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 2.015 Up 0.005 2.010 2.020 2.020 2.030 2.010 609,302 Options Warrants & Structured Products CFDs CD

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 2.010 2.010 0.000   0 2.000
MYRLM9 25/09/2014 Call 1.400 0.620 0.620 0.000   0 0.610
MYRLN9 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.000
MYRLS9 25/09/2014 Call 1.500 0.520 0.520 0.000   0 0.515
MYRLT9 25/09/2014 Put 1.500 0.000 0.000 0.000   0 0.001
MYRLI9 25/09/2014 Call 1.600 0.420 0.420 0.000   0 0.415
MYRLJ9 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.003
MYREM8 25/09/2014 Call 1.650 0.370 0.370 0.000   0 0.365
MYREN8 25/09/2014 Put 1.650 0.001 0.001 0.000   0 0.006
MYRLU9 25/09/2014 Call 1.700 0.320 0.320 0.000   0 0.315
MYRLW9 25/09/2014 Put 1.700 0.002 0.002 0.000   0 0.009
MYRYV7 25/09/2014 Call 1.750 0.270 0.270 0.000   0 0.265
MYRYW7 25/09/2014 Put 1.750 0.005 0.005 0.000   0 0.015
MYRLQ9 25/09/2014 Call 1.800 0.220 0.220 0.000   0 0.220
MYRLR9 25/09/2014 Put 1.800 0.009 0.009 0.000   0 0.020
MYRRV7 25/09/2014 Call 1.810 0.210 0.210 0.000   840 0.210
MYRRW7 25/09/2014 Put 1.810 0.010 0.010 0.000   0 0.020
MYRS47 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.170
MYRS57 25/09/2014 Put 1.850 0.005 0.030 0.000   1,271 0.030
MYRLX9 25/09/2014 Call 1.900 0.000 0.000 0.000   123 0.125
MYRLY9 25/09/2014 Put 1.900 0.015 0.030 0.000   500 0.040
MYRPL7 25/09/2014 Call 1.950 0.060 0.105 0.000   55 0.085
MYRPM7 25/09/2014 Put 1.950 0.035 0.050 0.000   1,860 0.065
MYRLO9 25/09/2014 Call 2.000 0.045 0.070 0.000   295 0.055
MYRLP9 25/09/2014 Put 2.000 0.060 0.080 0.000   1,160 0.090
MYRN27 25/09/2014 Call 2.100 0.010 0.030 0.020 400 1,451 0.015
MYRN37 25/09/2014 Put 2.100 0.135 0.165 0.000   1,276 0.165
MYRF38 25/09/2014 Call 2.110 0.000 0.000 0.000   1,050 0.015
MYRF48 25/09/2014 Put 2.110 0.000 0.000 0.000   0 0.175
MYRLK9 25/09/2014 Call 2.200 0.001 0.030 0.000   754 0.003
MYRLL9 25/09/2014 Put 2.200 0.235 0.235 0.000   1,617 0.255
MYRGU8 25/09/2014 Call 2.210 0.003 0.003 0.000   100 0.002
MYRGT8 25/09/2014 Put 2.210 0.245 0.245 0.000   0 0.265
MYRN67 25/09/2014 Call 2.300 0.000 0.000 0.000   2,674 0.000
MYRN77 25/09/2014 Put 2.300 0.325 0.325 0.000   1,508 0.350
MYRY17 25/09/2014 Call 2.310 0.000 0.000 0.000   536 0.000
MYRY27 25/09/2014 Put 2.310 0.335 0.335 0.000   4,308 0.360
MYRLG9 25/09/2014 Call 2.400 0.000 0.000 0.000   1,802 0.000
MYRLH9 25/09/2014 Put 2.400 0.415 0.415 0.000   2,750 0.445
MYRXU7 25/09/2014 Call 2.410 0.000 0.000 0.000   1,050 0.000
MYRXT7 25/09/2014 Put 2.410 0.425 0.425 0.000   932 0.455
MYRNM7 25/09/2014 Call 2.500 0.000 0.000 0.000   3,895 0.000
MYRNN7 25/09/2014 Put 2.500 0.510 0.510 0.000   800 0.545
MYRJB8 25/09/2014 Call 2.510 0.000 0.000 0.000   0 0.000
MYRJC8 25/09/2014 Put 2.510 0.515 0.515 0.000   0 0.555
MYRMB9 25/09/2014 Call 2.600 0.000 0.000 0.000   2,500 0.000
MYRMC9 25/09/2014 Put 2.600 0.600 0.600 0.000   1,480 0.645
MYRXZ7 25/09/2014 Call 2.610 0.000 0.000 0.000   400 0.000
MYRXY7 25/09/2014 Put 2.610 0.610 0.610 0.000   400 0.655
MYRNO7 25/09/2014 Call 2.700 0.000 0.000 0.000   0 0.000
MYRNP7 25/09/2014 Put 2.700 0.695 0.695 0.000   339 0.740
MYRXV7 25/09/2014 Call 2.710 0.000 0.000 0.000   0 0.000
MYRXW7 25/09/2014 Put 2.710 0.705 0.705 0.000   560 0.750
MYRME9 25/09/2014 Call 2.800 0.000 0.000 0.000   435 0.000
MYRMF9 25/09/2014 Put 2.800 0.790 0.790 0.000   500 0.835
