 30/10/2014 Put 2.700 0.510 0.510 0.000   0 0.525
MYRZY7 30/10/2014 Call 2.800 0.020 0.020 0.000   0 0.015
MYRBG8 30/10/2014 Put 2.800 0.605 0.605 0.000   0 0.625
MYRBX8 30/10/2014 Call 2.900 0.020 0.020 0.000   0 0.015
MYRBY8 30/10/2014 Put 2.900 0.705 0.705 0.000   0 0.720
MYRC58 30/10/2014 Call 3.000 0.015 0.015 0.000   0 0.015
MYRC68 30/10/2014 Put 3.000 0.805 0.805 0.000   0 0.815
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.180 2.180 0.000   0 2.200
MYRDX8 27/11/2014 Call 0.010 2.210 2.210 0.000   0 2.190
MYREQ8 27/11/2014 Call 1.650 0.620 0.620 0.000   0 0.610
MYRER8 27/11/2014 Put 1.650 0.015 0.015 0.000   0 0.020
MYRDY8 27/11/2014 Call 1.700 0.570 0.570 0.000   0 0.560
MYRDZ8 27/11/2014 Put 1.700 0.020 0.020 0.000   0 0.020
MYRCO8 27/11/2014 Call 1.750 0.525 0.525 0.000   0 0.510
MYRCP8 27/11/2014 Put 1.750 0.020 0.020 0.000   0 0.020
MYRD18 27/11/2014 Call 1.800 0.475 0.475 0.000   0 0.465
MYRD28 27/11/2014 Put 1.800 0.025 0.025 0.000   0 0.025
MYRD78 27/11/2014 Call 1.850 0.425 0.425 0.000   0 0.415
MYRD88 27/11/2014 Put 1.850 0.030 0.030 0.000   0 0.035
MYRDT8 27/11/2014 Call 1.900 0.380 0.380 0.000   2,000 0.370
MYRDU8 27/11/2014 Put 1.900 0.040 0.040 0.000   0 0.040
MYRCQ8 27/11/2014 Call 1.950 0.335 0.335 0.000   0 0.325
MYRCT8 27/11/2014 Put 1.950 0.050 0.050 0.000   0 0.050
MYRD38 27/11/2014 Call 2.000 0.290 0.290 0.000   0 0.280
MYRD48 27/11/2014 Put 2.000 0.060 0.060 0.000   150 0.065
MYRDN8 27/11/2014 Call 2.100 0.215 0.215 0.000   0 0.205
MYRDO8 27/11/2014 Put 2.100 0.095 0.095 0.000   438 0.100
MYRCW8 27/11/2014 Call 2.200 0.150 0.150 0.000   0 0.140
MYRCX8 27/11/2014 Put 2.200 0.135 0.135 0.000   0 0.145
MYRD98 27/11/2014 Call 2.300 0.100 0.100 0.000   120 0.095
MYRDM8 27/11/2014 Put 2.300 0.195 0.195 0.000   0 0.205
MYRD58 27/11/2014 Call 2.400 0.065 0.065 0.000   0 0.060
MYRD68 27/11/2014 Put 2.400 0.260 0.260 0.000   378 0.270
MYRDR8 27/11/2014 Call 2.500 0.040 0.040 0.000   0 0.040
MYRDS8 27/11/2014 Put 2.500 0.340 0.340 0.000   0 0.350
MYRCU8 27/11/2014 Call 2.600 0.025 0.025 0.000   0 0.030
MYRCV8 27/11/2014 Put 2.600 0.425 0.425 0.000   0 0.435
MYRDP8 27/11/2014 Call 2.700 0.020 0.020 0.000   0 0.020
MYRDQ8 27/11/2014 Put 2.700 0.515 0.515 0.000   0 0.530
MYRCY8 27/11/2014 Call 2.800 0.010 0.010 0.000   0 0.015
MYRCZ8 27/11/2014 Put 2.800 0.610 0.610 0.000   0 0.625
MYRDV8 27/11/2014 Call 2.900 0.008 0.008 0.000   0 0.015
MYRDW8 27/11/2014 Put 2.900 0.705 0.705 0.000   0 0.725
MYRGL8 27/11/2014 Call 3.000 0.006 0.006 0.000   0 0.010
MYRGM8 27/11/2014 Put 3.000 0.810 0.810 0.000   0 0.825
MYRKS8 18/12/2014 Call 0.010 2.215 2.215 0.000   0 2.195
