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 1.090 Down -0.025 1.090 1.100 1.110 1.120 1.085 6,599,292 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRJE7 28/07/2016 Call 0.010 1.080 1.080 0.000   0 1.080
MYRIJ7 28/07/2016 Call 0.650 0.445 0.445 0.000   0 0.445
MYRIK7 28/07/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRIT7 28/07/2016 Call 0.700 0.395 0.395 0.000   0 0.395
MYRIU7 28/07/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRIZ7 28/07/2016 Call 0.750 0.350 0.350 0.000   0 0.350
MYRJ17 28/07/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRJA7 28/07/2016 Call 0.800 0.300 0.300 0.000   0 0.300
MYRJB7 28/07/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRIP7 28/07/2016 Call 0.850 0.250 0.250 0.000   0 0.250
MYRIQ7 28/07/2016 Put 0.850 0.001 0.001 0.000   0 0.001
MYRIX7 28/07/2016 Call 0.900 0.205 0.205 0.000   0 0.205
MYRIY7 28/07/2016 Put 0.900 0.003 0.003 0.000   0 0.003
MYRJ27 28/07/2016 Call 0.950 0.160 0.160 0.000   500 0.160
MYRJ37 28/07/2016 Put 0.950 0.007 0.007 0.000   0 0.007
MYRJC7 28/07/2016 Call 1.000 0.115 0.115 0.000   0 0.115
MYRJD7 28/07/2016 Put 1.000 0.015 0.015 0.000   0 0.015
MYRIN7 28/07/2016 Call 1.050 0.080 0.080 0.000   0 0.080
MYRIO7 28/07/2016 Put 1.050 0.030 0.030 0.000   350 0.030
MYRIR7 28/07/2016 Call 1.100 0.050 0.050 0.045 100 1,050 0.050
MYRIS7 28/07/2016 Put 1.100 0.050 0.050 0.000   350 0.050
MYRJ67 28/07/2016 Call 1.150 0.030 0.030 0.030 100 1,260 0.030
MYRJ77 28/07/2016 Put 1.150 0.080 0.080 0.000   1,040 0.080
MYRPV7 28/07/2016 Call 1.160 0.025 0.025 0.000   0 0.025
MYRPU7 28/07/2016 Put 1.160 0.085 0.085 0.000   0 0.085
MYRJ87 28/07/2016 Call 1.200 0.015 0.015 0.000   2,039 0.015
MYRJ97 28/07/2016 Put 1.200 0.115 0.115 0.000   150 0.115
MYRIL7 28/07/2016 Call 1.250 0.009 0.009 0.000   180 0.009
MYRIM7 28/07/2016 Put 1.250 0.160 0.160 0.000   0 0.160
MYRIV7 28/07/2016 Call 1.300 0.005 0.005 0.000   106 0.005
MYRIW7 28/07/2016 Put 1.300 0.210 0.210 0.000   0 0.210
MYRJ47 28/07/2016 Call 1.350 0.003 0.003 0.000   0 0.003
MYRJ57 28/07/2016 Put 1.350 0.260 0.260 0.000   0 0.260
MYRJF7 28/07/2016 Call 1.400 0.001 0.001 0.000   0 0.001
MYRJG7 28/07/2016 Put 1.400 0.310 0.310 0.000   0 0.310
MYRJH7 28/07/2016 Call 1.450 0.001 0.001 0.000   0 0.001
MYRJI7 28/07/2016 Put 1.450 0.360 0.360 0.000   0 0.360
MYRKC7 28/07/2016 Call 1.500 0.000 0.000 0.000   0 0.000
MYRKD7 28/07/2016 Put 1.500 0.410 0.410 0.000   0 0.410
MYRLC7 28/07/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRLD7 28/07/2016 Put 1.550 0.460 0.460 0.000   0 0.460
MYRLM7 28/07/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRLN7 28/07/2016 Put 1.600 0.510 0.510 0.000   0 0.510
MYRL97 25/08/2016 Call 0.010 1.085 1.085 0.000   0 1.085
MYRMZ7 25/08/2016 Call 0.650 0.445 0.445 0.000   0 0.445
MYRN17 25/08/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRMV7 25/08/2016 Call 0.700 0.400 0.400 0.000   0 0.400
MYRMW7 25/08/2016 Put 0.700 0.001 0.001 0.000   0 0.001
MYRKG7 25/08/2016 Call 0.750 0.350 0.350 0.000   0 0.350