MYRN47 25/09/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRN57 25/09/2014 Put 2.900 0.890 0.890 0.000   150 0.930
MYRPZ9 25/09/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRQ19 25/09/2014 Put 3.000 0.985 0.985 0.000   0 1.025
MYRNK7 25/09/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRNL7 25/09/2014 Put 3.100 1.085 1.085 0.000   0 1.120
MYRSU9 25/09/2014 Call 3.200 0.000 0.000 0.000   200 0.000
MYRSV9 25/09/2014 Put 3.200 1.185 1.185 0.000   0 1.215
MYRN87 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MYRN97 25/09/2014 Put 3.300 1.280 1.280 0.000   0 1.310
MYRUZ9 25/09/2014 Call 3.400 0.000 0.000 0.000   660 0.000
MYRV19 25/09/2014 Put 3.400 1.380 1.380 0.000   0 1.405
MYRSE7 25/09/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRSF7 25/09/2014 Put 3.500 1.480 1.480 0.000   0 1.500
MYRG78 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG88 25/09/2014 Put 4.410 2.390 2.390 0.000   0 2.400
MYRC28 30/10/2014 Call 0.010 1.955 1.955 0.000   0 1.945
MYREO8 30/10/2014 Call 1.650 0.370 0.370 0.000   0 0.365
MYREP8 30/10/2014 Put 1.650 0.010 0.010 0.000   0 0.020
MYRCK8 30/10/2014 Call 1.700 0.320 0.320 0.000   0 0.315
MYRCL8 30/10/2014 Put 1.700 0.015 0.015 0.000   0 0.020
MYRBZ8 30/10/2014 Call 1.750 0.270 0.270 0.000   0 0.265
MYRC18 30/10/2014 Put 1.750 0.010 0.040 0.000   0 0.025
MYRZO7 30/10/2014 Call 1.800 0.225 0.225 0.000   0 0.215
MYRZP7 30/10/2014 Put 1.800 0.010 0.045 0.000   1,100 0.035
MYRZU7 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.170
MYRZV7 30/10/2014 Put 1.850 0.030 0.055 0.000   0 0.045
MYRBM8 30/10/2014 Call 1.900 0.100 0.160 0.000   0 0.130
MYRBO8 30/10/2014 Put 1.900 0.050 0.075 0.000   400 0.065
MYREX8 30/10/2014 Call 1.910 0.000 0.000 0.000   0 0.115
MYREW8 30/10/2014 Put 1.910 0.000 0.000 0.000   0 0.070
MYRBP8 30/10/2014 Call 1.950 0.080 0.115 0.000   0 0.100
MYRBQ8 30/10/2014 Put 1.950 0.080 0.080 0.000   0 0.085
MYRZQ7 30/10/2014 Call 2.000 0.050 0.085 0.000   140 0.075
MYRZR7 30/10/2014 Put 2.000 0.105 0.105 0.000   1,450 0.115
MYREY8 30/10/2014 Call 2.010 0.070 0.070 0.000   0 0.065
MYREZ8 30/10/2014 Put 2.010 0.110 0.110 0.000   1,000 0.120
MYRBJ8 30/10/2014 Call 2.100 0.015 0.045 0.000   50 0.040
MYRBK8 30/10/2014 Put 2.100 0.160 0.185 0.000   1,234 0.185
MYRBH8 30/10/2014 Call 2.200 0.010 0.040 0.000   620 0.025
MYRBI8 30/10/2014 Put 2.200 0.240 0.270 0.000   1,041 0.265
MYRBR8 30/10/2014 Call 2.300 0.005 0.030 0.000   450 0.015
MYRBS8 30/10/2014 Put 2.300 0.345 0.345 0.000   892 0.355
MYRLL8 30/10/2014 Call 2.310 0.015 0.015 0.000   0 0.015
MYRLM8 30/10/2014 Put 2.310 0.355 0.355 0.000   0 0.365
MYRZS7 30/10/2014 Call 2.400 0.008 0.008 0.000   8,846 0.008
MYRZT7 30/10/2014 Put 2.400 0.440 0.440 0.000   8,100 0.455
MYRJO8 30/10/2014 Call 2.410 0.007 0.007 0.000   430 0.007
MYRJN8 30/10/2014 Put 2.410 0.450 0.450 0.000   0 0.460
MYRBT8 30/10/2014 Call 2.500 0.004 0.004 0.000   1,687 0.004
MYRBU8 30/10/2014 Put 2.500 0.540 0.540 0.000   0 0.550
MYRJP8 30/10/2014 Call 2.510 0.004 0.004 0.000   895 0.004
MYRJQ8 30/10/2014 Put 2.510 0.545 0.545 0.000   0 0.555
MYRZW7 30/10/2014 Call 2.600 0.002 0.002 0.000   2,600 0.002
MYRZX7 30/10/2014 Put 2.600 0.640 0.640 0.000   0 0.650
MYRBV8 30/10/2014 Call 2.700 0.001 0.001 0.000   1,000 0.001
MYRBW8 30/10/2014 Put 2.700 0.740 0.740 0.000   0 0.750
MYRZY7 30/10/2014 Call 2.800 0.001 0.001 0.000   0 0.000
MYRBG8 30/10/2014 Put 2.800 0.840 0.840 0.000   0 0.850
MYRBX8 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRBY8 30/10/2014 Put 2.900 0.940 0.940 0.000   0 0.950
