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 1.035 Down -0.010 1.035 1.055 1.030 1.045 1.020 2,778,739 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
MYRF37 26/05/2016 Call 0.010 1.025 1.025 0.000   0 1.025
MYRIF7 26/05/2016 Call 0.650 0.385 0.385 0.000   0 0.385
MYRIG7 26/05/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYREU7 26/05/2016 Call 0.700 0.340 0.340 0.000   0 0.340
MYREV7 26/05/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYREQ7 26/05/2016 Call 0.750 0.290 0.290 0.000   0 0.290
MYRER7 26/05/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRE57 26/05/2016 Call 0.800 0.240 0.240 0.000   0 0.240
MYRE67 26/05/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYREK7 26/05/2016 Call 0.850 0.195 0.195 0.000   0 0.195
MYREL7 26/05/2016 Put 0.850 0.001 0.001 0.000   0 0.001
MYREY7 26/05/2016 Call 0.900 0.150 0.150 0.000   0 0.150
MYREZ7 26/05/2016 Put 0.900 0.004 0.004 0.000   0 0.004
MYRES7 26/05/2016 Call 0.950 0.105 0.105 0.000   0 0.105
MYRET7 26/05/2016 Put 0.950 0.010 0.010 0.000   0 0.010
MYRE77 26/05/2016 Call 1.000 0.070 0.070 0.000   0 0.070
MYRE87 26/05/2016 Put 1.000 0.025 0.025 0.000   550 0.025
MYREI7 26/05/2016 Call 1.050 0.040 0.040 0.000   0 0.040
MYREJ7 26/05/2016 Put 1.050 0.045 0.045 0.000   0 0.045
MYRF17 26/05/2016 Call 1.100 0.020 0.020 0.000   250 0.020
MYRF27 26/05/2016 Put 1.100 0.080 0.080 0.000   150 0.080
MYREO7 26/05/2016 Call 1.150 0.009 0.009 0.000   1,228 0.009
MYREP7 26/05/2016 Put 1.150 0.120 0.120 0.000   950 0.120
MYREG7 26/05/2016 Call 1.200 0.003 0.003 0.000   755 0.003
MYREH7 26/05/2016 Put 1.200 0.170 0.170 0.000   130 0.170
MYRE97 26/05/2016 Call 1.250 0.001 0.001 0.000   625 0.001
MYREF7 26/05/2016 Put 1.250 0.215 0.215 0.000   0 0.215
MYREW7 26/05/2016 Call 1.300 0.000 0.000 0.000   2,740 0.000
MYREX7 26/05/2016 Put 1.300 0.265 0.265 0.000   0 0.265
MYREM7 26/05/2016 Call 1.350 0.000 0.000 0.000   0 0.000
MYREN7 26/05/2016 Put 1.350 0.315 0.315 0.000   0 0.315
MYRE37 26/05/2016 Call 1.400 0.000 0.000 0.000   0 0.000
MYRE47 26/05/2016 Put 1.400 0.365 0.365 0.000   0 0.365
MYRF67 26/05/2016 Call 1.450 0.000 0.000 0.000   0 0.000
MYRF77 26/05/2016 Put 1.450 0.415 0.415 0.000   0 0.415
MYRFJ7 26/05/2016 Call 1.500 0.000 0.000 0.000   0 0.000
MYRFK7 26/05/2016 Put 1.500 0.470 0.470 0.000   0 0.470
MYRFL7 26/05/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRFM7 26/05/2016 Put 1.550 0.520 0.520 0.000   0 0.520
MYRLK7 26/05/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRLL7 26/05/2016 Put 1.600 0.570 0.570 0.000   0 0.570
MYRQJ9 23/06/2016 Call 0.010 1.030 1.030 0.000   0 1.030
MYRRW9 23/06/2016 Call 0.500 0.540 0.540 0.000   0 0.540
MYRRX9 23/06/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRQO9 23/06/2016 Call 0.510 0.530 0.530 0.000   0 0.530
MYRQP9 23/06/2016 Put 0.510 0.000 0.000 0.000   0 0.000
MYRXY9 23/06/2016 Call 0.550 0.490 0.490 0.000   0 0.490
MYRXZ9 23/06/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUQ9 23/06/2016 Call 0.600 0.445 0.445 0.000   0 0.445
MYRUP9 23/06/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRR69 23/06/2016 Call 0.610 0.435 0.435 0.000   0 0.435
MYRR59 23/06/2016 Put 0.610 0.000 0.000 0.000   0 0.000
MYRX89 23/06/2016 Call 0.650 0.395 0.395 0.000   0 0.395
MYRX99 23/06/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRX69 23/06/2016 Call 0.700 0.345 0.345 0.000   0 0.345
