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 1.605 Down -0.020 1.600 1.605 1.625 1.630 1.555 7,619,366 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRZH7 26/03/2015 Call 0.010 1.595 1.595 0.000   0 1.615
MYRYQ8 26/03/2015 Call 0.950 0.665 0.665 0.000   0 0.685
MYRYR8 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.000
MYRY28 26/03/2015 Call 1.000 0.615 0.615 0.000   0 0.635
MYRY38 26/03/2015 Put 1.000 0.000 0.000 0.000   0 0.000
MYRXZ8 26/03/2015 Call 1.050 0.565 0.565 0.000   0 0.585
MYRY18 26/03/2015 Put 1.050 0.001 0.001 0.000   0 0.000
MYRWW8 26/03/2015 Call 1.100 0.515 0.515 0.000   0 0.535
MYRWX8 26/03/2015 Put 1.100 0.002 0.002 0.000   0 0.001
MYRWY8 26/03/2015 Call 1.150 0.465 0.465 0.000   0 0.485
MYRWZ8 26/03/2015 Put 1.150 0.003 0.003 0.000   0 0.002
MYRW68 26/03/2015 Call 1.200 0.415 0.415 0.000   0 0.435
MYRW78 26/03/2015 Put 1.200 0.005 0.005 0.000   0 0.003
MYRVL8 26/03/2015 Call 1.250 0.365 0.365 0.000   0 0.390
MYRVO8 26/03/2015 Put 1.250 0.008 0.008 0.000   0 0.006
MYRU78 26/03/2015 Call 1.300 0.315 0.315 0.000   0 0.340
MYRU88 26/03/2015 Put 1.300 0.010 0.010 0.000   325 0.009
MYRTO8 26/03/2015 Call 1.350 0.270 0.270 0.000   0 0.295
MYRTP8 26/03/2015 Put 1.350 0.020 0.020 0.000   270 0.015
MYRS48 26/03/2015 Call 1.400 0.220 0.220 0.000   731 0.245
MYRS58 26/03/2015 Put 1.400 0.025 0.025 0.000   401 0.020
MYRBM9 26/03/2015 Call 1.410 0.215 0.215 0.000   0 0.240
MYRBO9 26/03/2015 Put 1.410 0.030 0.030 0.000   0 0.025
MYRRL8 26/03/2015 Call 1.450 0.180 0.180 0.000   140 0.200
MYRRM8 26/03/2015 Put 1.450 0.040 0.040 0.000   0 0.030
MYRQT8 26/03/2015 Call 1.500 0.140 0.140 0.000   0 0.160
MYRQU8 26/03/2015 Put 1.500 0.055 0.055 0.060 566 1,295 0.045
MYRBQ9 26/03/2015 Call 1.510 0.130 0.130 0.000   0 0.155
MYRBP9 26/03/2015 Put 1.510 0.060 0.060 0.000   0 0.050
MYRQ38 26/03/2015 Call 1.550 0.105 0.105 0.000   741 0.125
MYRQ48 26/03/2015 Put 1.550 0.075 0.075 0.000   0 0.065
MYRN48 26/03/2015 Call 1.600 0.075 0.075 0.000   620 0.090
MYRN58 26/03/2015 Put 1.600 0.105 0.105 0.000   1,357 0.095
MYREU8 26/03/2015 Call 1.650 0.050 0.050 0.000   330 0.065
MYREV8 26/03/2015 Put 1.650 0.140 0.140 0.135 654 900 0.125
MYRIW7 26/03/2015 Call 1.700 0.035 0.035 0.000   1,612 0.045
MYRIX7 26/03/2015 Put 1.700 0.175 0.175 0.000   7,005 0.160
MYRZ57 26/03/2015 Call 1.750 0.025 0.025 0.000   1,276 0.030
MYRZ67 26/03/2015 Put 1.750 0.220 0.220 0.215 101 1,600 0.200
MYRFW7 26/03/2015 Call 1.800 0.020 0.020 0.000   0 0.025
MYRFX7 26/03/2015 Put 1.800 0.265 0.265 0.000   1,500 0.245
MYRMP8 26/03/2015 Call 1.810 0.015 0.015 0.000   395 0.020
MYRMQ8 26/03/2015 Put 1.810 0.270 0.270 0.000   1,000 0.255
MYRZD7 26/03/2015 Call 1.850 0.010 0.010 0.000   1,450 0.015
MYRZE7 26/03/2015 Put 1.850 0.310 0.310 0.000   250 0.290
MYRFM7 26/03/2015 Call 1.900 0.009 0.009 0.000   863 0.010
MYRFN7 26/03/2015 Put 1.900 0.355 0.355 0.000   650 0.335
MYRMS8 26/03/2015 Call 1.910 0.008 0.008 0.000   0 0.010
MYRMR8 26/03/2015 Put 1.910 0.365 0.365 0.000   300 0.345
MYRZ77 26/03/2015 Call 1.950 0.006 0.006 0.000   4,442 0.008
MYRZ87 26/03/2015 Put 1.950 0.405 0.405 0.000   400 0.385
MYRF97 26/03/2015 Call 2.000 0.004 0.004 0.000   10,015 0.006
MYRFF7 26/03/2015 Put 2.000 0.455 0.455 0.000   970 0.430
MYRMT8 26/03/2015 Call 2.010 0.004 0.004 0.000   0 0.005
MYRMU8 26/03/2015 Put 2.010 0.465 0.465 0.000   80 0.440