MYRKH7 25/08/2016 Put 0.750 0.001 0.001 0.000   0 0.001
MYRKM7 25/08/2016 Call 0.800 0.305 0.305 0.000   0 0.305
MYRKN7 25/08/2016 Put 0.800 0.003 0.003 0.000   0 0.003
MYRKY7 25/08/2016 Call 0.850 0.255 0.255 0.000   0 0.255
MYRKZ7 25/08/2016 Put 0.850 0.007 0.007 0.000   0 0.007
MYRL77 25/08/2016 Call 0.900 0.210 0.210 0.000   0 0.210
MYRL87 25/08/2016 Put 0.900 0.010 0.010 0.000   0 0.010
MYRKI7 25/08/2016 Call 0.950 0.170 0.170 0.000   0 0.170
MYRKJ7 25/08/2016 Put 0.950 0.020 0.020 0.000   0 0.020
MYRKO7 25/08/2016 Call 1.000 0.130 0.130 0.000   0 0.130
MYRKP7 25/08/2016 Put 1.000 0.030 0.030 0.000   0 0.030
MYRL17 25/08/2016 Call 1.050 0.095 0.095 0.000   0 0.095
MYRL27 25/08/2016 Put 1.050 0.050 0.050 0.000   100 0.050
MYRL57 25/08/2016 Call 1.100 0.070 0.070 0.000   592 0.070
MYRL67 25/08/2016 Put 1.100 0.070 0.070 0.000   0 0.070
MYRKK7 25/08/2016 Call 1.150 0.045 0.045 0.000   450 0.045
MYRKL7 25/08/2016 Put 1.150 0.100 0.100 0.000   1,000 0.100
MYRPX7 25/08/2016 Call 1.160 0.045 0.045 0.000   0 0.045
MYRPW7 25/08/2016 Put 1.160 0.105 0.105 0.000   0 0.105
MYRKQ7 25/08/2016 Call 1.200 0.030 0.030 0.000   1,030 0.030
MYRKR7 25/08/2016 Put 1.200 0.135 0.135 0.000   0 0.135
MYRKU7 25/08/2016 Call 1.250 0.020 0.020 0.000   30 0.020
MYRKV7 25/08/2016 Put 1.250 0.175 0.175 0.000   0 0.175
MYRL37 25/08/2016 Call 1.300 0.015 0.015 0.000   0 0.015
MYRL47 25/08/2016 Put 1.300 0.220 0.220 0.000   110 0.220
MYRKE7 25/08/2016 Call 1.350 0.009 0.009 0.000   0 0.009
MYRKF7 25/08/2016 Put 1.350 0.265 0.265 0.000   0 0.265
MYRKS7 25/08/2016 Call 1.400 0.006 0.006 0.000   0 0.006
MYRKT7 25/08/2016 Put 1.400 0.315 0.315 0.000   0 0.315
MYRKW7 25/08/2016 Call 1.450 0.003 0.003 0.000   0 0.003
MYRKX7 25/08/2016 Put 1.450 0.365 0.365 0.000   0 0.365
MYRLA7 25/08/2016 Call 1.500 0.002 0.002 0.000   0 0.002
MYRLB7 25/08/2016 Put 1.500 0.415 0.415 0.000   0 0.415
MYRLE7 25/08/2016 Call 1.550 0.001 0.001 0.000   0 0.001
MYRLF7 25/08/2016 Put 1.550 0.465 0.465 0.000   0 0.465
MYRLO7 25/08/2016 Call 1.600 0.001 0.001 0.000   0 0.001
MYRLP7 25/08/2016 Put 1.600 0.510 0.510 0.000   0 0.510
MYRB77 29/09/2016 Call 0.010 1.055 1.055 0.000   0 1.055
MYRQN9 29/09/2016 Call 0.500 0.595 0.595 0.000   0 0.595
MYRQM9 29/09/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZ79 29/09/2016 Call 0.550 0.550 0.550 0.000   0 0.550
MYRZ89 29/09/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUU9 29/09/2016 Call 0.600 0.500 0.500 0.000   0 0.500
MYRUT9 29/09/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRZJ9 29/09/2016 Call 0.650 0.450 0.450 0.000   0 0.450
MYRZK9 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRUV9 29/09/2016 Call 0.700 0.405 0.405 0.000   0 0.405
MYRUW9 29/09/2016 Put 0.700 0.001 0.001 0.000   0 0.001
MYRZ99 29/09/2016 Call 0.750 0.355 0.355 0.000   0 0.355
MYRZA9 29/09/2016 Put 0.750 0.002 0.002 0.000   0 0.002
MYRP89 29/09/2016 Call 0.800 0.310 0.310 0.000   0 0.310
MYRP99 29/09/2016 Put 0.800 0.005 0.005 0.000   0 0.005
MYRZF9 29/09/2016 Call 0.850 0.265 0.265 0.000   0 0.265