MYRX79 23/06/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRXA9 23/06/2016 Call 0.750 0.295 0.295 0.000   0 0.295
MYRXB9 23/06/2016 Put 0.750 0.001 0.001 0.000   0 0.001
MYRP69 23/06/2016 Call 0.800 0.250 0.250 0.000   0 0.250
MYRP79 23/06/2016 Put 0.800 0.003 0.003 0.000   3,150 0.003
MYRR19 23/06/2016 Call 0.850 0.205 0.205 0.000   0 0.205
MYRR29 23/06/2016 Put 0.850 0.006 0.006 0.000   0 0.006
MYRJ99 23/06/2016 Call 0.900 0.160 0.160 0.000   0 0.160
MYRJA9 23/06/2016 Put 0.900 0.015 0.015 0.000   0 0.015
MYRQK9 23/06/2016 Call 0.950 0.120 0.120 0.000   0 0.120
MYRQL9 23/06/2016 Put 0.950 0.025 0.025 0.000   650 0.025
MYRB29 23/06/2016 Call 1.000 0.085 0.085 0.000   1,000 0.085
MYRB39 23/06/2016 Put 1.000 0.040 0.040 0.000   92 0.040
MYRR79 23/06/2016 Call 1.010 0.080 0.080 0.000   505 0.080
MYRR89 23/06/2016 Put 1.010 0.045 0.045 0.000   484 0.045
MYRPW9 23/06/2016 Call 1.050 0.060 0.060 0.000   300 0.060
MYRPX9 23/06/2016 Put 1.050 0.065 0.065 0.000   290 0.065
MYRB49 23/06/2016 Call 1.100 0.035 0.035 0.000   0 0.035
MYRB59 23/06/2016 Put 1.100 0.095 0.095 0.000   450 0.095
MYRRF9 23/06/2016 Call 1.110 0.035 0.035 0.000   0 0.035
MYRR99 23/06/2016 Put 1.110 0.105 0.105 0.000   0 0.105
MYRPK9 23/06/2016 Call 1.150 0.025 0.025 0.000   810 0.025
MYRPL9 23/06/2016 Put 1.150 0.135 0.135 0.000   0 0.135
MYRZU8 23/06/2016 Call 1.200 0.015 0.015 0.000   5,310 0.015
MYRZV8 23/06/2016 Put 1.200 0.175 0.175 0.000   1,015 0.175
MYRUZ9 23/06/2016 Call 1.210 0.015 0.015 0.000   500 0.015
MYRV19 23/06/2016 Put 1.210 0.185 0.185 0.000   50 0.185
MYRPQ9 23/06/2016 Call 1.250 0.008 0.008 0.000   2,610 0.008
MYRPR9 23/06/2016 Put 1.250 0.225 0.225 0.000   0 0.225
MYRB69 23/06/2016 Call 1.300 0.005 0.005 0.000   0 0.005
MYRB79 23/06/2016 Put 1.300 0.270 0.270 0.000   1,412 0.270
MYRV39 23/06/2016 Call 1.310 0.004 0.004 0.000   0 0.004
MYRV29 23/06/2016 Put 1.310 0.280 0.280 0.000   3,800 0.280
MYRPO9 23/06/2016 Call 1.350 0.003 0.003 0.000   0 0.003
MYRPP9 23/06/2016 Put 1.350 0.320 0.320 0.000   0 0.320
MYRZY8 23/06/2016 Call 1.400 0.001 0.001 0.000   0 0.001
MYRB19 23/06/2016 Put 1.400 0.370 0.370 0.000   38 0.370
MYRV49 23/06/2016 Call 1.410 0.001 0.001 0.000   0 0.001
MYRV59 23/06/2016 Put 1.410 0.375 0.375 0.000   56 0.375
MYRPS9 23/06/2016 Call 1.450 0.001 0.001 0.000   50 0.001
MYRPT9 23/06/2016 Put 1.450 0.420 0.420 0.000   0 0.420
MYRB89 23/06/2016 Call 1.500 0.000 0.000 0.000   3,000 0.000
MYRB99 23/06/2016 Put 1.500 0.470 0.470 0.000   50 0.470
MYRJS7 23/06/2016 Call 1.510 0.000 0.000 0.000   0 0.000
MYRJR7 23/06/2016 Put 1.510 0.475 0.475 0.000   0 0.475
MYRPM9 23/06/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRPN9 23/06/2016 Put 1.550 0.520 0.520 0.000   0 0.520
MYRZW8 23/06/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRZX8 23/06/2016 Put 1.600 0.570 0.570 0.000   0 0.570
MYRJT7 23/06/2016 Call 1.610 0.000 0.000 0.000   0 0.000
MYRJU7 23/06/2016 Put 1.610 0.575 0.575 0.000   0 0.575
MYRPU9 23/06/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRPV9 23/06/2016 Put 1.650 0.620 0.620 0.000   0 0.620
MYRBF9 23/06/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRBG9 23/06/2016 Put 1.700 0.670 0.670 0.000   0 0.670
MYRJW7 23/06/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRJV7 23/06/2016 Put 1.710 0.675 0.675 0.000   800 0.675