MYRZ97 26/03/2015 Call 2.100 0.002 0.002 0.000   992 0.003
MYRZA7 26/03/2015 Put 2.100 0.555 0.555 0.000   1,200 0.530
MYRCG7 26/03/2015 Call 2.200 0.001 0.001 0.000   605 0.001
MYRCH7 26/03/2015 Put 2.200 0.655 0.655 0.000   1,300 0.625
MYRQA8 26/03/2015 Call 2.210 0.001 0.001 0.000   0 0.001
MYRQ98 26/03/2015 Put 2.210 0.665 0.665 0.000   200 0.635
MYRYX7 26/03/2015 Call 2.300 0.000 0.000 0.000   300 0.001
MYRYZ7 26/03/2015 Put 2.300 0.755 0.755 0.000   1,158 0.725
MYRVX8 26/03/2015 Call 2.310 0.000 0.000 0.000   0 0.001
MYRVY8 26/03/2015 Put 2.310 0.765 0.765 0.000   1,000 0.735
MYRC97 26/03/2015 Call 2.400 0.000 0.000 0.000   860 0.000
MYRCF7 26/03/2015 Put 2.400 0.855 0.855 0.000   341 0.825
MYRC88 26/03/2015 Call 2.410 0.000 0.000 0.000   1 0.000
MYRC78 26/03/2015 Put 2.410 0.865 0.865 0.000   1,522 0.835
MYRZB7 26/03/2015 Call 2.500 0.000 0.000 0.000   1,250 0.000
MYRZC7 26/03/2015 Put 2.500 0.960 0.960 0.000   0 0.930
MYRC57 26/03/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MYRC67 26/03/2015 Put 2.600 1.065 1.065 0.000   100 1.030
MYRZ17 26/03/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MYRZ27 26/03/2015 Put 2.700 1.170 1.170 0.000   0 1.135
MYRCI7 26/03/2015 Call 2.800 0.000 0.000 0.000   500 0.000
MYRCJ7 26/03/2015 Put 2.800 1.275 1.275 0.000   200 1.235
MYRZ37 26/03/2015 Call 2.900 0.000 0.000 0.000   570 0.000
MYRZ47 26/03/2015 Put 2.900 1.380 1.380 0.000   0 1.340
MYRCQ7 26/03/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MYRCR7 26/03/2015 Put 3.000 1.485 1.485 0.000   0 1.440
MYRIZ8 26/03/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MYRIY8 26/03/2015 Put 3.010 1.495 1.495 0.000   536 1.450
MYRZK7 26/03/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MYRZL7 26/03/2015 Put 3.100 1.590 1.590 0.000   0 1.545
MYRCM7 26/03/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRCN7 26/03/2015 Put 3.200 1.695 1.695 0.000   0 1.650
MYRC77 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRC87 26/03/2015 Put 3.400 1.895 1.895 0.000   0 1.850
MYRT38 23/04/2015 Call 0.010 1.520 1.520 0.000   0 1.540
MYRYS8 23/04/2015 Call 0.950 0.655 0.655 0.000   0 0.680
MYRYT8 23/04/2015 Put 0.950 0.002 0.002 0.000   0 0.003
MYRY48 23/04/2015 Call 1.000 0.610 0.610 0.000   0 0.630
MYRY58 23/04/2015 Put 1.000 0.004 0.004 0.000   0 0.005
MYRY68 23/04/2015 Call 1.050 0.560 0.560 0.000   0 0.580
MYRY78 23/04/2015 Put 1.050 0.006 0.006 0.000   0 0.008
MYRX18 23/04/2015 Call 1.100 0.510 0.510 0.000   0 0.530
MYRX28 23/04/2015 Put 1.100 0.010 0.010 0.000   0 0.010
MYRX38 23/04/2015 Call 1.150 0.465 0.465 0.000   0 0.480
MYRX48 23/04/2015 Put 1.150 0.015 0.015 0.000   0 0.015
MYRW88 23/04/2015 Call 1.200 0.415 0.415 0.000   0 0.430
MYRW98 23/04/2015 Put 1.200 0.015 0.015 0.000   0 0.020
MYRVP8 23/04/2015 Call 1.250 0.365 0.365 0.000   0 0.385
MYRVQ8 23/04/2015 Put 1.250 0.020 0.020 0.000   0 0.020
MYRU98 23/04/2015 Call 1.300 0.320 0.320 0.000   0 0.335
MYRUA8 23/04/2015 Put 1.300 0.030 0.030 0.000   0 0.025
MYRTQ8 23/04/2015 Call 1.350 0.270 0.270 0.000   0 0.290
MYRTR8 23/04/2015 Put 1.350 0.035 0.035 0.000   219 0.035
MYRT88 23/04/2015 Call 1.400 0.225 0.225 0.000   0 0.245
MYRT98 23/04/2015 Put 1.400 0.050 0.050 0.000   0 0.045
MYRTA8 23/04/2015 Call 1.450 0.185 0.185 0.000   0 0.200
MYRTB8 23/04/2015 Put 1.450 0.065 0.065 0.000   500 0.055