MYRC58 30/10/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRC68 30/10/2014 Put 3.000 1.040 1.040 0.000   0 1.050
MYRJ38 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ48 30/10/2014 Put 3.100 1.140 1.140 0.000   0 1.150
MYRL98 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLA8 30/10/2014 Put 3.200 1.240 1.240 0.000   0 1.250
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.435 2.435 0.000   0 2.445
MYRDX8 27/11/2014 Call 0.010 1.960 1.960 0.000   0 1.950
MYREQ8 27/11/2014 Call 1.650 0.370 0.370 0.000   0 0.365
MYRER8 27/11/2014 Put 1.650 0.020 0.020 0.000   0 0.020
MYRDY8 27/11/2014 Call 1.700 0.320 0.320 0.000   0 0.315
MYRDZ8 27/11/2014 Put 1.700 0.025 0.025 0.000   0 0.025
MYRCO8 27/11/2014 Call 1.750 0.270 0.270 0.000   0 0.270
MYRCP8 27/11/2014 Put 1.750 0.010 0.045 0.000   0 0.035
MYRD18 27/11/2014 Call 1.800 0.225 0.225 0.000   0 0.225
MYRD28 27/11/2014 Put 1.800 0.045 0.045 0.000   0 0.050
MYRD78 27/11/2014 Call 1.850 0.185 0.185 0.000   0 0.185
MYRD88 27/11/2014 Put 1.850 0.060 0.060 0.000   750 0.065
MYRDT8 27/11/2014 Call 1.900 0.130 0.160 0.000   1,860 0.150
MYRDU8 27/11/2014 Put 1.900 0.070 0.080 0.000   2,100 0.085
MYRCQ8 27/11/2014 Call 1.950 0.100 0.135 0.000   0 0.120
MYRCT8 27/11/2014 Put 1.950 0.100 0.100 0.000   60 0.105
MYRD38 27/11/2014 Call 2.000 0.070 0.105 0.000   400 0.095
MYRD48 27/11/2014 Put 2.000 0.125 0.125 0.000   920 0.130
MYRDN8 27/11/2014 Call 2.100 0.045 0.055 0.000   751 0.060
MYRDO8 27/11/2014 Put 2.100 0.190 0.190 0.000   10,538 0.195
MYRCW8 27/11/2014 Call 2.200 0.015 0.055 0.000   500 0.035
MYRCX8 27/11/2014 Put 2.200 0.265 0.265 0.000   0 0.275
MYRD98 27/11/2014 Call 2.300 0.010 0.030 0.000   530 0.025
MYRDM8 27/11/2014 Put 2.300 0.350 0.350 0.000   100 0.360
MYRLN8 27/11/2014 Call 2.310 0.025 0.025 0.000   0 0.025
MYRLO8 27/11/2014 Put 2.310 0.355 0.355 0.000   0 0.365
MYRD58 27/11/2014 Call 2.400 0.005 0.030 0.000   1,600 0.015
MYRD68 27/11/2014 Put 2.400 0.445 0.445 0.000   10,000 0.455
MYRDR8 27/11/2014 Call 2.500 0.009 0.009 0.000   300 0.015
MYRDS8 27/11/2014 Put 2.500 0.540 0.540 0.000   0 0.550
MYRCU8 27/11/2014 Call 2.600 0.006 0.006 0.000   340 0.009
MYRCV8 27/11/2014 Put 2.600 0.640 0.640 0.000   0 0.650
MYRDP8 27/11/2014 Call 2.700 0.003 0.003 0.000   500 0.007
MYRDQ8 27/11/2014 Put 2.700 0.740 0.740 0.000   0 0.750
MYRCY8 27/11/2014 Call 2.800 0.002 0.002 0.000   0 0.005
MYRCZ8 27/11/2014 Put 2.800 0.840 0.840 0.000   0 0.850
MYRDV8 27/11/2014 Call 2.900 0.001 0.001 0.000   0 0.003
MYRDW8 27/11/2014 Put 2.900 0.940 0.940 0.000   0 0.950
MYRGL8 27/11/2014 Call 3.000 0.001 0.001 0.000   0 0.002
MYRGM8 27/11/2014 Put 3.000 1.040 1.040 0.000   0 1.050
MYRJ58 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.001
MYRJ68 27/11/2014 Put 3.100 1.140 1.140 0.000   0 1.150
MYRLB8 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.001
MYRLE8 27/11/2014 Put 3.200 1.240 1.240 0.000   0 1.250
MYRKS8 18/12/2014 Call 0.010 1.965 1.965 0.000   0 1.955
MYRZJ8 18/12/2014 Call 1.400 0.620 0.620 0.000   0 0.610
MYRZK8 18/12/2014 Put 1.400 0.004 0.004 0.000   0 0.015
MYRZH8 18/12/2014 Call 1.500 0.520 0.520 0.000   0 0.515
MYRZI8 18/12/2014 Put 1.500 0.009 0.009 0.000   0 0.020
MYRZL8 18/12/2014 Call 1.600 0.420 0.420 0.000   0 0.415
MYRZM8 18/12/2014 Put 1.600 0.015 0.015 0.000   0 0.025
MYRES8 18/12/2014 Call 1.650 0.370 0.370 0.000   0 0.365
MYRET8 18/12/2014 Put 1.650 0.025 0.025 0.000   451 0.030