MYRTD9 23/06/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRTE9 23/06/2016 Put 1.750 0.720 0.720 0.000   0 0.720
MYRZS8 23/06/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRZT8 23/06/2016 Put 1.800 0.770 0.770 0.000   0 0.770
MYRJX7 23/06/2016 Call 1.810 0.000 0.000 0.000   0 0.000
MYRJY7 23/06/2016 Put 1.810 0.775 0.775 0.000   400 0.775
MYRBK9 23/06/2016 Call 1.900 0.000 0.000 0.000   0 0.000
MYRBL9 23/06/2016 Put 1.900 0.870 0.870 0.000   0 0.870
MYRC29 23/06/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRC39 23/06/2016 Put 2.000 0.970 0.970 0.000   0 0.970
MYRY29 23/06/2016 Call 2.010 0.000 0.000 0.000   0 0.000
MYRY19 23/06/2016 Put 2.010 0.975 0.975 0.000   50 0.975
MYRDR9 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRDS9 23/06/2016 Put 2.200 1.170 1.170 0.000   0 1.170
MYRY49 23/06/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRY39 23/06/2016 Put 2.210 1.175 1.175 0.000   350 1.175
MYRE49 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.000
MYRE59 23/06/2016 Put 2.400 1.370 1.370 0.000   110 1.370
MYREJ9 23/06/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MYREK9 23/06/2016 Put 2.600 1.570 1.570 0.000   0 1.570
MYRJE7 28/07/2016 Call 0.010 1.030 1.030 0.000   0 1.030
MYRIJ7 28/07/2016 Call 0.650 0.390 0.390 0.000   0 0.390
MYRIK7 28/07/2016 Put 0.650 0.001 0.001 0.000   0 0.001
MYRIT7 28/07/2016 Call 0.700 0.345 0.345 0.000   0 0.345
MYRIU7 28/07/2016 Put 0.700 0.002 0.002 0.000   0 0.002
MYRIZ7 28/07/2016 Call 0.750 0.300 0.300 0.000   0 0.300
MYRJ17 28/07/2016 Put 0.750 0.005 0.005 0.000   0 0.005
MYRJA7 28/07/2016 Call 0.800 0.250 0.250 0.000   0 0.250
MYRJB7 28/07/2016 Put 0.800 0.009 0.009 0.000   0 0.009
MYRIP7 28/07/2016 Call 0.850 0.210 0.210 0.000   0 0.210
MYRIQ7 28/07/2016 Put 0.850 0.015 0.015 0.000   0 0.015
MYRIX7 28/07/2016 Call 0.900 0.170 0.170 0.000   0 0.170
MYRIY7 28/07/2016 Put 0.900 0.025 0.025 0.000   0 0.025
MYRJ27 28/07/2016 Call 0.950 0.130 0.130 0.000   500 0.130
MYRJ37 28/07/2016 Put 0.950 0.040 0.040 0.000   0 0.040
MYRJC7 28/07/2016 Call 1.000 0.100 0.100 0.000   0 0.100
MYRJD7 28/07/2016 Put 1.000 0.055 0.055 0.000   0 0.055
MYRIN7 28/07/2016 Call 1.050 0.070 0.070 0.000   0 0.070
MYRIO7 28/07/2016 Put 1.050 0.080 0.080 0.000   250 0.080
MYRIR7 28/07/2016 Call 1.100 0.050 0.050 0.000   0 0.050
MYRIS7 28/07/2016 Put 1.100 0.110 0.110 0.105 200 200 0.110
MYRJ67 28/07/2016 Call 1.150 0.035 0.035 0.000   350 0.035
MYRJ77 28/07/2016 Put 1.150 0.145 0.145 0.000   500 0.145
MYRJ87 28/07/2016 Call 1.200 0.025 0.025 0.000   1,188 0.025
MYRJ97 28/07/2016 Put 1.200 0.185 0.185 0.000   0 0.185
MYRIL7 28/07/2016 Call 1.250 0.015 0.015 0.000   0 0.015
MYRIM7 28/07/2016 Put 1.250 0.230 0.230 0.000   0 0.230
MYRIV7 28/07/2016 Call 1.300 0.010 0.010 0.000   0 0.010
MYRIW7 28/07/2016 Put 1.300 0.275 0.275 0.000   0 0.275
MYRJ47 28/07/2016 Call 1.350 0.008 0.008 0.000   0 0.008
MYRJ57 28/07/2016 Put 1.350 0.325 0.325 0.000   0 0.325
MYRJF7 28/07/2016 Call 1.400 0.005 0.005 0.000   0 0.005
MYRJG7 28/07/2016 Put 1.400 0.370 0.370 0.000   0 0.370
MYRJH7 28/07/2016 Call 1.450 0.004 0.004 0.000   0 0.004
MYRJI7 28/07/2016 Put 1.450 0.420 0.420 0.000   0 0.420
MYRKC7 28/07/2016 Call 1.500 0.002 0.002 0.000   0 0.002
MYRKD7 28/07/2016 Put 1.500 0.470 0.470 0.000   0 0.470
MYRLC7 28/07/2016 Call 1.550 0.002 0.002 0.000   0 0.002