MYRBV9 23/04/2015 Call 1.460 0.150 0.150 0.000   0 0.160
MYRBW9 23/04/2015 Put 1.460 0.065 0.065 0.000   0 0.060
MYRT68 23/04/2015 Call 1.500 0.145 0.145 0.000   0 0.160
MYRT78 23/04/2015 Put 1.500 0.080 0.080 0.095 100 250 0.075
MYRS88 23/04/2015 Call 1.550 0.110 0.110 0.000   0 0.125
MYRS98 23/04/2015 Put 1.550 0.105 0.105 0.000   525 0.095
MYRSA8 23/04/2015 Call 1.600 0.085 0.085 0.000   0 0.100
MYRSB8 23/04/2015 Put 1.600 0.130 0.130 0.000   0 0.120
MYRSC8 23/04/2015 Call 1.650 0.065 0.065 0.000   1,500 0.075
MYRSD8 23/04/2015 Put 1.650 0.165 0.165 0.000   710 0.150
MYRSE8 23/04/2015 Call 1.700 0.045 0.045 0.000   0 0.060
MYRSF8 23/04/2015 Put 1.700 0.200 0.200 0.000   0 0.185
MYRSG8 23/04/2015 Call 1.750 0.035 0.035 0.000   1,400 0.045
MYRSH8 23/04/2015 Put 1.750 0.240 0.240 0.000   100 0.225
MYRSI8 23/04/2015 Call 1.800 0.030 0.030 0.000   1,170 0.035
MYRSJ8 23/04/2015 Put 1.800 0.285 0.285 0.000   200 0.265
MYRBS9 23/04/2015 Call 1.810 0.025 0.025 0.000   0 0.030
MYRBR9 23/04/2015 Put 1.810 0.290 0.290 0.000   0 0.275
MYRSK8 23/04/2015 Call 1.850 0.025 0.025 0.000   185 0.025
MYRSL8 23/04/2015 Put 1.850 0.330 0.330 0.000   50 0.310
MYRSM8 23/04/2015 Call 1.900 0.020 0.020 0.000   0 0.020
MYRSN8 23/04/2015 Put 1.900 0.375 0.375 0.000   120 0.360
MYRBT9 23/04/2015 Call 1.910 0.015 0.015 0.000   120 0.020
MYRBU9 23/04/2015 Put 1.910 0.385 0.385 0.000   0 0.365
MYRSO8 23/04/2015 Call 1.950 0.015 0.015 0.000   30 0.015
MYRSP8 23/04/2015 Put 1.950 0.425 0.425 0.000   0 0.405
MYRSQ8 23/04/2015 Call 2.000 0.010 0.010 0.000   200 0.010
MYRSR8 23/04/2015 Put 2.000 0.475 0.475 0.000   0 0.455
MYRE79 23/04/2015 Call 2.010 0.010 0.010 0.000   0 0.010
MYRE69 23/04/2015 Put 2.010 0.480 0.480 0.000   200 0.460
MYRSS8 23/04/2015 Call 2.100 0.008 0.008 0.000   0 0.007
MYRST8 23/04/2015 Put 2.100 0.570 0.570 0.000   0 0.550
MYRSU8 23/04/2015 Call 2.200 0.005 0.005 0.000   0 0.004
MYRSV8 23/04/2015 Put 2.200 0.670 0.670 0.000   0 0.650
MYRE89 23/04/2015 Call 2.210 0.005 0.005 0.000   0 0.004
MYRE99 23/04/2015 Put 2.210 0.680 0.680 0.000   500 0.660
MYRSW8 23/04/2015 Call 2.300 0.003 0.003 0.000   0 0.002
MYRSX8 23/04/2015 Put 2.300 0.770 0.770 0.000   0 0.750
MYRSY8 23/04/2015 Call 2.400 0.002 0.002 0.000   0 0.001
MYRSZ8 23/04/2015 Put 2.400 0.870 0.870 0.000   0 0.850
MYRT18 23/04/2015 Call 2.500 0.001 0.001 0.000   0 0.001
MYRT28 23/04/2015 Put 2.500 0.970 0.970 0.000   0 0.950
MYRT48 23/04/2015 Call 2.600 0.001 0.001 0.000   0 0.000
MYRT58 23/04/2015 Put 2.600 1.070 1.070 0.000   0 1.050
MYRVE8 28/05/2015 Call 0.010 1.525 1.525 0.000   0 1.545
MYRYU8 28/05/2015 Call 0.950 0.655 0.655 0.000   0 0.680
MYRYV8 28/05/2015 Put 0.950 0.004 0.004 0.000   0 0.008
MYRYA8 28/05/2015 Call 1.000 0.605 0.605 0.000   0 0.630
MYRYB8 28/05/2015 Put 1.000 0.006 0.006 0.000   0 0.010
MYRY88 28/05/2015 Call 1.050 0.560 0.560 0.000   0 0.580
MYRY98 28/05/2015 Put 1.050 0.010 0.010 0.000   0 0.015
MYRX58 28/05/2015 Call 1.100 0.510 0.510 0.000   0 0.535
MYRX68 28/05/2015 Put 1.100 0.015 0.015 0.000   0 0.020
MYRX78 28/05/2015 Call 1.150 0.460 0.460 0.000   0 0.485
MYRX88 28/05/2015 Put 1.150 0.020 0.020 0.000   0 0.025
MYRWA8 28/05/2015 Call 1.200 0.415 0.415 0.000   0 0.435
MYRWD8 28/05/2015 Put 1.200 0.025 0.025 0.000   0 0.030
MYRVR8 28/05/2015 Call 1.250 0.365 0.365 0.000   0 0.390
MYRVS8 28/05/2015 Put 1.250 0.030 0.030 0.000   850 0.035