MYRWB8 18/12/2014 Call 1.700 0.320 0.320 0.000   0 0.320
MYRWC8 18/12/2014 Put 1.700 0.010 0.045 0.000   500 0.035
MYRVM8 18/12/2014 Call 1.750 0.275 0.275 0.000   0 0.275
MYRVN8 18/12/2014 Put 1.750 0.040 0.040 0.000   0 0.045
MYRUT8 18/12/2014 Call 1.800 0.230 0.230 0.000   0 0.230
MYRUU8 18/12/2014 Put 1.800 0.035 0.075 0.000   0 0.055
MYRQB8 18/12/2014 Call 1.850 0.195 0.195 0.000   6,236 0.190
MYRQC8 18/12/2014 Put 1.850 0.070 0.070 0.000   0 0.075
MYRKT8 18/12/2014 Call 1.900 0.130 0.190 0.000   0 0.160
MYRKU8 18/12/2014 Put 1.900 0.070 0.110 0.000   350 0.095
MYRKK8 18/12/2014 Call 1.950 0.105 0.150 0.000   0 0.130
MYRKL8 18/12/2014 Put 1.950 0.115 0.115 0.000   500 0.115
MYRKO8 18/12/2014 Call 2.000 0.085 0.120 0.000   15 0.110
MYRKP8 18/12/2014 Put 2.000 0.125 0.155 0.000   100 0.145
MYRKI8 18/12/2014 Call 2.100 0.050 0.085 0.000   1,000 0.070
MYRKJ8 18/12/2014 Put 2.100 0.185 0.220 0.000   1,950 0.205
MYRKM8 18/12/2014 Call 2.200 0.020 0.065 0.000   400 0.050
MYRKN8 18/12/2014 Put 2.200 0.240 0.305 0.000   593 0.280
MYRKQ8 18/12/2014 Call 2.300 0.010 0.045 0.000   3,370 0.030
MYRKR8 18/12/2014 Put 2.300 0.325 0.405 0.000   544 0.365
MYRJF8 18/12/2014 Call 2.310 0.030 0.030 0.000   0 0.030
MYRJG8 18/12/2014 Put 2.310 0.365 0.365 0.000   600 0.370
MYRKV8 18/12/2014 Call 2.400 0.010 0.035 0.000   4,200 0.020
MYRKW8 18/12/2014 Put 2.400 0.450 0.450 0.000   2,383 0.460
MYRJI8 18/12/2014 Call 2.410 0.020 0.020 0.000   0 0.020
MYRJH8 18/12/2014 Put 2.410 0.450 0.450 0.000   0 0.460
MYRKX8 18/12/2014 Call 2.500 0.010 0.035 0.000   420 0.015
MYRKY8 18/12/2014 Put 2.500 0.545 0.545 0.000   690 0.555
MYRL48 18/12/2014 Call 2.600 0.010 0.010 0.000   2,765 0.010
MYRL58 18/12/2014 Put 2.600 0.640 0.640 0.000   885 0.650
MYRLC8 18/12/2014 Call 2.700 0.007 0.007 0.000   280 0.007
MYRLD8 18/12/2014 Put 2.700 0.740 0.740 0.000   90 0.750
MYRMG8 18/12/2014 Call 2.800 0.005 0.005 0.000   500 0.005
MYRMH8 18/12/2014 Put 2.800 0.840 0.840 0.000   256 0.850
MYRTS7 18/12/2014 Call 2.900 0.003 0.003 0.000   0 0.003
MYRTT7 18/12/2014 Put 2.900 0.940 0.940 0.000   0 0.950
MYRQ29 18/12/2014 Call 3.000 0.002 0.002 0.000   0 0.002
MYRQ39 18/12/2014 Put 3.000 1.040 1.040 0.000   20 1.050
MYRJR8 18/12/2014 Call 3.010 0.002 0.002 0.000   0 0.002
MYRJS8 18/12/2014 Put 3.010 1.030 1.030 0.000   180 1.050
MYRTU7 18/12/2014 Call 3.100 0.001 0.001 0.000   0 0.001
MYRTV7 18/12/2014 Put 3.100 1.140 1.140 0.000   0 1.150
MYRSW9 18/12/2014 Call 3.200 0.001 0.001 0.000   0 0.001
MYRSX9 18/12/2014 Put 3.200 1.240 1.240 0.000   0 1.250
MYRTQ7 18/12/2014 Call 3.300 0.001 0.001 0.000   362 0.001
MYRTR7 18/12/2014 Put 3.300 1.340 1.340 0.000   0 1.350
MYRV29 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV39 18/12/2014 Put 3.400 1.440 1.440 0.000   0 1.455
MYRUH7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRUI7 18/12/2014 Put 3.500 1.540 1.540 0.000   0 1.555
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.000
MYRZ39 18/12/2014 Put 3.800 1.835 1.835 0.000   0 1.850
MYRIV8 29/01/2015 Call 0.010 1.970 1.970 0.000   0 1.960
MYRM18 29/01/2015 Call 1.650 0.375 0.375 0.000   0 0.365
MYRM28 29/01/2015 Put 1.650 0.025 0.025 0.000   0 0.030
MYRM38 29/01/2015 Call 1.700 0.330 0.330 0.000   0 0.325
MYRM48 29/01/2015 Put 1.700 0.035 0.035 0.000   0 0.040
MYRIW8 29/01/2015 Call 1.750 0.290 0.290 0.000   0 0.285
MYRIX8 29/01/2015 Put 1.750 0.050 0.050 0.000   0 0.050
MYRIF8 29/01/2015 Call 1.800 0.250 0.250 0.000   0 0.245