MYRLD7 28/07/2016 Put 1.550 0.520 0.520 0.000   0 0.520
MYRLM7 28/07/2016 Call 1.600 0.001 0.001 0.000   0 0.001
MYRLN7 28/07/2016 Put 1.600 0.570 0.570 0.000   0 0.570
MYRL97 25/08/2016 Call 0.010 1.035 1.035 0.000   0 1.035
MYRMZ7 25/08/2016 Call 0.650 0.400 0.400 0.000   0 0.400
MYRN17 25/08/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRMV7 25/08/2016 Call 0.700 0.350 0.350 0.000   0 0.350
MYRMW7 25/08/2016 Put 0.700 0.001 0.001 0.000   0 0.001
MYRKG7 25/08/2016 Call 0.750 0.305 0.305 0.000   0 0.305
MYRKH7 25/08/2016 Put 0.750 0.003 0.003 0.000   0 0.003
MYRKM7 25/08/2016 Call 0.800 0.260 0.260 0.000   0 0.260
MYRKN7 25/08/2016 Put 0.800 0.006 0.006 0.000   0 0.006
MYRKY7 25/08/2016 Call 0.850 0.215 0.215 0.000   0 0.215
MYRKZ7 25/08/2016 Put 0.850 0.015 0.015 0.000   0 0.015
MYRL77 25/08/2016 Call 0.900 0.175 0.175 0.000   0 0.175
MYRL87 25/08/2016 Put 0.900 0.025 0.025 0.000   0 0.025
MYRKI7 25/08/2016 Call 0.950 0.140 0.140 0.000   0 0.140
MYRKJ7 25/08/2016 Put 0.950 0.040 0.040 0.000   0 0.040
MYRKO7 25/08/2016 Call 1.000 0.105 0.105 0.000   0 0.105
MYRKP7 25/08/2016 Put 1.000 0.060 0.060 0.000   0 0.060
MYRL17 25/08/2016 Call 1.050 0.080 0.080 0.000   0 0.080
MYRL27 25/08/2016 Put 1.050 0.085 0.085 0.000   100 0.085
MYRL57 25/08/2016 Call 1.100 0.060 0.060 0.000   1,000 0.060
MYRL67 25/08/2016 Put 1.100 0.115 0.115 0.000   0 0.115
MYRKK7 25/08/2016 Call 1.150 0.045 0.045 0.000   0 0.045
MYRKL7 25/08/2016 Put 1.150 0.150 0.150 0.000   0 0.150
MYRKQ7 25/08/2016 Call 1.200 0.030 0.030 0.000   0 0.030
MYRKR7 25/08/2016 Put 1.200 0.190 0.190 0.000   0 0.190
MYRKU7 25/08/2016 Call 1.250 0.020 0.020 0.000   0 0.020
MYRKV7 25/08/2016 Put 1.250 0.235 0.235 0.000   0 0.235
MYRL37 25/08/2016 Call 1.300 0.015 0.015 0.000   0 0.015
MYRL47 25/08/2016 Put 1.300 0.280 0.280 0.000   0 0.280
MYRKE7 25/08/2016 Call 1.350 0.010 0.010 0.000   0 0.010
MYRKF7 25/08/2016 Put 1.350 0.325 0.325 0.000   0 0.325
MYRKS7 25/08/2016 Call 1.400 0.007 0.007 0.000   0 0.007
MYRKT7 25/08/2016 Put 1.400 0.375 0.375 0.000   0 0.375
MYRKW7 25/08/2016 Call 1.450 0.005 0.005 0.000   0 0.005
MYRKX7 25/08/2016 Put 1.450 0.425 0.425 0.000   0 0.425
MYRLA7 25/08/2016 Call 1.500 0.003 0.003 0.000   0 0.003
MYRLB7 25/08/2016 Put 1.500 0.470 0.470 0.000   0 0.470
MYRLE7 25/08/2016 Call 1.550 0.002 0.002 0.000   0 0.002
MYRLF7 25/08/2016 Put 1.550 0.520 0.520 0.000   0 0.520
MYRLO7 25/08/2016 Call 1.600 0.001 0.001 0.000   0 0.001
MYRLP7 25/08/2016 Put 1.600 0.570 0.570 0.000   0 0.570
MYRB77 29/09/2016 Call 0.010 0.985 0.985 0.000   0 0.985
MYRQN9 29/09/2016 Call 0.500 0.540 0.540 0.000   0 0.540
MYRQM9 29/09/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZ79 29/09/2016 Call 0.550 0.495 0.495 0.000   0 0.495
MYRZ89 29/09/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUU9 29/09/2016 Call 0.600 0.445 0.445 0.000   0 0.445
MYRUT9 29/09/2016 Put 0.600 0.001 0.001 0.000   0 0.001
MYRZJ9 29/09/2016 Call 0.650 0.400 0.400 0.000   0 0.400
MYRZK9 29/09/2016 Put 0.650 0.002 0.002 0.000   0 0.002
MYRUV9 29/09/2016 Call 0.700 0.355 0.355 0.000   0 0.355
MYRUW9 29/09/2016 Put 0.700 0.005 0.005 0.000   0 0.005
MYRZ99 29/09/2016 Call 0.750 0.310 0.310 0.000   0 0.310
MYRZA9 29/09/2016 Put 0.750 0.010 0.010 0.000   0 0.010
MYRP89 29/09/2016 Call 0.800 0.265 0.265 0.000   0 0.265
MYRP99 29/09/2016 Put 0.800 0.015 0.015 0.000   0 0.015