MYRZG9 29/09/2016 Put 0.850 0.010 0.010 0.000   0 0.010
MYRKB9 29/09/2016 Call 0.900 0.220 0.220 0.000   0 0.220
MYRKC9 29/09/2016 Put 0.900 0.020 0.020 0.000   0 0.020
MYRZB9 29/09/2016 Call 0.950 0.180 0.180 0.000   0 0.180
MYRZC9 29/09/2016 Put 0.950 0.030 0.030 0.000   0 0.030
MYRJR9 29/09/2016 Call 1.000 0.140 0.140 0.000   400 0.140
MYRJS9 29/09/2016 Put 1.000 0.050 0.050 0.000   0 0.050
MYRZH9 29/09/2016 Call 1.050 0.110 0.110 0.000   0 0.110
MYRZI9 29/09/2016 Put 1.050 0.070 0.070 0.000   0 0.070
MYRJV9 29/09/2016 Call 1.100 0.080 0.080 0.000   0 0.080
MYRJW9 29/09/2016 Put 1.100 0.095 0.095 0.000   5,000 0.095
MYRZD9 29/09/2016 Call 1.150 0.060 0.060 0.000   5,204 0.060
MYRZE9 29/09/2016 Put 1.150 0.130 0.130 0.000   1,500 0.130
MYRK89 29/09/2016 Call 1.200 0.040 0.040 0.000   700 0.040
MYRK99 29/09/2016 Put 1.200 0.160 0.160 0.000   0 0.160
MYRB87 29/09/2016 Call 1.250 0.030 0.030 0.000   1,500 0.030
MYRB97 29/09/2016 Put 1.250 0.200 0.200 0.000   0 0.200
MYRJT9 29/09/2016 Call 1.300 0.020 0.020 0.000   0 0.020
MYRJU9 29/09/2016 Put 1.300 0.245 0.245 0.000   0 0.245
MYRBS7 29/09/2016 Call 1.350 0.015 0.015 0.000   0 0.015
MYRBT7 29/09/2016 Put 1.350 0.290 0.290 0.000   0 0.290
MYRK49 29/09/2016 Call 1.400 0.009 0.009 0.000   0 0.009
MYRK59 29/09/2016 Put 1.400 0.335 0.335 0.000   0 0.335
MYRF87 29/09/2016 Call 1.450 0.006 0.006 0.000   0 0.006
MYRF97 29/09/2016 Put 1.450 0.385 0.385 0.000   0 0.385
MYRJX9 29/09/2016 Call 1.500 0.004 0.004 0.000   0 0.004
MYRJY9 29/09/2016 Put 1.500 0.435 0.435 0.000   0 0.435
MYRJZ7 29/09/2016 Call 1.510 0.003 0.003 0.000   0 0.003
MYRK17 29/09/2016 Put 1.510 0.440 0.440 0.000   0 0.440
MYRFN7 29/09/2016 Call 1.550 0.002 0.002 0.000   0 0.002
MYRFO7 29/09/2016 Put 1.550 0.480 0.480 0.000   0 0.480
MYRK29 29/09/2016 Call 1.600 0.002 0.002 0.000   0 0.002
MYRK39 29/09/2016 Put 1.600 0.530 0.530 0.000   0 0.530
MYRK37 29/09/2016 Call 1.610 0.001 0.001 0.000   0 0.001
MYRK27 29/09/2016 Put 1.610 0.540 0.540 0.000   800 0.540
MYRJZ9 29/09/2016 Call 1.700 0.001 0.001 0.000   0 0.001
MYRK19 29/09/2016 Put 1.700 0.630 0.630 0.000   0 0.630
MYRK47 29/09/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRK57 29/09/2016 Put 1.710 0.640 0.640 0.000   0 0.640
MYRK69 29/09/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRK79 29/09/2016 Put 1.800 0.730 0.730 0.000   0 0.730
MYRK77 29/09/2016 Call 1.810 0.000 0.000 0.000   0 0.000
MYRK67 29/09/2016 Put 1.810 0.740 0.740 0.000   400 0.740
MYRKR9 29/09/2016 Call 1.900 0.000 0.000 0.000   0 0.000
MYRKS9 29/09/2016 Put 1.900 0.830 0.830 0.000   0 0.830
MYRM79 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRM89 29/09/2016 Put 2.000 0.930 0.930 0.000   0 0.930
MYRP97 27/10/2016 Call 0.010 1.055 1.055 0.000   0 1.055
MYRPK7 27/10/2016 Call 0.650 0.450 0.450 0.000   0 0.450
MYRPL7 27/10/2016 Put 0.650 0.001 0.001 0.000   0 0.001
MYRP77 27/10/2016 Call 0.700 0.405 0.405 0.000   0 0.405
MYRP87 27/10/2016 Put 0.700 0.002 0.002 0.000   0 0.002
MYRNY7 27/10/2016 Call 0.750 0.355 0.355 0.000   0 0.355
MYRNZ7 27/10/2016 Put 0.750 0.004 0.004 0.000   0 0.004