MYRIG8 29/01/2015 Put 1.800 0.065 0.065 0.000   0 0.065
MYRGZ8 29/01/2015 Call 1.850 0.220 0.220 0.000   0 0.210
MYRI18 29/01/2015 Put 1.850 0.080 0.080 0.000   0 0.085
MYRGX8 29/01/2015 Call 1.900 0.000 0.000 0.000   0 0.180
MYRGY8 29/01/2015 Put 1.900 0.000 0.000 0.000   0 0.105
MYRIT8 29/01/2015 Call 1.950 0.000 0.000 0.000   0 0.155
MYRIU8 29/01/2015 Put 1.950 0.000 0.000 0.000   0 0.130
MYRIH8 29/01/2015 Call 2.000 0.140 0.140 0.000   0 0.130
MYRII8 29/01/2015 Put 2.000 0.150 0.150 0.000   70 0.155
MYRGV8 29/01/2015 Call 2.100 0.000 0.000 0.000   0 0.090
MYRGW8 29/01/2015 Put 2.100 0.000 0.000 0.000   220 0.220
MYRIJ8 29/01/2015 Call 2.200 0.070 0.070 0.000   0 0.065
MYRIK8 29/01/2015 Put 2.200 0.285 0.285 0.000   220 0.290
MYRIR8 29/01/2015 Call 2.300 0.050 0.050 0.000   430 0.045
MYRIS8 29/01/2015 Put 2.300 0.365 0.365 0.000   517 0.370
MYRJK8 29/01/2015 Call 2.310 0.050 0.050 0.000   0 0.045
MYRJJ8 29/01/2015 Put 2.310 0.365 0.365 0.000   200 0.370
MYRI48 29/01/2015 Call 2.400 0.035 0.035 0.000   1,050 0.035
MYRI58 29/01/2015 Put 2.400 0.450 0.450 0.000   25 0.460
MYRJL8 29/01/2015 Call 2.410 0.035 0.035 0.000   0 0.035
MYRJM8 29/01/2015 Put 2.410 0.450 0.450 0.000   2,074 0.460
MYRIN8 29/01/2015 Call 2.500 0.025 0.025 0.000   0 0.025
MYRIO8 29/01/2015 Put 2.500 0.545 0.545 0.000   0 0.555
MYRI28 29/01/2015 Call 2.600 0.015 0.015 0.000   0 0.015
MYRI38 29/01/2015 Put 2.600 0.640 0.640 0.000   0 0.650
MYRIL8 29/01/2015 Call 2.700 0.010 0.010 0.000   0 0.010
MYRIM8 29/01/2015 Put 2.700 0.740 0.740 0.000   0 0.750
MYRI68 29/01/2015 Call 2.800 0.008 0.008 0.000   0 0.008
MYRI78 29/01/2015 Put 2.800 0.840 0.840 0.000   0 0.850
MYRIP8 29/01/2015 Call 2.900 0.006 0.006 0.000   0 0.005
MYRIQ8 29/01/2015 Put 2.900 0.940 0.940 0.000   0 0.950
MYRI88 29/01/2015 Call 3.000 0.004 0.004 0.000   0 0.004
MYRI98 29/01/2015 Put 3.000 1.040 1.040 0.000   65 1.050
MYRJD8 29/01/2015 Call 3.010 0.004 0.004 0.000   0 0.003
MYRJE8 29/01/2015 Put 3.010 1.025 1.025 0.000   365 1.035
MYRJ78 29/01/2015 Call 3.100 0.002 0.002 0.000   0 0.002
MYRJ88 29/01/2015 Put 3.100 1.140 1.140 0.000   0 1.150
MYRLF8 29/01/2015 Call 3.200 0.002 0.002 0.000   0 0.001
MYRLG8 29/01/2015 Put 3.200 1.240 1.240 0.000   0 1.250
MYRL88 26/02/2015 Call 0.010 1.975 1.975 0.000   0 1.965
MYRM58 26/02/2015 Call 1.650 0.380 0.380 0.000   0 0.375
MYRM68 26/02/2015 Put 1.650 0.035 0.035 0.000   0 0.035
MYRM78 26/02/2015 Call 1.700 0.340 0.340 0.000   0 0.330
MYRM88 26/02/2015 Put 1.700 0.045 0.045 0.000   0 0.045
MYRLP8 26/02/2015 Call 1.750 0.300 0.300 0.000   0 0.295
MYRLQ8 26/02/2015 Put 1.750 0.055 0.055 0.000   0 0.060
MYRLR8 26/02/2015 Call 1.800 0.265 0.265 0.000   0 0.260
MYRLS8 26/02/2015 Put 1.800 0.070 0.070 0.000   0 0.075
MYRJT8 26/02/2015 Call 1.850 0.230 0.230 0.000   0 0.225
MYRJU8 26/02/2015 Put 1.850 0.090 0.090 0.000   0 0.090
MYRL28 26/02/2015 Call 1.900 0.000 0.000 0.000   0 0.195
MYRL38 26/02/2015 Put 1.900 0.000 0.000 0.000   0 0.115
MYRK88 26/02/2015 Call 1.950 0.000 0.000 0.000   0 0.165
MYRK98 26/02/2015 Put 1.950 0.000 0.000 0.000   0 0.135
MYRJX8 26/02/2015 Call 2.000 0.150 0.150 0.000   0 0.140
MYRJY8 26/02/2015 Put 2.000 0.155 0.155 0.000   0 0.165
MYRLT8 26/02/2015 Call 2.010 0.145 0.145 0.000   0 0.140
MYRLU8 26/02/2015 Put 2.010 0.160 0.160 0.000   0 0.165
MYRKE8 26/02/2015 Call 2.100 0.000 0.000 0.000   0 0.100
MYRKF8 26/02/2015 Put 2.100 0.000 0.000 0.000   0 0.225
MYRLX8 26/02/2015 Call 2.110 0.105 0.105 0.000   0 0.100