MYRZF9 29/09/2016 Call 0.850 0.225 0.225 0.000   0 0.225
MYRZG9 29/09/2016 Put 0.850 0.030 0.030 0.000   0 0.030
MYRKB9 29/09/2016 Call 0.900 0.185 0.185 0.000   0 0.185
MYRKC9 29/09/2016 Put 0.900 0.045 0.045 0.000   0 0.045
MYRZB9 29/09/2016 Call 0.950 0.150 0.150 0.000   0 0.150
MYRZC9 29/09/2016 Put 0.950 0.060 0.060 0.000   0 0.060
MYRJR9 29/09/2016 Call 1.000 0.120 0.120 0.000   400 0.120
MYRJS9 29/09/2016 Put 1.000 0.085 0.085 0.000   0 0.085
MYRZH9 29/09/2016 Call 1.050 0.095 0.095 0.000   0 0.095
MYRZI9 29/09/2016 Put 1.050 0.110 0.110 0.000   0 0.110
MYRJV9 29/09/2016 Call 1.100 0.075 0.075 0.000   0 0.075
MYRJW9 29/09/2016 Put 1.100 0.140 0.140 0.000   0 0.140
MYRZD9 29/09/2016 Call 1.150 0.055 0.055 0.000   360 0.055
MYRZE9 29/09/2016 Put 1.150 0.175 0.175 0.000   0 0.175
MYRK89 29/09/2016 Call 1.200 0.045 0.045 0.000   700 0.045
MYRK99 29/09/2016 Put 1.200 0.215 0.215 0.000   0 0.215
MYRB87 29/09/2016 Call 1.250 0.035 0.035 0.000   0 0.035
MYRB97 29/09/2016 Put 1.250 0.260 0.260 0.000   0 0.260
MYRJT9 29/09/2016 Call 1.300 0.025 0.025 0.000   0 0.025
MYRJU9 29/09/2016 Put 1.300 0.305 0.305 0.000   0 0.305
MYRBS7 29/09/2016 Call 1.350 0.020 0.020 0.000   0 0.020
MYRBT7 29/09/2016 Put 1.350 0.355 0.355 0.000   0 0.355
MYRK49 29/09/2016 Call 1.400 0.015 0.015 0.000   0 0.015
MYRK59 29/09/2016 Put 1.400 0.400 0.400 0.000   0 0.400
MYRF87 29/09/2016 Call 1.450 0.010 0.010 0.000   0 0.010
MYRF97 29/09/2016 Put 1.450 0.450 0.450 0.000   0 0.450
MYRJX9 29/09/2016 Call 1.500 0.007 0.007 0.000   0 0.007
MYRJY9 29/09/2016 Put 1.500 0.500 0.500 0.000   0 0.500
MYRJZ7 29/09/2016 Call 1.510 0.005 0.005 0.000   0 0.005
MYRK17 29/09/2016 Put 1.510 0.510 0.510 0.000   0 0.510
MYRFN7 29/09/2016 Call 1.550 0.005 0.005 0.000   0 0.005
MYRFO7 29/09/2016 Put 1.550 0.550 0.550 0.000   0 0.550
MYRK29 29/09/2016 Call 1.600 0.004 0.004 0.000   0 0.004
MYRK39 29/09/2016 Put 1.600 0.600 0.600 0.000   0 0.600
MYRK37 29/09/2016 Call 1.610 0.003 0.003 0.000   0 0.003
MYRK27 29/09/2016 Put 1.610 0.610 0.610 0.000   0 0.610
MYRJZ9 29/09/2016 Call 1.700 0.002 0.002 0.000   0 0.002
MYRK19 29/09/2016 Put 1.700 0.695 0.695 0.000   0 0.695
MYRK47 29/09/2016 Call 1.710 0.001 0.001 0.000   0 0.001
MYRK57 29/09/2016 Put 1.710 0.705 0.705 0.000   0 0.705
MYRK69 29/09/2016 Call 1.800 0.001 0.001 0.000   0 0.001
MYRK79 29/09/2016 Put 1.800 0.795 0.795 0.000   0 0.795
MYRK77 29/09/2016 Call 1.810 0.001 0.001 0.000   0 0.001
MYRK67 29/09/2016 Put 1.810 0.805 0.805 0.000   0 0.805
MYRKR9 29/09/2016 Call 1.900 0.001 0.001 0.000   0 0.001
MYRKS9 29/09/2016 Put 1.900 0.895 0.895 0.000   0 0.895
MYRM79 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRM89 29/09/2016 Put 2.000 0.995 0.995 0.000   0 0.995
MYRP97 27/10/2016 Call 0.010 0.985 0.985 0.000   0 0.985
MYRP77 27/10/2016 Call 0.700 0.350 0.350 0.000   0 0.350
MYRP87 27/10/2016 Put 0.700 0.015 0.015 0.000   0 0.015
MYRNY7 27/10/2016 Call 0.750 0.305 0.305 0.000   0 0.305
MYRNZ7 27/10/2016 Put 0.750 0.020 0.020 0.000   0 0.020
MYRNQ7 27/10/2016 Call 0.800 0.265 0.265 0.000   0 0.265
MYRNR7 27/10/2016 Put 0.800 0.030 0.030 0.000   0 0.030
MYRN87 27/10/2016 Call 0.850 0.225 0.225 0.000   0 0.225
MYRN97 27/10/2016 Put 0.850 0.045 0.045 0.000   0 0.045
MYRP17 27/10/2016 Call 0.900 0.190 0.190 0.000   0 0.190
MYRP27 27/10/2016 Put 0.900 0.055 0.055 0.000   0 0.055
MYRNS7 27/10/2016 Call 0.950 0.155 0.155 0.000   0 0.155