MYRNQ7 27/10/2016 Call 0.800 0.310 0.310 0.000   0 0.310
MYRNR7 27/10/2016 Put 0.800 0.008 0.008 0.000   0 0.008
MYRN87 27/10/2016 Call 0.850 0.265 0.265 0.000   0 0.265
MYRN97 27/10/2016 Put 0.850 0.015 0.015 0.000   0 0.015
MYRP17 27/10/2016 Call 0.900 0.220 0.220 0.000   0 0.220
MYRP27 27/10/2016 Put 0.900 0.025 0.025 0.000   0 0.025
MYRNS7 27/10/2016 Call 0.950 0.180 0.180 0.000   0 0.180
MYRNT7 27/10/2016 Put 0.950 0.040 0.040 0.000   0 0.040
MYRNO7 27/10/2016 Call 1.000 0.145 0.145 0.000   0 0.145
MYRNP7 27/10/2016 Put 1.000 0.055 0.055 0.000   0 0.055
MYRN67 27/10/2016 Call 1.050 0.110 0.110 0.000   0 0.110
MYRN77 27/10/2016 Put 1.050 0.080 0.080 0.000   0 0.080
MYRP57 27/10/2016 Call 1.100 0.085 0.085 0.000   0 0.085
MYRP67 27/10/2016 Put 1.100 0.105 0.105 0.000   0 0.105
MYRNU7 27/10/2016 Call 1.150 0.065 0.065 0.000   0 0.065
MYRNV7 27/10/2016 Put 1.150 0.135 0.135 0.000   0 0.135
MYRPZ7 27/10/2016 Call 1.160 0.055 0.055 0.000   0 0.055
MYRPY7 27/10/2016 Put 1.160 0.140 0.140 0.000   0 0.140
MYRNM7 27/10/2016 Call 1.200 0.045 0.045 0.000   100 0.045
MYRNN7 27/10/2016 Put 1.200 0.170 0.170 0.000   0 0.170
MYRN47 27/10/2016 Call 1.250 0.035 0.035 0.000   0 0.035
MYRN57 27/10/2016 Put 1.250 0.210 0.210 0.000   0 0.210
MYRP37 27/10/2016 Call 1.300 0.025 0.025 0.000   0 0.025
MYRP47 27/10/2016 Put 1.300 0.250 0.250 0.000   0 0.250
MYRNW7 27/10/2016 Call 1.350 0.020 0.020 0.000   0 0.020
MYRNX7 27/10/2016 Put 1.350 0.290 0.290 0.000   0 0.290
MYRNK7 27/10/2016 Call 1.400 0.015 0.015 0.000   0 0.015
MYRNL7 27/10/2016 Put 1.400 0.340 0.340 0.000   0 0.340
MYRPM7 27/10/2016 Call 1.450 0.009 0.009 0.000   0 0.009
MYRPN7 27/10/2016 Put 1.450 0.385 0.385 0.000   0 0.385
MYRPO7 27/10/2016 Call 1.500 0.006 0.006 0.000   0 0.006
MYRPP7 27/10/2016 Put 1.500 0.435 0.435 0.000   0 0.435
MYRPQ7 27/10/2016 Call 1.550 0.004 0.004 0.000   0 0.004
MYRPR7 27/10/2016 Put 1.550 0.485 0.485 0.000   0 0.485
MYRPS7 27/10/2016 Call 1.600 0.003 0.003 0.000   0 0.003
MYRPT7 27/10/2016 Put 1.600 0.535 0.535 0.000   0 0.535
MYRQV7 24/11/2016 Call 0.010 1.060 1.060 0.000   0 1.060
MYRQW7 24/11/2016 Call 0.750 0.355 0.355 0.000   0 0.355
MYRQX7 24/11/2016 Put 0.750 0.015 0.015 0.000   0 0.015
MYRQ57 24/11/2016 Call 0.800 0.310 0.310 0.000   0 0.310
MYRQ67 24/11/2016 Put 0.800 0.025 0.025 0.000   0 0.025
MYRQ97 24/11/2016 Call 0.850 0.265 0.265 0.000   0 0.265
MYRQA7 24/11/2016 Put 0.850 0.035 0.035 0.000   0 0.035
MYRQP7 24/11/2016 Call 0.900 0.225 0.225 0.000   0 0.225
MYRQQ7 24/11/2016 Put 0.900 0.045 0.045 0.000   0 0.045
MYRQL7 24/11/2016 Call 0.950 0.185 0.185 0.000   0 0.185
MYRQM7 24/11/2016 Put 0.950 0.055 0.055 0.000   0 0.055
MYRQ77 24/11/2016 Call 1.000 0.155 0.155 0.000   0 0.155
MYRQ87 24/11/2016 Put 1.000 0.070 0.070 0.000   0 0.070
MYRQB7 24/11/2016 Call 1.050 0.125 0.125 0.000   0 0.125
MYRQC7 24/11/2016 Put 1.050 0.090 0.090 0.000   0 0.090
MYRQN7 24/11/2016 Call 1.100 0.100 0.100 0.000   0 0.100
MYRQO7 24/11/2016 Put 1.100 0.115 0.115 0.000   0 0.115