MYRUN8 28/05/2015 Call 1.300 0.320 0.320 0.000   0 0.340
MYRUO8 28/05/2015 Put 1.300 0.040 0.040 0.000   0 0.040
MYRV48 28/05/2015 Call 1.350 0.275 0.275 0.000   0 0.295
MYRV58 28/05/2015 Put 1.350 0.050 0.050 0.000   780 0.045
MYRUZ8 28/05/2015 Call 1.400 0.230 0.230 0.000   0 0.255
MYRV18 28/05/2015 Put 1.400 0.060 0.060 0.000   0 0.055
MYRUV8 28/05/2015 Call 1.450 0.195 0.195 0.000   0 0.215
MYRUW8 28/05/2015 Put 1.450 0.080 0.080 0.000   0 0.070
MYRBX9 28/05/2015 Call 1.460 0.170 0.170 0.000   0 0.190
MYRBY9 28/05/2015 Put 1.460 0.080 0.080 0.000   0 0.075
MYRUL8 28/05/2015 Call 1.500 0.155 0.155 0.000   0 0.175
MYRUM8 28/05/2015 Put 1.500 0.100 0.100 0.000   80 0.090
MYRV88 28/05/2015 Call 1.550 0.125 0.125 0.000   100 0.145
MYRV98 28/05/2015 Put 1.550 0.120 0.120 0.000   200 0.110
MYRUX8 28/05/2015 Call 1.600 0.100 0.100 0.000   0 0.115
MYRUY8 28/05/2015 Put 1.600 0.150 0.150 0.000   0 0.135
MYRUJ8 28/05/2015 Call 1.650 0.075 0.075 0.000   0 0.095
MYRUK8 28/05/2015 Put 1.650 0.180 0.180 0.000   0 0.165
MYRVA8 28/05/2015 Call 1.700 0.060 0.060 0.000   0 0.075
MYRVB8 28/05/2015 Put 1.700 0.215 0.215 0.000   150 0.200
MYRV68 28/05/2015 Call 1.750 0.050 0.050 0.000   0 0.060
MYRV78 28/05/2015 Put 1.750 0.255 0.255 0.000   538 0.235
MYRUP8 28/05/2015 Call 1.800 0.040 0.040 0.000   0 0.045
MYRUQ8 28/05/2015 Put 1.800 0.300 0.300 0.000   0 0.275
MYRUH8 28/05/2015 Call 1.850 0.030 0.030 0.000   20 0.040
MYRUI8 28/05/2015 Put 1.850 0.340 0.340 0.000   800 0.315
MYRVC8 28/05/2015 Call 1.900 0.025 0.025 0.000   0 0.030
MYRVD8 28/05/2015 Put 1.900 0.385 0.385 0.000   0 0.360
MYRV28 28/05/2015 Call 1.950 0.020 0.020 0.000   0 0.025
MYRV38 28/05/2015 Put 1.950 0.435 0.435 0.000   0 0.405
MYRUR8 28/05/2015 Call 2.000 0.020 0.020 0.000   1,000 0.020
MYRUS8 28/05/2015 Put 2.000 0.480 0.480 0.000   50 0.455
MYRDL9 28/05/2015 Call 2.100 0.010 0.010 0.000   407 0.015
MYRDM9 28/05/2015 Put 2.100 0.575 0.575 0.000   0 0.550
MYRDV9 28/05/2015 Call 2.200 0.008 0.008 0.000   0 0.010
MYRDW9 28/05/2015 Put 2.200 0.675 0.675 0.000   0 0.650
MYRDT9 28/05/2015 Call 2.300 0.005 0.005 0.000   0 0.006
MYRDU9 28/05/2015 Put 2.300 0.770 0.770 0.000   0 0.750
MYREF9 28/05/2015 Call 2.400 0.003 0.003 0.000   0 0.004
MYREG9 28/05/2015 Put 2.400 0.870 0.870 0.000   0 0.850
MYREL9 28/05/2015 Call 2.500 0.002 0.002 0.000   0 0.002
MYREM9 28/05/2015 Put 2.500 0.970 0.970 0.000   0 0.950
MYRG59 25/06/2015 Call 0.010 1.525 1.525 0.000   0 1.545
MYRYW8 25/06/2015 Call 0.950 0.655 0.655 0.000   0 0.680
MYRYX8 25/06/2015 Put 0.950 0.015 0.015 0.000   0 0.010
MYRYC8 25/06/2015 Call 1.000 0.610 0.610 0.000   0 0.630
MYRYD8 25/06/2015 Put 1.000 0.015 0.015 0.000   0 0.015
MYRYE8 25/06/2015 Call 1.050 0.560 0.560 0.000   0 0.580
MYRYF8 25/06/2015 Put 1.050 0.020 0.020 0.000   0 0.020
MYRX98 25/06/2015 Call 1.100 0.510 0.510 0.000   0 0.535
MYRXA8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MYRXB8 25/06/2015 Call 1.150 0.465 0.465 0.000   0 0.485
MYRXC8 25/06/2015 Put 1.150 0.025 0.025 0.000   1,000 0.030
MYRFW9 25/06/2015 Call 1.200 0.415 0.415 0.000   120 0.440
MYRFX9 25/06/2015 Put 1.200 0.030 0.030 0.000   0 0.035
MYRVT8 25/06/2015 Call 1.250 0.370 0.370 0.000   0 0.390
MYRVU8 25/06/2015 Put 1.250 0.035 0.035 0.000   0 0.040
MYRFO9 25/06/2015 Call 1.300 0.325 0.325 0.000   0 0.345
MYRFP9 25/06/2015 Put 1.300 0.045 0.045 0.000   1,000 0.045