MYRZJ8 18/12/2014 Call 1.400 0.865 0.865 0.000   0 0.850
MYRZK8 18/12/2014 Put 1.400 0.005 0.005 0.000   0 0.015
MYRZH8 18/12/2014 Call 1.500 0.770 0.770 0.000   0 0.750
MYRZI8 18/12/2014 Put 1.500 0.008 0.008 0.000   0 0.025
MYRZL8 18/12/2014 Call 1.600 0.670 0.670 0.000   0 0.650
MYRZM8 18/12/2014 Put 1.600 0.015 0.015 0.000   0 0.025
MYRES8 18/12/2014 Call 1.650 0.620 0.620 0.000   0 0.605
MYRET8 18/12/2014 Put 1.650 0.015 0.015 0.000   451 0.030
MYRWB8 18/12/2014 Call 1.700 0.575 0.575 0.000   0 0.560
MYRWC8 18/12/2014 Put 1.700 0.020 0.020 0.000   500 0.030
MYRVM8 18/12/2014 Call 1.750 0.525 0.525 0.000   0 0.510
MYRVN8 18/12/2014 Put 1.750 0.025 0.025 0.000   0 0.030
MYRUT8 18/12/2014 Call 1.800 0.475 0.475 0.000   0 0.465
MYRUU8 18/12/2014 Put 1.800 0.030 0.030 0.000   0 0.035
MYRQB8 18/12/2014 Call 1.850 0.430 0.430 0.000   6,236 0.420
MYRQC8 18/12/2014 Put 1.850 0.035 0.035 0.000   0 0.040
MYRKT8 18/12/2014 Call 1.900 0.380 0.380 0.000   0 0.380
MYRKU8 18/12/2014 Put 1.900 0.045 0.045 0.000   240 0.050
MYRKK8 18/12/2014 Call 1.950 0.340 0.340 0.000   0 0.335
MYRKL8 18/12/2014 Put 1.950 0.055 0.055 0.000   0 0.060
MYRKO8 18/12/2014 Call 2.000 0.295 0.295 0.000   0 0.295
MYRKP8 18/12/2014 Put 2.000 0.070 0.070 0.000   100 0.070
MYRKI8 18/12/2014 Call 2.100 0.220 0.220 0.000   0 0.220
MYRKJ8 18/12/2014 Put 2.100 0.100 0.100 0.000   0 0.105
MYRKM8 18/12/2014 Call 2.200 0.160 0.160 0.000   0 0.155
MYRKN8 18/12/2014 Put 2.200 0.145 0.145 0.000   338 0.150
MYRKQ8 18/12/2014 Call 2.300 0.110 0.110 0.000   793 0.105
MYRKR8 18/12/2014 Put 2.300 0.200 0.200 0.000   384 0.210
MYRKV8 18/12/2014 Call 2.400 0.075 0.075 0.000   1,000 0.070
MYRKW8 18/12/2014 Put 2.400 0.265 0.265 0.000   0 0.275
MYRKX8 18/12/2014 Call 2.500 0.050 0.050 0.000   120 0.050
MYRKY8 18/12/2014 Put 2.500 0.345 0.345 0.000   1,190 0.355
MYRL48 18/12/2014 Call 2.600 0.030 0.030 0.030 500 1,000 0.035
MYRL58 18/12/2014 Put 2.600 0.425 0.425 0.000   885 0.445
MYRLC8 18/12/2014 Call 2.700 0.020 0.020 0.000   280 0.025
MYRLD8 18/12/2014 Put 2.700 0.515 0.515 0.000   90 0.535
MYRMG8 18/12/2014 Call 2.800 0.015 0.015 0.000   500 0.020
MYRMH8 18/12/2014 Put 2.800 0.610 0.610 0.000   645 0.630
MYRTS7 18/12/2014 Call 2.900 0.009 0.009 0.000   0 0.020
MYRTT7 18/12/2014 Put 2.900 0.705 0.705 0.000   0 0.725
MYRQ29 18/12/2014 Call 3.000 0.006 0.006 0.000   0 0.015
MYRQ39 18/12/2014 Put 3.000 0.805 0.805 0.000   0 0.820
MYRTU7 18/12/2014 Call 3.100 0.003 0.003 0.000   0 0.015
MYRTV7 18/12/2014 Put 3.100 0.900 0.900 0.000   0 0.920
MYRSW9 18/12/2014 Call 3.200 0.002 0.002 0.000   0 0.010
MYRSX9 18/12/2014 Put 3.200 1.000 1.000 0.000   0 1.020