MYRLW8 26/02/2015 Put 2.110 0.220 0.220 0.000   0 0.225
MYRK48 26/02/2015 Call 2.200 0.080 0.080 0.000   0 0.075
MYRK58 26/02/2015 Put 2.200 0.285 0.285 0.000   0 0.295
MYRLY8 26/02/2015 Call 2.210 0.075 0.075 0.000   0 0.070
MYRLZ8 26/02/2015 Put 2.210 0.290 0.290 0.000   0 0.295
MYRKG8 26/02/2015 Call 2.300 0.055 0.055 0.000   0 0.055
MYRKH8 26/02/2015 Put 2.300 0.365 0.365 0.000   0 0.375
MYRK68 26/02/2015 Call 2.400 0.040 0.040 0.000   0 0.040
MYRK78 26/02/2015 Put 2.400 0.450 0.450 0.000   0 0.460
MYRKC8 26/02/2015 Call 2.500 0.030 0.030 0.000   0 0.030
MYRKD8 26/02/2015 Put 2.500 0.545 0.545 0.000   0 0.550
MYRJZ8 26/02/2015 Call 2.600 0.025 0.025 0.000   0 0.025
MYRK18 26/02/2015 Put 2.600 0.640 0.640 0.000   0 0.650
MYRKZ8 26/02/2015 Call 2.700 0.015 0.015 0.000   0 0.015
MYRL18 26/02/2015 Put 2.700 0.740 0.740 0.000   0 0.750
MYRJV8 26/02/2015 Call 2.800 0.015 0.015 0.000   0 0.015
MYRJW8 26/02/2015 Put 2.800 0.840 0.840 0.000   0 0.850
MYRL68 26/02/2015 Call 2.900 0.009 0.009 0.000   0 0.009
MYRL78 26/02/2015 Put 2.900 0.940 0.940 0.000   0 0.950
MYRK28 26/02/2015 Call 3.000 0.006 0.006 0.000   0 0.006
MYRK38 26/02/2015 Put 3.000 1.040 1.040 0.000   0 1.045
MYRKA8 26/02/2015 Call 3.100 0.004 0.004 0.000   0 0.004
MYRKB8 26/02/2015 Put 3.100 1.140 1.140 0.000   0 1.145
MYRLH8 26/02/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRLI8 26/02/2015 Put 3.200 1.240 1.240 0.000   0 1.245
MYRZH7 26/03/2015 Call 0.010 1.980 1.980 0.000   0 1.970
MYREU8 26/03/2015 Call 1.650 0.380 0.380 0.000   0 0.370
MYREV8 26/03/2015 Put 1.650 0.060 0.060 0.000   0 0.060
MYRIW7 26/03/2015 Call 1.700 0.340 0.340 0.000   0 0.330
MYRIX7 26/03/2015 Put 1.700 0.070 0.070 0.000   0 0.075
MYRZ57 26/03/2015 Call 1.750 0.300 0.300 0.000   0 0.295
MYRZ67 26/03/2015 Put 1.750 0.085 0.085 0.000   0 0.090
MYRFW7 26/03/2015 Call 1.800 0.265 0.265 0.000   0 0.260
MYRFX7 26/03/2015 Put 1.800 0.100 0.100 0.000   1,000 0.105
MYRZD7 26/03/2015 Call 1.850 0.235 0.235 0.000   0 0.225
MYRZE7 26/03/2015 Put 1.850 0.120 0.120 0.000   150 0.120
MYRFM7 26/03/2015 Call 1.900 0.205 0.205 0.000   0 0.200
MYRFN7 26/03/2015 Put 1.900 0.140 0.140 0.000   650 0.140
MYRZ77 26/03/2015 Call 1.950 0.180 0.180 0.000   0 0.170
MYRZ87 26/03/2015 Put 1.950 0.000 0.000 0.000   300 0.165
MYRF97 26/03/2015 Call 2.000 0.155 0.155 0.000   0 0.150
MYRFF7 26/03/2015 Put 2.000 0.190 0.190 0.000   580 0.195
MYRZ97 26/03/2015 Call 2.100 0.000 0.000 0.000   540 0.110
MYRZA7 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.260
MYRCG7 26/03/2015 Call 2.200 0.085 0.085 0.000   605 0.080
MYRCH7 26/03/2015 Put 2.200 0.325 0.325 0.000   1,550 0.330
MYRYX7 26/03/2015 Call 2.300 0.065 0.065 0.000   300 0.060
MYRYZ7 26/03/2015 Put 2.300 0.405 0.405 0.000   1,158 0.410
MYRC97 26/03/2015 Call 2.400 0.050 0.050 0.000   860 0.045
MYRCF7 26/03/2015 Put 2.400 0.485 0.485 0.000   341 0.495
MYRC88 26/03/2015 Call 2.410 0.050 0.050 0.000   1 0.045
MYRC78 26/03/2015 Put 2.410 0.485 0.485 0.000   1,660 0.495
MYRZB7 26/03/2015 Call 2.500 0.025 0.050 0.000   1,250 0.035
MYRZC7 26/03/2015 Put 2.500 0.575 0.575 0.000   0 0.585
MYRC57 26/03/2015 Call 2.600 0.030 0.030 0.000   0 0.030
MYRC67 26/03/2015 Put 2.600 0.665 0.665 0.000   100 0.675
MYRZ17 26/03/2015 Call 2.700 0.025 0.025 0.000   0 0.025
MYRZ27 26/03/2015 Put 2.700 0.760 0.760 0.000   0 0.765
MYRCI7 26/03/2015 Call 2.800 0.020 0.020 0.000   500 0.020
MYRCJ7 26/03/2015 Put 2.800 0.855 0.855 0.000   200 0.860