MYRTS8 25/06/2015 Call 1.350 0.280 0.280 0.000   0 0.300
MYRTT8 25/06/2015 Put 1.350 0.055 0.055 0.000   0 0.055
MYRG19 25/06/2015 Call 1.400 0.240 0.240 0.000   0 0.260
MYRG29 25/06/2015 Put 1.400 0.070 0.070 0.000   0 0.065
MYRRN8 25/06/2015 Call 1.450 0.200 0.200 0.000   0 0.220
MYRRO8 25/06/2015 Put 1.450 0.085 0.085 0.000   0 0.080
MYRBZ9 25/06/2015 Call 1.460 0.185 0.185 0.000   0 0.205
MYRC19 25/06/2015 Put 1.460 0.090 0.090 0.000   0 0.085
MYRFM9 25/06/2015 Call 1.500 0.165 0.165 0.000   850 0.185
MYRFN9 25/06/2015 Put 1.500 0.105 0.105 0.000 40 4,200 0.100
MYRQ58 25/06/2015 Call 1.550 0.135 0.135 0.000   360 0.155
MYRQ68 25/06/2015 Put 1.550 0.130 0.130 0.000   0 0.120
MYRFY9 25/06/2015 Call 1.600 0.110 0.110 0.000   410 0.125
MYRFZ9 25/06/2015 Put 1.600 0.155 0.155 0.000   175 0.145
MYRM98 25/06/2015 Call 1.650 0.090 0.090 0.000   200 0.105
MYRMA8 25/06/2015 Put 1.650 0.185 0.185 0.000   240 0.175
MYRFS9 25/06/2015 Call 1.700 0.070 0.070 0.000   340 0.085
MYRFT9 25/06/2015 Put 1.700 0.220 0.220 0.000   250 0.205
MYRF98 25/06/2015 Call 1.750 0.060 0.060 0.000   0 0.070
MYRFF8 25/06/2015 Put 1.750 0.255 0.255 0.000   0 0.240
MYRG39 25/06/2015 Call 1.800 0.050 0.050 0.000   1,070 0.055
MYRG49 25/06/2015 Put 1.800 0.295 0.295 0.000 40 250 0.280
MYRFO8 25/06/2015 Call 1.850 0.040 0.040 0.000   200 0.045
MYRFP8 25/06/2015 Put 1.850 0.340 0.340 0.000   0 0.320
MYRFU9 25/06/2015 Call 1.900 0.035 0.035 0.000   120 0.040
MYRFV9 25/06/2015 Put 1.900 0.385 0.385 0.000   72 0.365
MYRF58 25/06/2015 Call 1.950 0.030 0.030 0.000   0 0.030
MYRF88 25/06/2015 Put 1.950 0.430 0.430 0.000   0 0.410
MYRG69 25/06/2015 Call 2.000 0.025 0.025 0.000   3,000 0.025
MYRG79 25/06/2015 Put 2.000 0.480 0.480 0.000   820 0.460
MYRFK8 25/06/2015 Call 2.100 0.020 0.020 0.000   0 0.020
MYRFL8 25/06/2015 Put 2.100 0.575 0.575 0.000   2,340 0.555
MYRG89 25/06/2015 Call 2.200 0.015 0.015 0.000   150 0.015
MYRG99 25/06/2015 Put 2.200 0.675 0.675 0.000   772 0.650
MYRFM8 25/06/2015 Call 2.300 0.015 0.015 0.000   2,340 0.015
MYRFN8 25/06/2015 Put 2.300 0.770 0.770 0.000   0 0.750
MYRGK9 25/06/2015 Call 2.400 0.010 0.010 0.000   450 0.010
MYRGL9 25/06/2015 Put 2.400 0.870 0.870 0.000   230 0.850
MYRFG8 25/06/2015 Call 2.500 0.008 0.008 0.000   0 0.008
MYRFH8 25/06/2015 Put 2.500 0.970 0.970 0.000   0 0.950
MYRIR9 25/06/2015 Call 2.600 0.007 0.007 0.000   0 0.006
MYRIS9 25/06/2015 Put 2.600 1.070 1.070 0.000   415 1.050
MYRFI8 25/06/2015 Call 2.700 0.005 0.005 0.000   0 0.004
MYRFJ8 25/06/2015 Put 2.700 1.170 1.170 0.000   0 1.150
MYRJC9 25/06/2015 Call 2.800 0.004 0.004 0.000   0 0.003
MYRJD9 25/06/2015 Put 2.800 1.270 1.270 0.000   500 1.250
MYRG58 25/06/2015 Call 2.900 0.003 0.003 0.000   0 0.003
MYRG68 25/06/2015 Put 2.900 1.370 1.370 0.000   0 1.350
MYRQ49 25/06/2015 Call 3.000 0.003 0.003 0.000   0 0.002
MYRQ59 25/06/2015 Put 3.000 1.470 1.470 0.000   0 1.450
MYRJ18 25/06/2015 Call 3.010 0.003 0.003 0.000   0 0.002
MYRJ28 25/06/2015 Put 3.010 1.465 1.465 0.000   20 1.445
MYRJ98 25/06/2015 Call 3.100 0.002 0.002 0.000   0 0.001
MYRJA8 25/06/2015 Put 3.100 1.570 1.570 0.000   0 1.550
MYRSY9 25/06/2015 Call 3.200 0.002 0.002 0.000   0 0.001
MYRSZ9 25/06/2015 Put 3.200 1.670 1.670 0.000   0 1.650
MYRV49 25/06/2015 Call 3.400 0.001 0.001 0.000   0 0.001
MYRV59 25/06/2015 Put 3.400 1.870 1.870 0.000   0 1.850