MYRTQ7 18/12/2014 Call 3.300 0.001 0.001 0.000   362 0.008
MYRTR7 18/12/2014 Put 3.300 1.100 1.100 0.000   0 1.115
MYRV29 18/12/2014 Call 3.400 0.001 0.001 0.000   0 0.007
MYRV39 18/12/2014 Put 3.400 1.195 1.195 0.000   0 1.215
MYRUH7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.005
MYRUI7 18/12/2014 Put 3.500 1.295 1.295 0.000   0 1.315
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.002
MYRZ39 18/12/2014 Put 3.800 1.590 1.590 0.000   0 1.615
MYRIV8 29/01/2015 Call 0.010 2.220 2.220 0.000   0 2.200
MYRIW8 29/01/2015 Call 1.750 0.525 0.525 0.000      
MYRIX8 29/01/2015 Put 1.750 0.030 0.030 0.000      
MYRIF8 29/01/2015 Call 1.800 0.475 0.475 0.000   0 0.465
MYRIG8 29/01/2015 Put 1.800 0.035 0.035 0.000   0 0.035
MYRGZ8 29/01/2015 Call 1.850 0.430 0.430 0.000   0 0.420
MYRI18 29/01/2015 Put 1.850 0.045 0.045 0.000   0 0.045
MYRGX8 29/01/2015 Call 1.900 0.385 0.385 0.000   0 0.375
MYRGY8 29/01/2015 Put 1.900 0.055 0.055 0.000   0 0.060
MYRIT8 29/01/2015 Call 1.950 0.345 0.345 0.000   0 0.335
MYRIU8 29/01/2015 Put 1.950 0.065 0.065 0.000   0 0.070
MYRIH8 29/01/2015 Call 2.000 0.305 0.305 0.000   0 0.295
MYRII8 29/01/2015 Put 2.000 0.080 0.080 0.000   0 0.085
MYRGV8 29/01/2015 Call 2.100 0.235 0.235 0.000   0 0.225
MYRGW8 29/01/2015 Put 2.100 0.115 0.115 0.000   0 0.120
MYRIJ8 29/01/2015 Call 2.200 0.175 0.175 0.000   0 0.165
MYRIK8 29/01/2015 Put 2.200 0.160 0.160 0.000   0 0.165
MYRIR8 29/01/2015 Call 2.300 0.130 0.130 0.000   0 0.120
MYRIS8 29/01/2015 Put 2.300 0.215 0.215 0.000   0 0.220
MYRI48 29/01/2015 Call 2.400 0.090 0.090 0.000   0 0.085
MYRI58 29/01/2015 Put 2.400 0.280 0.280 0.000   0 0.290
MYRIN8 29/01/2015 Call 2.500 0.065 0.065 0.000   0 0.060
MYRIO8 29/01/2015 Put 2.500 0.350 0.350 0.000   0 0.365
MYRI28 29/01/2015 Call 2.600 0.045 0.045 0.000   0 0.040
MYRI38 29/01/2015 Put 2.600 0.435 0.435 0.000   0 0.445
MYRIL8 29/01/2015 Call 2.700 0.030 0.030 0.000   0 0.025
MYRIM8 29/01/2015 Put 2.700 0.520 0.520 0.000   0 0.535
MYRI68 29/01/2015 Call 2.800 0.020 0.020 0.000   0 0.020
MYRI78 29/01/2015 Put 2.800 0.610 0.610 0.000   0 0.630
MYRIP8 29/01/2015 Call 2.900 0.015 0.015 0.000   0 0.010
MYRIQ8 29/01/2015 Put 2.900 0.705 0.705 0.000   0 0.725
MYRI88 29/01/2015 Call 3.000 0.009 0.009 0.000   0 0.008
MYRI98 29/01/2015 Put 3.000 0.805 0.805 0.000   0 0.825
MYRZH7 26/03/2015 Call 0.010 2.230 2.230 0.000   0 2.210
MYREU8 26/03/2015 Call 1.650 0.620 0.620 0.000   0 0.595
MYREV8 26/03/2015 Put 1.650 0.030 0.030 0.000   0 0.030
MYRIW7 26/03/2015 Call 1.700 0.575 0.575 0.000   0 0.550
MYRIX7 26/03/2015 Put 1.700 0.035 0.035 0.000   0 0.040
MYRZ57 26/03/2015 Call 1.750 0.530 0.530 0.000   0 0.500