MYRQJ7 24/11/2016 Call 1.150 0.080 0.080 0.000   0 0.080
MYRQK7 24/11/2016 Put 1.150 0.145 0.145 0.000   0 0.145
MYRQ37 24/11/2016 Call 1.200 0.065 0.065 0.000   0 0.065
MYRQ47 24/11/2016 Put 1.200 0.180 0.180 0.000   0 0.180
MYRQF7 24/11/2016 Call 1.250 0.050 0.050 0.000   0 0.050
MYRQG7 24/11/2016 Put 1.250 0.215 0.215 0.000   0 0.215
MYRQR7 24/11/2016 Call 1.300 0.040 0.040 0.000   0 0.040
MYRQS7 24/11/2016 Put 1.300 0.255 0.255 0.000   0 0.255
MYRQH7 24/11/2016 Call 1.350 0.030 0.030 0.000   0 0.030
MYRQI7 24/11/2016 Put 1.350 0.295 0.295 0.000   0 0.295
MYRQ17 24/11/2016 Call 1.400 0.025 0.025 0.000   0 0.025
MYRQ27 24/11/2016 Put 1.400 0.340 0.340 0.000   0 0.340
MYRQD7 24/11/2016 Call 1.450 0.020 0.020 0.000   0 0.020
MYRQE7 24/11/2016 Put 1.450 0.390 0.390 0.000   0 0.390
MYRQT7 24/11/2016 Call 1.500 0.015 0.015 0.000   0 0.015
MYRQU7 24/11/2016 Put 1.500 0.435 0.435 0.000   0 0.435
MYRGY7 22/12/2016 Call 0.010 1.060 1.060 0.000   0 1.060
MYRZL9 22/12/2016 Call 0.400 0.695 0.695 0.000   0 0.695
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.595 0.595 0.000   0 0.595
MYRXG9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRXC9 22/12/2016 Call 0.600 0.500 0.500 0.000   0 0.500
MYRXD9 22/12/2016 Put 0.600 0.001 0.001 0.000   0 0.001
MYRIH7 22/12/2016 Call 0.650 0.455 0.455 0.000   0 0.455
MYRII7 22/12/2016 Put 0.650 0.003 0.003 0.000   0 0.003
MYRXH9 22/12/2016 Call 0.700 0.405 0.405 0.000   0 0.405
MYRXI9 22/12/2016 Put 0.700 0.005 0.005 0.000   0 0.005
MYRI67 22/12/2016 Call 0.750 0.360 0.360 0.000   0 0.360
MYRI77 22/12/2016 Put 0.750 0.010 0.010 0.000   0 0.010
MYRR39 22/12/2016 Call 0.800 0.315 0.315 0.000   0 0.315
MYRR49 22/12/2016 Put 0.800 0.015 0.015 0.000   150 0.015
MYRFX7 22/12/2016 Call 0.850 0.275 0.275 0.000   0 0.275
MYRFY7 22/12/2016 Put 0.850 0.025 0.025 0.000   0 0.025
MYRQH9 22/12/2016 Call 0.900 0.235 0.235 0.000   0 0.235
MYRQI9 22/12/2016 Put 0.900 0.040 0.040 0.000   0 0.040
MYRG47 22/12/2016 Call 0.950 0.200 0.200 0.000   0 0.200
MYRG57 22/12/2016 Put 0.950 0.055 0.055 0.000   100 0.055
MYRQ19 22/12/2016 Call 1.000 0.165 0.165 0.000   0 0.165
MYRQ29 22/12/2016 Put 1.000 0.075 0.075 0.000   0 0.075
MYRFT7 22/12/2016 Call 1.050 0.135 0.135 0.000   227 0.135
MYRFU7 22/12/2016 Put 1.050 0.100 0.100 0.000   585 0.100
MYRQ99 22/12/2016 Call 1.100 0.110 0.110 0.000   0 0.110
MYRQA9 22/12/2016 Put 1.100 0.125 0.125 0.000   75 0.125
MYRR47 22/12/2016 Call 1.110 0.105 0.105 0.000   0 0.105
MYRR37 22/12/2016 Put 1.110 0.130 0.130 0.000   0 0.130
MYRG27 22/12/2016 Call 1.150 0.090 0.090 0.000   0 0.090
MYRG37 22/12/2016 Put 1.150 0.155 0.155 0.000   0 0.155
MYRQ79 22/12/2016 Call 1.200 0.075 0.075 0.000   0 0.075
MYRQ89 22/12/2016 Put 1.200 0.190 0.190 0.000   200 0.190
MYRR17 22/12/2016 Call 1.210 0.070 0.070 0.000   200 0.070
MYRR27 22/12/2016 Put 1.210 0.195 0.195 0.000   0 0.195
MYRFR7 22/12/2016 Call 1.250 0.060 0.060 0.000   4,500 0.060
MYRFS7 22/12/2016 Put 1.250 0.225 0.225 0.000   0 0.225
MYRQB9 22/12/2016 Call 1.300 0.050 0.050 0.000   0 0.050