MYRWP9 25/06/2015 Call 3.600 0.001 0.001 0.000   0 0.000
MYRWQ9 25/06/2015 Put 3.600 2.070 2.070 0.000   0 2.050
MYRD49 30/07/2015 Call 0.010 1.530 1.530 0.000   0 1.550
MYRCV9 30/07/2015 Call 1.200 0.405 0.405 0.000   0 0.435
MYRCW9 30/07/2015 Put 1.200 0.035 0.035 0.000   0 0.035
MYRCN9 30/07/2015 Call 1.250 0.365 0.365 0.000   0 0.390
MYRCO9 30/07/2015 Put 1.250 0.045 0.045 0.000   0 0.040
MYRC69 30/07/2015 Call 1.300 0.320 0.320 0.000   0 0.345
MYRC79 30/07/2015 Put 1.300 0.055 0.055 0.000   0 0.050
MYRCL9 30/07/2015 Call 1.350 0.285 0.285 0.000   0 0.300
MYRCM9 30/07/2015 Put 1.350 0.070 0.070 0.000   0 0.065
MYRCZ9 30/07/2015 Call 1.400 0.250 0.250 0.000   0 0.265
MYRD19 30/07/2015 Put 1.400 0.085 0.085 0.000   0 0.080
MYRCT9 30/07/2015 Call 1.450 0.215 0.215 0.000   0 0.230
MYRCU9 30/07/2015 Put 1.450 0.100 0.100 0.000   0 0.095
MYRC49 30/07/2015 Call 1.500 0.185 0.185 0.000   0 0.195
MYRC59 30/07/2015 Put 1.500 0.125 0.125 0.000   0 0.115
MYRCH9 30/07/2015 Call 1.550 0.160 0.160 0.000   0 0.170
MYRCI9 30/07/2015 Put 1.550 0.145 0.145 0.000   0 0.140
MYRD29 30/07/2015 Call 1.600 0.135 0.135 0.000   600 0.140
MYRD39 30/07/2015 Put 1.600 0.170 0.170 0.000   0 0.165
MYRCR9 30/07/2015 Call 1.650 0.115 0.115 0.000   0 0.120
MYRCS9 30/07/2015 Put 1.650 0.200 0.200 0.000   0 0.195
MYRCF9 30/07/2015 Call 1.700 0.095 0.095 0.000   0 0.100
MYRCG9 30/07/2015 Put 1.700 0.230 0.230 0.000   0 0.225
MYRCJ9 30/07/2015 Call 1.750 0.080 0.080 0.000   0 0.085
MYRCK9 30/07/2015 Put 1.750 0.265 0.265 0.000   0 0.260
MYRCX9 30/07/2015 Call 1.800 0.065 0.065 0.000   0 0.070
MYRCY9 30/07/2015 Put 1.800 0.305 0.305 0.000   0 0.295
MYRCP9 30/07/2015 Call 1.850 0.055 0.055 0.000   0 0.060
MYRCQ9 30/07/2015 Put 1.850 0.345 0.345 0.000   0 0.335
MYRC89 30/07/2015 Call 1.900 0.045 0.045 0.000   0 0.050
MYRC99 30/07/2015 Put 1.900 0.390 0.390 0.000   0 0.375
MYRD59 30/07/2015 Call 1.950 0.040 0.040 0.000   0 0.040
MYRD69 30/07/2015 Put 1.950 0.435 0.435 0.000   0 0.415
MYRD79 30/07/2015 Call 2.000 0.035 0.035 0.000   0 0.035
MYRD89 30/07/2015 Put 2.000 0.480 0.480 0.000   0 0.460
MYRDN9 30/07/2015 Call 2.100 0.030 0.030 0.000   0 0.025
MYRDO9 30/07/2015 Put 2.100 0.575 0.575 0.000   0 0.555
MYRDZ9 30/07/2015 Call 2.200 0.025 0.025 0.000   1,600 0.025
MYRE19 30/07/2015 Put 2.200 0.675 0.675 0.000   0 0.650
MYRDX9 30/07/2015 Call 2.300 0.020 0.020 0.000   0 0.020
MYRDY9 30/07/2015 Put 2.300 0.775 0.775 0.000   0 0.750
MYREH9 30/07/2015 Call 2.400 0.015 0.015 0.000   0 0.015
MYREI9 30/07/2015 Put 2.400 0.875 0.875 0.000   0 0.850
MYREN9 30/07/2015 Call 2.500 0.010 0.010 0.000   0 0.010
MYREO9 30/07/2015 Put 2.500 0.975 0.975 0.000   0 0.950
MYRGP9 27/08/2015 Call 0.010 1.530 1.530 0.000   0 1.550
MYRGW9 27/08/2015 Call 1.300 0.335 0.335 0.000   0 0.350
MYRGX9 27/08/2015 Put 1.300 0.065 0.065 0.000   0 0.055
MYRGY9 27/08/2015 Call 1.350 0.290 0.290 0.000   0 0.305
MYRGZ9 27/08/2015 Put 1.350 0.075 0.075 0.000   0 0.070
MYRGS9 27/08/2015 Call 1.400 0.255 0.255 0.000   0 0.265
MYRGT9 27/08/2015 Put 1.400 0.090 0.090 0.000   0 0.085
MYRGU9 27/08/2015 Call 1.450 0.220 0.220 0.000   0 0.230
MYRGV9 27/08/2015 Put 1.450 0.105 0.105 0.000   0 0.100
MYRGQ9 27/08/2015 Call 1.500 0.190 0.190 0.000   0 0.200
MYRGR9 27/08/2015 Put 1.500 0.125 0.125 0.000   0 0.120
MYRGN9 27/08/2015 Call 1.550 0.165 0.165 0.000   0 0.175
MYRGO9 27/08/2015 Put 1.550 0.150 0.150 0.000   0 0.145