MYRZ67 26/03/2015 Put 1.750 0.045 0.045 0.000   0 0.045
MYRFW7 26/03/2015 Call 1.800 0.480 0.480 0.000   0 0.460
MYRFX7 26/03/2015 Put 1.800 0.055 0.055 0.000   0 0.055
MYRZD7 26/03/2015 Call 1.850 0.435 0.435 0.000   0 0.420
MYRZE7 26/03/2015 Put 1.850 0.065 0.065 0.000   240 0.065
MYRFM7 26/03/2015 Call 1.900 0.395 0.395 0.000   0 0.380
MYRFN7 26/03/2015 Put 1.900 0.075 0.075 0.000   200 0.080
MYRZ77 26/03/2015 Call 1.950 0.355 0.355 0.000   0 0.345
MYRZ87 26/03/2015 Put 1.950 0.090 0.090 0.000   375 0.095
MYRF97 26/03/2015 Call 2.000 0.320 0.320 0.000   0 0.305
MYRFF7 26/03/2015 Put 2.000 0.105 0.105 0.000   580 0.115
MYRZ97 26/03/2015 Call 2.100 0.250 0.250 0.000   630 0.240
MYRZA7 26/03/2015 Put 2.100 0.145 0.145 0.000   0 0.155
MYRCG7 26/03/2015 Call 2.200 0.195 0.195 0.000   605 0.185
MYRCH7 26/03/2015 Put 2.200 0.195 0.195 0.000   1,575 0.205
MYRYX7 26/03/2015 Call 2.300 0.145 0.145 0.000   0 0.140
MYRYZ7 26/03/2015 Put 2.300 0.250 0.250 0.000   250 0.260
MYRC97 26/03/2015 Call 2.400 0.110 0.110 0.000   500 0.105
MYRCF7 26/03/2015 Put 2.400 0.315 0.315 0.000   60 0.325
MYRC88 26/03/2015 Call 2.410 0.105 0.105 0.000   0 0.100
MYRC78 26/03/2015 Put 2.410 0.315 0.315 0.000   1,100 0.325
MYRZB7 26/03/2015 Call 2.500 0.080 0.080 0.000   0 0.075
MYRZC7 26/03/2015 Put 2.500 0.390 0.390 0.000   0 0.400
MYRC57 26/03/2015 Call 2.600 0.060 0.060 0.000   0 0.055
MYRC67 26/03/2015 Put 2.600 0.465 0.465 0.000   0 0.475
MYRZ17 26/03/2015 Call 2.700 0.040 0.040 0.000   0 0.040
MYRZ27 26/03/2015 Put 2.700 0.550 0.550 0.000   0 0.560
MYRCI7 26/03/2015 Call 2.800 0.030 0.030 0.000   500 0.030
MYRCJ7 26/03/2015 Put 2.800 0.635 0.635 0.000   200 0.650
MYRZ37 26/03/2015 Call 2.900 0.020 0.020 0.000   500 0.020
MYRZ47 26/03/2015 Put 2.900 0.725 0.725 0.000   0 0.740
MYRCQ7 26/03/2015 Call 3.000 0.015 0.015 0.000   0 0.015
MYRCR7 26/03/2015 Put 3.000 0.820 0.820 0.000   0 0.835
MYRZK7 26/03/2015 Call 3.100 0.010 0.010 0.000   0 0.010
MYRZL7 26/03/2015 Put 3.100 0.915 0.915 0.000   0 0.930
MYRCM7 26/03/2015 Call 3.200 0.008 0.008 0.000   0 0.007
MYRCN7 26/03/2015 Put 3.200 1.010 1.010 0.000   0 1.030
MYRC77 26/03/2015 Call 3.400 0.004 0.004 0.000   0 0.004
MYRC87 26/03/2015 Put 3.400 1.205 1.205 0.000   0 1.220
MYRG59 25/06/2015 Call 0.010 2.140 2.140 0.000   0 2.120
MYRFW9 25/06/2015 Call 1.200 1.065 1.065 0.000   720 1.050
MYRFX9 25/06/2015 Put 1.200 0.009 0.009 0.000   0 0.010
MYRFO9 25/06/2015 Call 1.300 0.970 0.970 0.000   0 0.950
MYRFP9 25/06/2015 Put 1.300 0.015 0.015 0.000   0 0.015
MYRG19 25/06/2015 Call 1.400 0.870 0.870 0.000   0 0.850
MYRG29 25/06/2015 Put 1.400 0.020 0.020 0.000   0 0.020