MYRQC9 22/12/2016 Put 1.300 0.260 0.260 0.000   0 0.260
MYRQZ7 22/12/2016 Call 1.310 0.050 0.050 0.000   0 0.050
MYRQY7 22/12/2016 Put 1.310 0.265 0.265 0.000   0 0.265
MYRFZ7 22/12/2016 Call 1.350 0.045 0.045 0.000   550 0.045
MYRG17 22/12/2016 Put 1.350 0.305 0.305 0.000   0 0.305
MYRQ39 22/12/2016 Call 1.400 0.035 0.035 0.000   0 0.035
MYRQ69 22/12/2016 Put 1.400 0.345 0.345 0.000   0 0.345
MYRJJ7 22/12/2016 Call 1.410 0.035 0.035 0.000   0 0.035
MYRJK7 22/12/2016 Put 1.410 0.350 0.350 0.000   50 0.350
MYRFV7 22/12/2016 Call 1.450 0.030 0.030 0.000   0 0.030
MYRFW7 22/12/2016 Put 1.450 0.390 0.390 0.000   350 0.390
MYRQD9 22/12/2016 Call 1.500 0.025 0.025 0.000   3,000 0.025
MYRQE9 22/12/2016 Put 1.500 0.440 0.440 0.000   70 0.440
MYRI47 22/12/2016 Call 1.550 0.020 0.020 0.000   0 0.020
MYRI57 22/12/2016 Put 1.550 0.485 0.485 0.000   0 0.485
MYRPY9 22/12/2016 Call 1.600 0.020 0.020 0.000   0 0.020
MYRPZ9 22/12/2016 Put 1.600 0.535 0.535 0.000   0 0.535
MYRQF9 22/12/2016 Call 1.700 0.015 0.015 0.000   0 0.015
MYRQG9 22/12/2016 Put 1.700 0.630 0.630 0.000   0 0.630
MYRJM7 22/12/2016 Call 1.710 0.010 0.010 0.000   0 0.010
MYRJL7 22/12/2016 Put 1.710 0.635 0.635 0.000   0 0.635
MYRVJ7 22/12/2016 Call 1.800 0.009 0.009 0.000   0 0.009
MYRVK7 22/12/2016 Put 1.800 0.730 0.730 0.000   175 0.730
MYRJN7 22/12/2016 Call 2.000 0.004 0.004 0.000   0 0.004
MYRJO7 22/12/2016 Put 2.000 0.930 0.930 0.000   0 0.930
MYRJQ7 22/12/2016 Call 2.010 0.004 0.004 0.000   0 0.004
MYRJP7 22/12/2016 Put 2.010 0.930 0.930 0.000   0 0.930
MYRKA7 22/12/2016 Call 2.200 0.002 0.002 0.000   0 0.002
MYRKB7 22/12/2016 Put 2.200 1.130 1.130 0.000   0 1.130
MYRK97 22/12/2016 Call 2.210 0.002 0.002 0.000   0 0.002
MYRK87 22/12/2016 Put 2.210 1.125 1.125 0.000   460 1.125
MYRMO7 30/03/2017 Call 0.010 1.035 1.035 0.000   0 1.035
MYRB37 30/03/2017 Call 0.400 0.690 0.690 0.000   0 0.690
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.595 0.595 0.000   0 0.595
MYRB67 30/03/2017 Put 0.500 0.003 0.003 0.000   0 0.003
MYRZR9 30/03/2017 Call 0.600 0.495 0.495 0.000   0 0.495
MYRZS9 30/03/2017 Put 0.600 0.009 0.009 0.000   0 0.009
MYRN27 30/03/2017 Call 0.650 0.445 0.445 0.000   0 0.445
MYRN37 30/03/2017 Put 0.650 0.015 0.015 0.000   0 0.015
MYRZX9 30/03/2017 Call 0.700 0.400 0.400 0.000   0 0.400
MYRZY9 30/03/2017 Put 0.700 0.020 0.020 0.000   0 0.020
MYRMT7 30/03/2017 Call 0.750 0.360 0.360 0.000   0 0.360
MYRMU7 30/03/2017 Put 0.750 0.030 0.030 0.000   0 0.030
MYRZN9 30/03/2017 Call 0.800 0.315 0.315 0.000   0 0.315
MYRZO9 30/03/2017 Put 0.800 0.040 0.040 0.000   0 0.040
MYRMP7 30/03/2017 Call 0.850 0.280 0.280 0.000   0 0.280
MYRMQ7 30/03/2017 Put 0.850 0.055 0.055 0.000   0 0.055
MYRB17 30/03/2017 Call 0.900 0.245 0.245 0.000   0 0.245
MYRB27 30/03/2017 Put 0.900 0.070 0.070 0.000   2,000 0.070
MYRLZ7 30/03/2017 Call 0.950 0.210 0.210 0.000   0 0.210
MYRM17 30/03/2017 Put 0.950 0.090 0.090 0.000   0 0.090
MYRZP9 30/03/2017 Call 1.000 0.180 0.180 0.000   0 0.180
MYRZQ9 30/03/2017 Put 1.000 0.110 0.110 0.000   0 0.110