MYRNT7 27/10/2016 Put 0.950 0.075 0.075 0.000   0 0.075
MYRNO7 27/10/2016 Call 1.000 0.125 0.125 0.000   0 0.125
MYRNP7 27/10/2016 Put 1.000 0.095 0.095 0.000   0 0.095
MYRN67 27/10/2016 Call 1.050 0.100 0.100 0.000   0 0.100
MYRN77 27/10/2016 Put 1.050 0.120 0.120 0.000   0 0.120
MYRP57 27/10/2016 Call 1.100 0.080 0.080 0.000   0 0.080
MYRP67 27/10/2016 Put 1.100 0.150 0.150 0.000   0 0.150
MYRNU7 27/10/2016 Call 1.150 0.060 0.060 0.000   0 0.060
MYRNV7 27/10/2016 Put 1.150 0.185 0.185 0.000   0 0.185
MYRNM7 27/10/2016 Call 1.200 0.045 0.045 0.000   0 0.045
MYRNN7 27/10/2016 Put 1.200 0.220 0.220 0.000   0 0.220
MYRN47 27/10/2016 Call 1.250 0.035 0.035 0.000   0 0.035
MYRN57 27/10/2016 Put 1.250 0.265 0.265 0.000   0 0.265
MYRP37 27/10/2016 Call 1.300 0.030 0.030 0.000   0 0.030
MYRP47 27/10/2016 Put 1.300 0.310 0.310 0.000   0 0.310
MYRNW7 27/10/2016 Call 1.350 0.020 0.020 0.000   0 0.020
MYRNX7 27/10/2016 Put 1.350 0.355 0.355 0.000   0 0.355
MYRNK7 27/10/2016 Call 1.400 0.015 0.015 0.000   0 0.015
MYRNL7 27/10/2016 Put 1.400 0.405 0.405 0.000   0 0.405
MYRGY7 22/12/2016 Call 0.010 0.990 0.990 0.000   0 0.990
MYRZL9 22/12/2016 Call 0.400 0.640 0.640 0.000   0 0.640
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.540 0.540 0.000   0 0.540
MYRXG9 22/12/2016 Put 0.500 0.001 0.001 0.000   0 0.001
MYRXC9 22/12/2016 Call 0.600 0.440 0.440 0.000   0 0.440
MYRXD9 22/12/2016 Put 0.600 0.006 0.006 0.000   0 0.006
MYRIH7 22/12/2016 Call 0.650 0.395 0.395 0.000   0 0.395
MYRII7 22/12/2016 Put 0.650 0.010 0.010 0.000   0 0.010
MYRXH9 22/12/2016 Call 0.700 0.345 0.345 0.000   0 0.345
MYRXI9 22/12/2016 Put 0.700 0.015 0.015 0.000   0 0.015
MYRI67 22/12/2016 Call 0.750 0.305 0.305 0.000   0 0.305
MYRI77 22/12/2016 Put 0.750 0.025 0.025 0.000   0 0.025
MYRR39 22/12/2016 Call 0.800 0.265 0.265 0.000   0 0.265
MYRR49 22/12/2016 Put 0.800 0.035 0.035 0.000   150 0.035
MYRFX7 22/12/2016 Call 0.850 0.230 0.230 0.000   0 0.230
MYRFY7 22/12/2016 Put 0.850 0.050 0.050 0.000   0 0.050
MYRQH9 22/12/2016 Call 0.900 0.195 0.195 0.000   0 0.195
MYRQI9 22/12/2016 Put 0.900 0.065 0.065 0.000   0 0.065
MYRG47 22/12/2016 Call 0.950 0.165 0.165 0.000   0 0.165
MYRG57 22/12/2016 Put 0.950 0.085 0.085 0.000   100 0.085
MYRQ19 22/12/2016 Call 1.000 0.140 0.140 0.000   0 0.140
MYRQ29 22/12/2016 Put 1.000 0.110 0.110 0.000   0 0.110
MYRFT7 22/12/2016 Call 1.050 0.115 0.115 0.000   0 0.115
MYRFU7 22/12/2016 Put 1.050 0.135 0.135 0.000   0 0.135
MYRQ99 22/12/2016 Call 1.100 0.095 0.095 0.000   0 0.095
MYRQA9 22/12/2016 Put 1.100 0.165 0.165 0.000   75 0.165
MYRG27 22/12/2016 Call 1.150 0.080 0.080 0.000   0 0.080
MYRG37 22/12/2016 Put 1.150 0.200 0.200 0.000   0 0.200
MYRQ79 22/12/2016 Call 1.200 0.065 0.065 0.000   0 0.065
MYRQ89 22/12/2016 Put 1.200 0.235 0.235 0.000   0 0.235
MYRFR7 22/12/2016 Call 1.250 0.050 0.050 0.000   0 0.050
MYRFS7 22/12/2016 Put 1.250 0.270 0.270 0.000   0 0.270
MYRQB9 22/12/2016 Call 1.300 0.040 0.040 0.000   0 0.040
MYRQC9 22/12/2016 Put 1.300 0.315 0.315 0.000   0 0.315
MYRFZ7 22/12/2016 Call 1.350 0.035 0.035 0.000   550 0.035
MYRG17 22/12/2016 Put 1.350 0.355 0.355 0.000   0 0.355
MYRQ39 22/12/2016 Call 1.400 0.030 0.030 0.000   0 0.030
MYRQ69 22/12/2016 Put 1.400 0.405 0.405 0.000   0 0.405
MYRJJ7 22/12/2016 Call 1.410 0.025 0.025 0.000   0 0.025