MYREZ9 27/08/2015 Call 1.600 0.140 0.140 0.000   0 0.150
MYRF19 27/08/2015 Put 1.600 0.175 0.175 0.000   50 0.170
MYRF69 27/08/2015 Call 1.650 0.120 0.120 0.000   0 0.130
MYRF79 27/08/2015 Put 1.650 0.205 0.205 0.000   0 0.200
MYRFL9 27/08/2015 Call 1.700 0.100 0.100 0.000   0 0.110
MYRFQ9 27/08/2015 Put 1.700 0.235 0.235 0.000   0 0.230
MYRF49 27/08/2015 Call 1.750 0.085 0.085 0.000   0 0.090
MYRF59 27/08/2015 Put 1.750 0.270 0.270 0.000   0 0.265
MYREV9 27/08/2015 Call 1.800 0.070 0.070 0.000   0 0.075
MYREW9 27/08/2015 Put 1.800 0.305 0.305 0.000   0 0.300
MYRF89 27/08/2015 Call 1.850 0.060 0.060 0.000   0 0.065
MYRF99 27/08/2015 Put 1.850 0.345 0.345 0.000   0 0.335
MYRFJ9 27/08/2015 Call 1.900 0.050 0.050 0.000   0 0.055
MYRFK9 27/08/2015 Put 1.900 0.385 0.385 0.000   0 0.375
MYRF29 27/08/2015 Call 1.950 0.045 0.045 0.000   0 0.045
MYRF39 27/08/2015 Put 1.950 0.430 0.430 0.000   0 0.415
MYREX9 27/08/2015 Call 2.000 0.035 0.035 0.000   0 0.040
MYREY9 27/08/2015 Put 2.000 0.480 0.480 0.000   0 0.460
MYRFR9 27/08/2015 Call 2.100 0.030 0.030 0.000   0 0.030
MYRGM9 27/08/2015 Put 2.100 0.575 0.575 0.000   0 0.555
MYRET9 27/08/2015 Call 2.200 0.025 0.025 0.000   0 0.025
MYREU9 27/08/2015 Put 2.200 0.670 0.670 0.000   0 0.650
MYRFH9 27/08/2015 Call 2.300 0.020 0.020 0.000   0 0.020
MYRFI9 27/08/2015 Put 2.300 0.770 0.770 0.000   0 0.750
MYRER9 27/08/2015 Call 2.400 0.015 0.015 0.000   0 0.015
MYRES9 27/08/2015 Put 2.400 0.870 0.870 0.000   0 0.850
MYRFF9 27/08/2015 Call 2.500 0.010 0.010 0.000   0 0.010
MYRFG9 27/08/2015 Put 2.500 0.970 0.970 0.000   0 0.950
MYRPP8 24/09/2015 Call 0.010 1.535 1.535 0.000   0 1.555
MYRYZ8 24/09/2015 Call 0.950 0.655 0.655 0.000   0 0.675
MYRZ18 24/09/2015 Put 0.950 0.020 0.020 0.000   0 0.020
MYRYI8 24/09/2015 Call 1.000 0.605 0.605 0.000   0 0.625
MYRYJ8 24/09/2015 Put 1.000 0.025 0.025 0.000   0 0.025
MYRYG8 24/09/2015 Call 1.050 0.560 0.560 0.000   0 0.575
MYRYH8 24/09/2015 Put 1.050 0.030 0.030 0.000   0 0.030
MYRXD8 24/09/2015 Call 1.100 0.510 0.510 0.000   380 0.525
MYRXF8 24/09/2015 Put 1.100 0.035 0.035 0.000   0 0.035
MYRXG8 24/09/2015 Call 1.150 0.460 0.460 0.000   0 0.480
MYRXH8 24/09/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MYRWE8 24/09/2015 Call 1.200 0.410 0.410 0.000   0 0.430
MYRWF8 24/09/2015 Put 1.200 0.050 0.050 0.000   0 0.050
MYRVV8 24/09/2015 Call 1.250 0.365 0.365 0.000   0 0.380
MYRVW8 24/09/2015 Put 1.250 0.065 0.065 0.000   0 0.060
MYRUB8 24/09/2015 Call 1.300 0.320 0.320 0.000   0 0.335
MYRUC8 24/09/2015 Put 1.300 0.080 0.080 0.000   100 0.075
MYRTU8 24/09/2015 Call 1.350 0.280 0.280 0.000   0 0.295
MYRTV8 24/09/2015 Put 1.350 0.095 0.095 0.000   0 0.090
MYRS68 24/09/2015 Call 1.400 0.245 0.245 0.000   0 0.260
MYRS78 24/09/2015 Put 1.400 0.120 0.120 0.000   1,500 0.110
MYRRP8 24/09/2015 Call 1.450 0.210 0.210 0.000   0 0.225
MYRRQ8 24/09/2015 Put 1.450 0.140 0.140 0.000   0 0.130
MYRQV8 24/09/2015 Call 1.500 0.185 0.185 0.000   0 0.195
MYRQW8 24/09/2015 Put 1.500 0.165 0.165 0.000   0 0.155
MYRQ78 24/09/2015 Call 1.550 0.160 0.160 0.000   0 0.170
MYRQ88 24/09/2015 Put 1.550 0.195 0.195 0.000   0 0.185
MYRCM8 24/09/2015 Call 1.600 0.135 0.135 0.000   0 0.145
MYRCN8 24/09/2015 Put 1.600 0.225 0.225 0.000   50 0.210
MYRNM8 24/09/2015 Call 1.650 0.115 0.115 0.000   0 0.125
MYRNN8 24/09/2015 Put 1.650 0.255 0.255 0.000   0 0.245