MYRLU7 30/03/2017 Call 1.050 0.155 0.155 0.000   0 0.155
MYRLW7 30/03/2017 Put 1.050 0.135 0.135 0.000   0 0.135
MYRZV9 30/03/2017 Call 1.100 0.130 0.130 0.000   0 0.130
MYRZW9 30/03/2017 Put 1.100 0.160 0.160 0.000   0 0.160
MYRM27 30/03/2017 Call 1.150 0.110 0.110 0.000   0 0.110
MYRM37 30/03/2017 Put 1.150 0.190 0.190 0.000   0 0.190
MYRZT9 30/03/2017 Call 1.200 0.095 0.095 0.000   250 0.095
MYRZU9 30/03/2017 Put 1.200 0.220 0.220 0.000   0 0.220
MYRLS7 30/03/2017 Call 1.250 0.080 0.080 0.000   0 0.080
MYRLT7 30/03/2017 Put 1.250 0.255 0.255 0.000   0 0.255
MYRBF7 30/03/2017 Call 1.300 0.065 0.065 0.000   0 0.065
MYRBG7 30/03/2017 Put 1.300 0.295 0.295 0.000   0 0.295
MYRM47 30/03/2017 Call 1.350 0.055 0.055 0.000   0 0.055
MYRM57 30/03/2017 Put 1.350 0.330 0.330 0.000   0 0.330
MYRBQ7 30/03/2017 Call 1.400 0.050 0.050 0.000   0 0.050
MYRBR7 30/03/2017 Put 1.400 0.375 0.375 0.000   0 0.375
MYRLQ7 30/03/2017 Call 1.450 0.040 0.040 0.000   0 0.040
MYRLR7 30/03/2017 Put 1.450 0.415 0.415 0.000   0 0.415
MYRE17 30/03/2017 Call 1.500 0.035 0.035 0.000   0 0.035
MYRE27 30/03/2017 Put 1.500 0.460 0.460 0.000   0 0.460
MYRLX7 30/03/2017 Call 1.550 0.030 0.030 0.000   0 0.030
MYRLY7 30/03/2017 Put 1.550 0.505 0.505 0.000   0 0.505
MYRFP7 30/03/2017 Call 1.600 0.025 0.025 0.000   0 0.025
MYRFQ7 30/03/2017 Put 1.600 0.550 0.550 0.000   0 0.550
MYRS97 29/06/2017 Call 0.010 1.040 1.040 0.000   0 1.040
MYRI87 29/06/2017 Call 0.600 0.495 0.495 0.000   0 0.495
MYRI97 29/06/2017 Put 0.600 0.020 0.020 0.000   0 0.020
MYRI27 29/06/2017 Call 0.700 0.405 0.405 0.000   0 0.405
MYRI37 29/06/2017 Put 0.700 0.030 0.030 0.000   0 0.030
MYRR97 29/06/2017 Call 0.750 0.365 0.365 0.000   0 0.365
MYRRF7 29/06/2017 Put 0.750 0.040 0.040 0.000   0 0.040
MYRG87 29/06/2017 Call 0.800 0.325 0.325 0.000   0 0.325
MYRG97 29/06/2017 Put 0.800 0.055 0.055 0.000   0 0.055
MYRRI7 29/06/2017 Call 0.850 0.290 0.290 0.000   0 0.290
MYRRJ7 29/06/2017 Put 0.850 0.070 0.070 0.000   0 0.070
MYRGW7 29/06/2017 Call 0.900 0.255 0.255 0.000   0 0.255
MYRGX7 29/06/2017 Put 0.900 0.085 0.085 0.000   0 0.085
MYRRG7 29/06/2017 Call 0.950 0.225 0.225 0.000   0 0.225
MYRRH7 29/06/2017 Put 0.950 0.105 0.105 0.000   0 0.105
MYRGM7 29/06/2017 Call 1.000 0.195 0.195 0.000   0 0.195
MYRGN7 29/06/2017 Put 1.000 0.130 0.130 0.000   0 0.130
MYRRO7 29/06/2017 Call 1.050 0.170 0.170 0.000   0 0.170
MYRRP7 29/06/2017 Put 1.050 0.155 0.155 0.000   0 0.155
MYRGS7 29/06/2017 Call 1.100 0.150 0.150 0.000   0 0.150
MYRGT7 29/06/2017 Put 1.100 0.180 0.180 0.000   0 0.180
MYRR77 29/06/2017 Call 1.150 0.130 0.130 0.000   0 0.130
MYRR87 29/06/2017 Put 1.150 0.210 0.210 0.000   0 0.210
MYRGO7 29/06/2017 Call 1.200 0.115 0.115 0.000   79 0.115
MYRGP7 29/06/2017 Put 1.200 0.240 0.240 0.000   0 0.240
MYRRM7 29/06/2017 Call 1.250 0.100 0.100 0.000   0 0.100
MYRRN7 29/06/2017 Put 1.250 0.275 0.275 0.000   0 0.275
MYRGU7 29/06/2017 Call 1.300 0.085 0.085 0.000   0 0.085
MYRGV7 29/06/2017 Put 1.300 0.310 0.310 0.000   0 0.310
MYRR57 29/06/2017 Call 1.350 0.075 0.075 0.000   0 0.075