MYRJK7 22/12/2016 Put 1.410 0.405 0.405 0.000   50 0.405
MYRFV7 22/12/2016 Call 1.450 0.025 0.025 0.000   0 0.025
MYRFW7 22/12/2016 Put 1.450 0.450 0.450 0.000   350 0.450
MYRQD9 22/12/2016 Call 1.500 0.020 0.020 0.000   0 0.020
MYRQE9 22/12/2016 Put 1.500 0.500 0.500 0.000   70 0.500
MYRI47 22/12/2016 Call 1.550 0.020 0.020 0.000   0 0.020
MYRI57 22/12/2016 Put 1.550 0.550 0.550 0.000   0 0.550
MYRPY9 22/12/2016 Call 1.600 0.015 0.015 0.000   0 0.015
MYRPZ9 22/12/2016 Put 1.600 0.600 0.600 0.000   0 0.600
MYRQF9 22/12/2016 Call 1.700 0.010 0.010 0.000   0 0.010
MYRQG9 22/12/2016 Put 1.700 0.695 0.695 0.000   0 0.695
MYRJM7 22/12/2016 Call 1.710 0.010 0.010 0.000   0 0.010
MYRJL7 22/12/2016 Put 1.710 0.700 0.700 0.000   0 0.700
MYRVJ7 22/12/2016 Call 1.800 0.008 0.008 0.000   0 0.008
MYRVK7 22/12/2016 Put 1.800 0.795 0.795 0.000   175 0.795
MYRJN7 22/12/2016 Call 2.000 0.004 0.004 0.000   0 0.004
MYRJO7 22/12/2016 Put 2.000 0.995 0.995 0.000   0 0.995
MYRJQ7 22/12/2016 Call 2.010 0.004 0.004 0.000   0 0.004
MYRJP7 22/12/2016 Put 2.010 0.995 0.995 0.000   0 0.995
MYRKA7 22/12/2016 Call 2.200 0.002 0.002 0.000   0 0.002
MYRKB7 22/12/2016 Put 2.200 1.190 1.190 0.000   0 1.190
MYRK97 22/12/2016 Call 2.210 0.002 0.002 0.000   0 0.002
MYRK87 22/12/2016 Put 2.210 1.190 1.190 0.000   535 1.190
MYRMO7 30/03/2017 Call 0.010 0.935 0.935 0.000   0 0.935
MYRB37 30/03/2017 Call 0.400 0.640 0.640 0.000   0 0.640
MYRB47 30/03/2017 Put 0.400 0.001 0.001 0.000   0 0.001
MYRB57 30/03/2017 Call 0.500 0.540 0.540 0.000   0 0.540
MYRB67 30/03/2017 Put 0.500 0.004 0.004 0.000   0 0.004
MYRZR9 30/03/2017 Call 0.600 0.445 0.445 0.000   0 0.445
MYRZS9 30/03/2017 Put 0.600 0.015 0.015 0.000   0 0.015
MYRN27 30/03/2017 Call 0.650 0.395 0.395 0.000   0 0.395
MYRN37 30/03/2017 Put 0.650 0.020 0.020 0.000   0 0.020
MYRZX9 30/03/2017 Call 0.700 0.355 0.355 0.000   0 0.355
MYRZY9 30/03/2017 Put 0.700 0.030 0.030 0.000   0 0.030
MYRMT7 30/03/2017 Call 0.750 0.315 0.315 0.000   0 0.315
MYRMU7 30/03/2017 Put 0.750 0.040 0.040 0.000   0 0.040
MYRZN9 30/03/2017 Call 0.800 0.275 0.275 0.000   0 0.275
MYRZO9 30/03/2017 Put 0.800 0.055 0.055 0.000   0 0.055
MYRMP7 30/03/2017 Call 0.850 0.240 0.240 0.000   0 0.240
MYRMQ7 30/03/2017 Put 0.850 0.070 0.070 0.000   0 0.070
MYRB17 30/03/2017 Call 0.900 0.210 0.210 0.000   0 0.210
MYRB27 30/03/2017 Put 0.900 0.090 0.090 0.000   0 0.090
MYRLZ7 30/03/2017 Call 0.950 0.180 0.180 0.000   0 0.180
MYRM17 30/03/2017 Put 0.950 0.110 0.110 0.000   0 0.110
MYRZP9 30/03/2017 Call 1.000 0.155 0.155 0.000   0 0.155
MYRZQ9 30/03/2017 Put 1.000 0.130 0.130 0.000   0 0.130
MYRLU7 30/03/2017 Call 1.050 0.130 0.130 0.000   0 0.130
MYRLW7 30/03/2017 Put 1.050 0.160 0.160 0.000   0 0.160
MYRZV9 30/03/2017 Call 1.100 0.110 0.110 0.000   0 0.110
MYRZW9 30/03/2017 Put 1.100 0.190 0.190 0.000   0 0.190
MYRM27 30/03/2017 Call 1.150 0.095 0.095 0.000   0 0.095
MYRM37 30/03/2017 Put 1.150 0.220 0.220 0.000   0 0.220
MYRZT9 30/03/2017 Call 1.200 0.080 0.080 0.000   0 0.080
MYRZU9 30/03/2017 Put 1.200 0.260 0.260 0.000   0 0.260
MYRLS7 30/03/2017 Call 1.250 0.070 0.070 0.000   0 0.070
MYRLT7 30/03/2017 Put 1.250 0.305 0.305 0.000   0 0.305
MYRBF7 30/03/2017 Call 1.300 0.060 0.060 0.000   0 0.060
MYRBG7 30/03/2017 Put 1.300 0.350 0.350 0.000   0 0.350
MYRM47 30/03/2017 Call 1.350 0.050 0.050 0.000   0 0.050
MYRM57 30/03/2017 Put 1.350 0.395 0.395 0.000   0 0.395