MYRFM9 25/06/2015 Call 1.500 0.770 0.770 0.000   0 0.750
MYRFN9 25/06/2015 Put 1.500 0.030 0.030 0.000   0 0.030
MYRFY9 25/06/2015 Call 1.600 0.670 0.670 0.000   0 0.655
MYRFZ9 25/06/2015 Put 1.600 0.040 0.040 0.000   0 0.045
MYRFS9 25/06/2015 Call 1.700 0.575 0.575 0.000   0 0.560
MYRFT9 25/06/2015 Put 1.700 0.055 0.055 0.000   0 0.060
MYRF98 25/06/2015 Call 1.750 0.530 0.530 0.000   0 0.515
MYRFF8 25/06/2015 Put 1.750 0.070 0.070 0.000   0 0.070
MYRG39 25/06/2015 Call 1.800 0.485 0.485 0.000   400 0.470
MYRG49 25/06/2015 Put 1.800 0.080 0.080 0.000   100 0.085
MYRFO8 25/06/2015 Call 1.850 0.440 0.440 0.000   0 0.425
MYRFP8 25/06/2015 Put 1.850 0.095 0.095 0.000   0 0.100
MYRFU9 25/06/2015 Call 1.900 0.395 0.395 0.000   0 0.385
MYRFV9 25/06/2015 Put 1.900 0.110 0.110 0.000   0 0.115
MYRF58 25/06/2015 Call 1.950 0.360 0.360 0.000   0 0.350
MYRF88 25/06/2015 Put 1.950 0.125 0.125 0.000   0 0.130
MYRG69 25/06/2015 Call 2.000 0.320 0.320 0.000   0 0.315
MYRG79 25/06/2015 Put 2.000 0.145 0.145 0.000   450 0.150
MYRFK8 25/06/2015 Call 2.100 0.260 0.260 0.000   0 0.250
MYRFL8 25/06/2015 Put 2.100 0.190 0.190 0.000   2,340 0.195
MYRG89 25/06/2015 Call 2.200 0.205 0.205 0.000   0 0.195
MYRG99 25/06/2015 Put 2.200 0.240 0.240 0.000   456 0.250
MYRFM8 25/06/2015 Call 2.300 0.160 0.160 0.000   2,340 0.150
MYRFN8 25/06/2015 Put 2.300 0.300 0.300 0.000   0 0.310
MYRGK9 25/06/2015 Call 2.400 0.120 0.120 0.000   450 0.115
MYRGL9 25/06/2015 Put 2.400 0.365 0.365 0.000   230 0.375
MYRFG8 25/06/2015 Call 2.500 0.090 0.090 0.000   0 0.085
MYRFH8 25/06/2015 Put 2.500 0.440 0.440 0.000   0 0.450
MYRIR9 25/06/2015 Call 2.600 0.070 0.070 0.000   0 0.065
MYRIS9 25/06/2015 Put 2.600 0.515 0.515 0.000   415 0.530
MYRFI8 25/06/2015 Call 2.700 0.050 0.050 0.000   0 0.050
MYRFJ8 25/06/2015 Put 2.700 0.600 0.600 0.000   0 0.615
MYRJC9 25/06/2015 Call 2.800 0.035 0.035 0.000   0 0.035
MYRJD9 25/06/2015 Put 2.800 0.685 0.685 0.000   500 0.700
MYRG58 25/06/2015 Call 2.900 0.025 0.025 0.000   0 0.025
MYRG68 25/06/2015 Put 2.900 0.775 0.775 0.000   0 0.795
MYRQ49 25/06/2015 Call 3.000 0.020 0.020 0.000   0 0.020
MYRQ59 25/06/2015 Put 3.000 0.865 0.865 0.000   0 0.885
MYRSY9 25/06/2015 Call 3.200 0.010 0.010 0.000   0 0.010
MYRSZ9 25/06/2015 Put 3.200 1.055 1.055 0.000   0 1.070
MYRV49 25/06/2015 Call 3.400 0.006 0.006 0.000   0 0.005
MYRV59 25/06/2015 Put 3.400 1.250 1.250 0.000   0 1.260
MYRWP9 25/06/2015 Call 3.600 0.003 0.003 0.000   0 0.003
MYRWQ9 25/06/2015 Put 3.600 1.445 1.445 0.000   0 1.455
MYRCM8 24/09/2015 Call 1.600 0.665 0.665 0.000   0 0.650
MYRCN8 24/09/2015 Put 1.600 0.030 0.030 0.000   0 0.030