MYRZ37 26/03/2015 Call 2.900 0.015 0.015 0.000   570 0.015
MYRZ47 26/03/2015 Put 2.900 0.950 0.950 0.000   0 0.960
MYRCQ7 26/03/2015 Call 3.000 0.015 0.015 0.000   0 0.015
MYRCR7 26/03/2015 Put 3.000 1.045 1.045 0.000   0 1.055
MYRIZ8 26/03/2015 Call 3.010 0.015 0.015 0.000   0 0.015
MYRIY8 26/03/2015 Put 3.010 1.035 1.035 0.000   146 1.040
MYRZK7 26/03/2015 Call 3.100 0.010 0.010 0.000   0 0.010
MYRZL7 26/03/2015 Put 3.100 1.145 1.145 0.000   0 1.155
MYRCM7 26/03/2015 Call 3.200 0.008 0.008 0.000   0 0.008
MYRCN7 26/03/2015 Put 3.200 1.240 1.240 0.000   0 1.250
MYRC77 26/03/2015 Call 3.400 0.005 0.005 0.000   0 0.005
MYRC87 26/03/2015 Put 3.400 1.440 1.440 0.000   0 1.450
MYRG59 25/06/2015 Call 0.010 1.885 1.885 0.000   0 1.875
MYRFW9 25/06/2015 Call 1.200 0.820 0.820 0.000   720 0.810
MYRFX9 25/06/2015 Put 1.200 0.007 0.007 0.000   0 0.008
MYRFO9 25/06/2015 Call 1.300 0.720 0.720 0.000   0 0.710
MYRFP9 25/06/2015 Put 1.300 0.015 0.015 0.000   0 0.015
MYRG19 25/06/2015 Call 1.400 0.620 0.620 0.000   0 0.610
MYRG29 25/06/2015 Put 1.400 0.025 0.025 0.000   0 0.025
MYRFM9 25/06/2015 Call 1.500 0.520 0.520 0.000   0 0.510
MYRFN9 25/06/2015 Put 1.500 0.040 0.040 0.000   0 0.040
MYRFY9 25/06/2015 Call 1.600 0.430 0.430 0.000   0 0.420
MYRFZ9 25/06/2015 Put 1.600 0.060 0.060 0.000   0 0.065
MYRM98 25/06/2015 Call 1.650 0.385 0.385 0.000   0 0.375
MYRMA8 25/06/2015 Put 1.650 0.075 0.075 0.000   0 0.075
MYRFS9 25/06/2015 Call 1.700 0.345 0.345 0.000   0 0.340
MYRFT9 25/06/2015 Put 1.700 0.085 0.085 0.000   0 0.090
MYRF98 25/06/2015 Call 1.750 0.310 0.310 0.000   0 0.305
MYRFF8 25/06/2015 Put 1.750 0.105 0.105 0.000   0 0.105
MYRG39 25/06/2015 Call 1.800 0.280 0.280 0.000   0 0.270
MYRG49 25/06/2015 Put 1.800 0.120 0.120 0.000   100 0.125
MYRFO8 25/06/2015 Call 1.850 0.245 0.245 0.000   0 0.240
MYRFP8 25/06/2015 Put 1.850 0.140 0.140 0.000   0 0.145
MYRFU9 25/06/2015 Call 1.900 0.220 0.220 0.000   0 0.215
MYRFV9 25/06/2015 Put 1.900 0.165 0.165 0.000   0 0.170
MYRF58 25/06/2015 Call 1.950 0.000 0.000 0.000   0 0.185
MYRF88 25/06/2015 Put 1.950 0.000 0.000 0.000   0 0.195
MYRG69 25/06/2015 Call 2.000 0.170 0.170 0.000   0 0.165
MYRG79 25/06/2015 Put 2.000 0.215 0.215 0.000   570 0.220
MYRFK8 25/06/2015 Call 2.100 0.000 0.000 0.000   0 0.125
MYRFL8 25/06/2015 Put 2.100 0.000 0.000 0.000   2,340 0.285
MYRG89 25/06/2015 Call 2.200 0.095 0.095 0.000   150 0.095
MYRG99 25/06/2015 Put 2.200 0.355 0.355 0.000   456 0.360
MYRFM8 25/06/2015 Call 2.300 0.070 0.070 0.000   2,340 0.070
MYRFN8 25/06/2015 Put 2.300 0.435 0.435 0.000   0 0.440
MYRGK9 25/06/2015 Call 2.400 0.050 0.050 0.000   450 0.050
MYRGL9 25/06/2015 Put 2.400 0.520 0.520 0.000   230 0.525
MYRFG8 25/06/2015 Call 2.500 0.035 0.035 0.000   0 0.035
MYRFH8 25/06/2015 Put 2.500 0.610 0.610 0.000   0 0.620
MYRIR9 25/06/2015 Call 2.600 0.025 0.025 0.000   0 0.025
MYRIS9 25/06/2015 Put 2.600 0.705 0.705 0.000   415 0.715
MYRFI8 25/06/2015 Call 2.700 0.020 0.020 0.000   0 0.015
MYRFJ8 25/06/2015 Put 2.700 0.805 0.805 0.000   0 0.810
MYRJC9 25/06/2015 Call 2.800 0.015 0.015 0.000   0 0.010
MYRJD9 25/06/2015 Put 2.800 0.900 0.900 0.000   500 0.910
MYRG58 25/06/2015 Call 2.900 0.009 0.009 0.000   0 0.008
MYRG68 25/06/2015 Put 2.900 1.000 1.000 0.000   0 1.010
MYRQ49 25/06/2015 Call 3.000 0.006 0.006 0.000   0 0.006
MYRQ59 25/06/2015 Put 3.000 1.095 1.095 0.000   0 1.105
MYRJ18 25/06/2015 Call 3.010 0.006 0.006 0.000   0 0.005
MYRJ28 25/06/2015 Put 3.010 1.090 1.090 0.000   20 1.095