MYRBQ7 30/03/2017 Call 1.400 0.045 0.045 0.000   0 0.045
MYRBR7 30/03/2017 Put 1.400 0.445 0.445 0.000   0 0.445
MYRLQ7 30/03/2017 Call 1.450 0.035 0.035 0.000   0 0.035
MYRLR7 30/03/2017 Put 1.450 0.495 0.495 0.000   0 0.495
MYRE17 30/03/2017 Call 1.500 0.030 0.030 0.000   0 0.030
MYRE27 30/03/2017 Put 1.500 0.545 0.545 0.000   0 0.545
MYRLX7 30/03/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYRLY7 30/03/2017 Put 1.550 0.590 0.590 0.000   0 0.590
MYRFP7 30/03/2017 Call 1.600 0.020 0.020 0.000   0 0.020
MYRFQ7 30/03/2017 Put 1.600 0.640 0.640 0.000   0 0.640
MYRI87 29/06/2017 Call 0.600 0.445 0.445 0.000   0 0.445
MYRI97 29/06/2017 Put 0.600 0.025 0.025 0.000   0 0.025
MYRI27 29/06/2017 Call 0.700 0.360 0.360 0.000   0 0.360
MYRI37 29/06/2017 Put 0.700 0.040 0.040 0.000   0 0.040
MYRG87 29/06/2017 Call 0.800 0.285 0.285 0.000   0 0.285
MYRG97 29/06/2017 Put 0.800 0.065 0.065 0.000   0 0.065
MYRGW7 29/06/2017 Call 0.900 0.220 0.220 0.000   0 0.220
MYRGX7 29/06/2017 Put 0.900 0.105 0.105 0.000   0 0.105
MYRGM7 29/06/2017 Call 1.000 0.170 0.170 0.000   0 0.170
MYRGN7 29/06/2017 Put 1.000 0.150 0.150 0.000   0 0.150
MYRGS7 29/06/2017 Call 1.100 0.130 0.130 0.000   0 0.130
MYRGT7 29/06/2017 Put 1.100 0.210 0.210 0.000   0 0.210
MYRGO7 29/06/2017 Call 1.200 0.095 0.095 0.000   0 0.095
MYRGP7 29/06/2017 Put 1.200 0.280 0.280 0.000   0 0.280
MYRGU7 29/06/2017 Call 1.300 0.075 0.075 0.000   0 0.075
MYRGV7 29/06/2017 Put 1.300 0.365 0.365 0.000   0 0.365
MYRGK7 29/06/2017 Call 1.400 0.055 0.055 0.000   0 0.055
MYRGL7 29/06/2017 Put 1.400 0.455 0.455 0.000   0 0.455
MYRGQ7 29/06/2017 Call 1.500 0.045 0.045 0.000   0 0.045
MYRGR7 29/06/2017 Put 1.500 0.550 0.550 0.000   0 0.550
MYRG67 29/06/2017 Call 1.600 0.035 0.035 0.000   0 0.035
MYRG77 29/06/2017 Put 1.600 0.645 0.645 0.000   0 0.645
MYRI17 29/06/2017 Call 2.200 0.015 0.015 0.000   0 0.015
MYRGZ7 29/06/2017 Put 2.200 1.230 1.230 0.000   0 1.230
MYRLH7 29/06/2017 Call 2.300 0.010 0.010 0.000   0 0.010
MYRLG7 29/06/2017 Put 2.300 1.330 1.330 0.000   0 1.330
MYRMX7 28/09/2017 Call 0.600 0.445 0.445 0.000   0 0.445
MYRMY7 28/09/2017 Put 0.600 0.035 0.035 0.000   0 0.035
MYRMR7 28/09/2017 Call 0.700 0.360 0.360 0.000   0 0.360
MYRMS7 28/09/2017 Put 0.700 0.055 0.055 0.000   0 0.055
MYRM87 28/09/2017 Call 0.800 0.290 0.290 0.000   0 0.290
MYRM97 28/09/2017 Put 0.800 0.090 0.090 0.000   0 0.090
MYRMK7 28/09/2017 Call 0.900 0.235 0.235 0.000   0 0.235
MYRML7 28/09/2017 Put 0.900 0.130 0.130 0.000   0 0.130
MYRM67 28/09/2017 Call 1.000 0.185 0.185 0.000   0 0.185
MYRM77 28/09/2017 Put 1.000 0.175 0.175 0.000   0 0.175
MYRMI7 28/09/2017 Call 1.100 0.145 0.145 0.000   0 0.145
MYRMJ7 28/09/2017 Put 1.100 0.235 0.235 0.000   0 0.235
MYRME7 28/09/2017 Call 1.200 0.110 0.110 0.000   0 0.110
MYRMF7 28/09/2017 Put 1.200 0.310 0.310 0.000   0 0.310
MYRMG7 28/09/2017 Call 1.300 0.085 0.085 0.000   0 0.085
MYRMH7 28/09/2017 Put 1.300 0.395 0.395 0.000   0 0.395
MYRMC7 28/09/2017 Call 1.400 0.065 0.065 0.000   0 0.065
MYRMD7 28/09/2017 Put 1.400 0.485 0.485 0.000   0 0.485
MYRMM7 28/09/2017 Call 1.500 0.050 0.050 0.000   0 0.050
MYRMN7 28/09/2017 Put 1.500 0.580 0.580 0.000   0 0.580
MYRMA7 28/09/2017 Call 1.600 0.040 0.040 0.000   0 0.040
MYRMB7 28/09/2017 Put 1.600 0.675 0.675 0.000   0 0.675

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.