MYRZF7 24/09/2015 Call 1.700 0.570 0.570 0.000   0 0.550
MYRZG7 24/09/2015 Put 1.700 0.045 0.045 0.000   0 0.050
MYRPZ7 24/09/2015 Call 1.800 0.480 0.480 0.000   0 0.460
MYRQ17 24/09/2015 Put 1.800 0.070 0.070 0.000   0 0.075
MYRP57 24/09/2015 Call 1.900 0.400 0.400 0.000   0 0.385
MYRP67 24/09/2015 Put 1.900 0.100 0.100 0.000   0 0.110
MYRP37 24/09/2015 Call 2.000 0.330 0.330 0.000   0 0.315
MYRP47 24/09/2015 Put 2.000 0.140 0.140 0.000   0 0.150
MYRP17 24/09/2015 Call 2.200 0.220 0.220 0.000   0 0.210
MYRP27 24/09/2015 Put 2.200 0.240 0.240 0.000   0 0.255
MYRNS7 24/09/2015 Call 2.400 0.145 0.145 0.000   0 0.140
MYRNT7 24/09/2015 Put 2.400 0.370 0.370 0.000   0 0.385
MYRNQ7 24/09/2015 Call 2.600 0.095 0.095 0.000   0 0.090
MYRNR7 24/09/2015 Put 2.600 0.520 0.520 0.000   0 0.535
MYRNY7 24/09/2015 Call 2.800 0.060 0.060 0.000   0 0.055
MYRNZ7 24/09/2015 Put 2.800 0.690 0.690 0.000   0 0.705
MYRP77 24/09/2015 Call 3.000 0.035 0.035 0.000   0 0.035
MYRP87 24/09/2015 Put 3.000 0.870 0.870 0.000   0 0.885
MYRNW7 24/09/2015 Call 3.200 0.025 0.025 0.000   0 0.020
MYRNX7 24/09/2015 Put 3.200 1.055 1.055 0.000   0 1.075
MYRNU7 24/09/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MYRNV7 24/09/2015 Put 3.400 1.245 1.245 0.000   0 1.265
MYRS87 24/09/2015 Call 3.600 0.008 0.008 0.000   0 0.008
MYRS97 24/09/2015 Put 3.600 1.440 1.440 0.000   0 1.460
MYRG18 17/12/2015 Call 1.700 0.600 0.600 0.000   0 0.585
MYRG28 17/12/2015 Put 1.700 0.125 0.125 0.000   0 0.130
MYRFQ8 17/12/2015 Call 1.800 0.525 0.525 0.000   0 0.510
MYRFR8 17/12/2015 Put 1.800 0.160 0.160 0.000   0 0.170
MYRFY8 17/12/2015 Call 1.900 0.460 0.460 0.000   0 0.450
MYRFZ8 17/12/2015 Put 1.900 0.205 0.205 0.000   0 0.210
MYRFS8 17/12/2015 Call 2.000 0.405 0.405 0.000   0 0.390
MYRFT8 17/12/2015 Put 2.000 0.255 0.255 0.000   0 0.260
MYRS89 17/12/2015 Call 2.200 0.310 0.310 0.000   0 0.300
MYRS99 17/12/2015 Put 2.200 0.365 0.365 0.000   40 0.375
MYRSA9 17/12/2015 Call 2.400 0.240 0.240 0.000   0 0.230
MYRSB9 17/12/2015 Put 2.400 0.495 0.495 0.000   245 0.510
MYRSC9 17/12/2015 Call 2.600 0.180 0.180 0.000   0 0.175
MYRSD9 17/12/2015 Put 2.600 0.640 0.640 0.000   50 0.655
MYRFU8 17/12/2015 Call 2.800 0.140 0.140 0.000   0 0.130
MYRFV8 17/12/2015 Put 2.800 0.800 0.800 0.000   0 0.815
MYRFW8 17/12/2015 Call 3.000 0.105 0.105 0.000   0 0.100
MYRFX8 17/12/2015 Put 3.000 0.965 0.965 0.000   0 0.980
MYRGN8 17/12/2015 Call 3.200 0.080 0.080 0.000   0 0.080
MYRGO8 17/12/2015 Put 3.200 1.135 1.135 0.000   0 1.155
MYRVJ7 22/12/2016 Call 1.800 0.495 0.495 0.000   0 0.480
MYRVK7 22/12/2016 Put 1.800 0.200 0.200 0.000   75 0.205

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.