MYRR67 29/06/2017 Put 1.350 0.350 0.350 0.000   0 0.350
MYRGK7 29/06/2017 Call 1.400 0.065 0.065 0.000   0 0.065
MYRGL7 29/06/2017 Put 1.400 0.390 0.390 0.000   0 0.390
MYRRK7 29/06/2017 Call 1.450 0.055 0.055 0.000   0 0.055
MYRRL7 29/06/2017 Put 1.450 0.430 0.430 0.000   0 0.430
MYRGQ7 29/06/2017 Call 1.500 0.050 0.050 0.000   0 0.050
MYRGR7 29/06/2017 Put 1.500 0.475 0.475 0.000   0 0.475
MYRG67 29/06/2017 Call 1.600 0.040 0.040 0.000   0 0.040
MYRG77 29/06/2017 Put 1.600 0.560 0.560 0.000   0 0.560
MYRI17 29/06/2017 Call 2.200 0.015 0.015 0.000   0 0.015
MYRGZ7 29/06/2017 Put 2.200 1.140 1.140 0.000   0 1.140
MYRLH7 29/06/2017 Call 2.300 0.015 0.015 0.000   0 0.015
MYRLG7 29/06/2017 Put 2.300 1.235 1.235 0.000   0 1.235
MYRMX7 28/09/2017 Call 0.600 0.495 0.495 0.000   0 0.495
MYRMY7 28/09/2017 Put 0.600 0.030 0.030 0.000   0 0.030
MYRMR7 28/09/2017 Call 0.700 0.410 0.410 0.000   0 0.410
MYRMS7 28/09/2017 Put 0.700 0.045 0.045 0.000   0 0.045
MYRM87 28/09/2017 Call 0.800 0.335 0.335 0.000   0 0.335
MYRM97 28/09/2017 Put 0.800 0.075 0.075 0.000   0 0.075
MYRMK7 28/09/2017 Call 0.900 0.270 0.270 0.000   0 0.270
MYRML7 28/09/2017 Put 0.900 0.110 0.110 0.000   0 0.110
MYRM67 28/09/2017 Call 1.000 0.215 0.215 0.000   0 0.215
MYRM77 28/09/2017 Put 1.000 0.160 0.160 0.000   0 0.160
MYRMI7 28/09/2017 Call 1.100 0.170 0.170 0.000   0 0.170
MYRMJ7 28/09/2017 Put 1.100 0.215 0.215 0.000   0 0.215
MYRME7 28/09/2017 Call 1.200 0.130 0.130 0.000   0 0.130
MYRMF7 28/09/2017 Put 1.200 0.275 0.275 0.000   0 0.275
MYRMG7 28/09/2017 Call 1.300 0.100 0.100 0.000   0 0.100
MYRMH7 28/09/2017 Put 1.300 0.345 0.345 0.000   0 0.345
MYRMC7 28/09/2017 Call 1.400 0.080 0.080 0.000   0 0.080
MYRMD7 28/09/2017 Put 1.400 0.420 0.420 0.000   0 0.420
MYRMM7 28/09/2017 Call 1.500 0.060 0.060 0.000   0 0.060
MYRMN7 28/09/2017 Put 1.500 0.500 0.500 0.000   0 0.500
MYRMA7 28/09/2017 Call 1.600 0.050 0.050 0.000   0 0.050
MYRMB7 28/09/2017 Put 1.600 0.590 0.590 0.000   0 0.590
MYRRU7 21/12/2017 Call 0.700 0.415 0.415 0.000   0 0.415
MYRRV7 21/12/2017 Put 0.700 0.055 0.055 0.000   0 0.055
MYRS17 21/12/2017 Call 0.800 0.340 0.340 0.000   0 0.340
MYRS27 21/12/2017 Put 0.800 0.085 0.085 0.000   0 0.085
MYRRS7 21/12/2017 Call 0.900 0.275 0.275 0.000   0 0.275
MYRRT7 21/12/2017 Put 0.900 0.120 0.120 0.000   0 0.120
MYRRY7 21/12/2017 Call 1.000 0.220 0.220 0.000   0 0.220
MYRRZ7 21/12/2017 Put 1.000 0.170 0.170 0.000   0 0.170
MYRRQ7 21/12/2017 Call 1.100 0.180 0.180 0.000   0 0.180
MYRRR7 21/12/2017 Put 1.100 0.225 0.225 0.000   0 0.225
MYRS37 21/12/2017 Call 1.200 0.145 0.145 0.000   0 0.145
MYRS47 21/12/2017 Put 1.200 0.290 0.290 0.000   0 0.290
MYRS77 21/12/2017 Call 1.300 0.115 0.115 0.000   0 0.115
MYRS87 21/12/2017 Put 1.300 0.360 0.360 0.000   0 0.360
MYRRW7 21/12/2017 Call 1.400 0.090 0.090 0.000   0 0.090
MYRRX7 21/12/2017 Put 1.400 0.435 0.435 0.000   0 0.435
MYRS57 21/12/2017 Call 1.500 0.070 0.070 0.000   0 0.070
MYRS67 21/12/2017 Put 1.500 0.515 0.515 0.000   0 0.515

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.