MYRJ98 25/06/2015 Call 3.100 0.004 0.004 0.000   0 0.004
MYRJA8 25/06/2015 Put 3.100 1.195 1.195 0.000   0 1.205
MYRSY9 25/06/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRSZ9 25/06/2015 Put 3.200 1.295 1.295 0.000   0 1.305
MYRV49 25/06/2015 Call 3.400 0.001 0.001 0.000   0 0.001
MYRV59 25/06/2015 Put 3.400 1.490 1.490 0.000   0 1.500
MYRWP9 25/06/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRWQ9 25/06/2015 Put 3.600 1.690 1.690 0.000   0 1.695
MYRCM8 24/09/2015 Call 1.600 0.420 0.420 0.000   0 0.410
MYRCN8 24/09/2015 Put 1.600 0.055 0.055 0.000   0 0.060
MYRZF7 24/09/2015 Call 1.700 0.330 0.330 0.000   0 0.325
MYRZG7 24/09/2015 Put 1.700 0.090 0.090 0.000   0 0.090
MYRPZ7 24/09/2015 Call 1.800 0.260 0.260 0.000   0 0.255
MYRQ17 24/09/2015 Put 1.800 0.130 0.130 0.000   0 0.135
MYRP57 24/09/2015 Call 1.900 0.205 0.205 0.000   0 0.200
MYRP67 24/09/2015 Put 1.900 0.180 0.180 0.000   0 0.185
MYRP37 24/09/2015 Call 2.000 0.160 0.160 0.000   0 0.155
MYRP47 24/09/2015 Put 2.000 0.240 0.240 0.000   0 0.245
MYRP17 24/09/2015 Call 2.200 0.095 0.095 0.000   0 0.090
MYRP27 24/09/2015 Put 2.200 0.375 0.375 0.000   0 0.385
MYRNS7 24/09/2015 Call 2.400 0.055 0.055 0.000   0 0.050
MYRNT7 24/09/2015 Put 2.400 0.540 0.540 0.000   0 0.550
MYRNQ7 24/09/2015 Call 2.600 0.030 0.030 0.000   0 0.030
MYRNR7 24/09/2015 Put 2.600 0.720 0.720 0.000   0 0.730
MYRNY7 24/09/2015 Call 2.800 0.015 0.015 0.000   0 0.015
MYRNZ7 24/09/2015 Put 2.800 0.905 0.905 0.000   400 0.915
MYRP77 24/09/2015 Call 3.000 0.009 0.009 0.000   0 0.008
MYRP87 24/09/2015 Put 3.000 1.100 1.100 0.000   0 1.110
MYRNW7 24/09/2015 Call 3.200 0.005 0.005 0.000   0 0.004
MYRNX7 24/09/2015 Put 3.200 1.295 1.295 0.000   0 1.305
MYRNU7 24/09/2015 Call 3.400 0.002 0.002 0.000   0 0.002
MYRNV7 24/09/2015 Put 3.400 1.490 1.490 0.000   0 1.500
MYRS87 24/09/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRS97 24/09/2015 Put 3.600 1.690 1.690 0.000   0 1.700
MYRMB8 17/12/2015 Call 1.600 0.460 0.460 0.000   0 0.450
MYRMC8 17/12/2015 Put 1.600 0.130 0.130 0.000   0 0.130
MYRG18 17/12/2015 Call 1.700 0.395 0.395 0.000   0 0.390
MYRG28 17/12/2015 Put 1.700 0.160 0.160 0.000   0 0.165
MYRFQ8 17/12/2015 Call 1.800 0.345 0.345 0.000   0 0.335
MYRFR8 17/12/2015 Put 1.800 0.200 0.200 0.000   0 0.200
MYRFY8 17/12/2015 Call 1.900 0.295 0.295 0.000   0 0.290
MYRFZ8 17/12/2015 Put 1.900 0.250 0.250 0.000   0 0.250
MYRFS8 17/12/2015 Call 2.000 0.255 0.255 0.000   0 0.250
MYRFT8 17/12/2015 Put 2.000 0.310 0.310 0.000   120 0.305
MYRS89 17/12/2015 Call 2.200 0.190 0.190 0.000   300 0.185
MYRS99 17/12/2015 Put 2.200 0.445 0.445 0.000   40 0.445
MYRSA9 17/12/2015 Call 2.400 0.140 0.140 0.000   100 0.140
MYRSB9 17/12/2015 Put 2.400 0.605 0.605 0.000   245 0.610
MYRSC9 17/12/2015 Call 2.600 0.105 0.105 0.000   0 0.100
MYRSD9 17/12/2015 Put 2.600 0.780 0.780 0.000   50 0.785
MYRFU8 17/12/2015 Call 2.800 0.075 0.075 0.000   0 0.075
MYRFV8 17/12/2015 Put 2.800 0.960 0.960 0.000   0 0.970
MYRFW8 17/12/2015 Call 3.000 0.055 0.055 0.000   0 0.055
MYRFX8 17/12/2015 Put 3.000 1.150 1.150 0.000   0 1.155
MYRGN8 17/12/2015 Call 3.200 0.040 0.040 0.000   0 0.040
MYRGO8 17/12/2015 Put 3.200 1.340 1.340 0.000   0 1.345
MYRLJ8 17/12/2015 Call 3.400 0.030 0.030 0.000   0 0.030
MYRLK8 17/12/2015 Put 3.400 1.530 1.530 0.000   0 1.535
MYRVJ7 22/12/2016 Call 1.800 0.315 0.315 0.000   0 0.305
MYRVK7 22/12/2016 Put 1.800 0.265 0.265 0.000   75 0.270

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.