MYRZF7 24/09/2015 Call 1.700 0.100 0.100 0.000   0 0.105
MYRZG7 24/09/2015 Put 1.700 0.290 0.290 0.000   0 0.275
MYRNS8 24/09/2015 Call 1.750 0.085 0.085 0.000   0 0.090
MYRNT8 24/09/2015 Put 1.750 0.325 0.325 0.000   0 0.310
MYRPZ7 24/09/2015 Call 1.800 0.070 0.070 0.000   0 0.075
MYRQ17 24/09/2015 Put 1.800 0.365 0.365 0.000   100 0.350
MYRNO8 24/09/2015 Call 1.850 0.060 0.060 0.000   0 0.065
MYRNP8 24/09/2015 Put 1.850 0.400 0.400 0.000   100 0.385
MYRP57 24/09/2015 Call 1.900 0.050 0.050 0.000   0 0.055
MYRP67 24/09/2015 Put 1.900 0.445 0.445 0.000   0 0.425
MYRNQ8 24/09/2015 Call 1.950 0.045 0.045 0.000   0 0.045
MYRNR8 24/09/2015 Put 1.950 0.485 0.485 0.000   0 0.470
MYRP37 24/09/2015 Call 2.000 0.040 0.040 0.000   25 0.040
MYRP47 24/09/2015 Put 2.000 0.530 0.530 0.000   0 0.510
MYRN88 24/09/2015 Call 2.100 0.030 0.030 0.000   20 0.030
MYRN98 24/09/2015 Put 2.100 0.620 0.620 0.000   0 0.600
MYRP17 24/09/2015 Call 2.200 0.025 0.025 0.000   90 0.025
MYRP27 24/09/2015 Put 2.200 0.710 0.710 0.000   0 0.690
MYRN68 24/09/2015 Call 2.300 0.020 0.020 0.000   0 0.020
MYRN78 24/09/2015 Put 2.300 0.805 0.805 0.000   0 0.780
MYRNS7 24/09/2015 Call 2.400 0.015 0.015 0.000   0 0.015
MYRNT7 24/09/2015 Put 2.400 0.905 0.905 0.000   0 0.875
MYRNK8 24/09/2015 Call 2.500 0.010 0.010 0.000   0 0.010
MYRNL8 24/09/2015 Put 2.500 1.000 1.000 0.000   0 0.975
MYRNQ7 24/09/2015 Call 2.600 0.008 0.008 0.000   0 0.008
MYRNR7 24/09/2015 Put 2.600 1.100 1.100 0.000   0 1.070
MYRNY7 24/09/2015 Call 2.800 0.005 0.005 0.000   0 0.005
MYRNZ7 24/09/2015 Put 2.800 1.295 1.295 0.000   400 1.270
MYRP77 24/09/2015 Call 3.000 0.003 0.003 0.000   0 0.003
MYRP87 24/09/2015 Put 3.000 1.490 1.490 0.000   0 1.465
MYRNW7 24/09/2015 Call 3.200 0.002 0.002 0.000   0 0.001
MYRNX7 24/09/2015 Put 3.200 1.685 1.685 0.000   0 1.665
MYRNU7 24/09/2015 Call 3.400 0.001 0.001 0.000   0 0.001
MYRNV7 24/09/2015 Put 3.400 1.885 1.885 0.000   0 1.865
MYRS87 24/09/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRS97 24/09/2015 Put 3.600 2.085 2.085 0.000   0 2.065
MYRBH9 17/12/2015 Call 0.010 1.480 1.480 0.000   0 1.500
MYRZ28 17/12/2015 Call 0.900 0.710 0.710 0.000   0 0.730
MYRZ38 17/12/2015 Put 0.900 0.025 0.025 0.000   0 0.020
MYRXI8 17/12/2015 Call 1.000 0.615 0.615 0.000   0 0.640
MYRXJ8 17/12/2015 Put 1.000 0.035 0.035 0.000   0 0.030
MYRZQ8 17/12/2015 Call 1.050 0.570 0.570 0.000   0 0.595
MYRZR8 17/12/2015 Put 1.050 0.040 0.040 0.000   0 0.040
MYRWG8 17/12/2015 Call 1.100 0.520 0.520 0.000   0 0.545
MYRWH8 17/12/2015 Put 1.100 0.050 0.050 0.000   0 0.050
MYRZC8 17/12/2015 Call 1.150 0.470 0.470 0.000   0 0.500
MYRZD8 17/12/2015 Put 1.150 0.060 0.060 0.000   0 0.060
MYRUD8 17/12/2015 Call 1.200 0.425 0.425 0.000   0 0.450
MYRUE8 17/12/2015 Put 1.200 0.075 0.075 0.000   0 0.070
MYRZO8 17/12/2015 Call 1.250 0.380 0.380 0.000   0 0.405
MYRZP8 17/12/2015 Put 1.250 0.090 0.090 0.000   0 0.085
MYRTC8 17/12/2015 Call 1.300 0.340 0.340 0.000   0 0.360
MYRTD8 17/12/2015 Put 1.300 0.105 0.105 0.000   0 0.100
MYRZ68 17/12/2015 Call 1.350 0.300 0.300 0.000   0 0.320
MYRZ78 17/12/2015 Put 1.350 0.125 0.125 0.000   0 0.120
MYRRR8 17/12/2015 Call 1.400 0.265 0.265 0.000   0 0.285
MYRRS8 17/12/2015 Put 1.400 0.150 0.150 0.000   0 0.140
MYRZE8 17/12/2015 Call 1.450 0.235 0.235 0.000   0 0.255
MYRZF8 17/12/2015 Put 1.450 0.170 0.170 0.000   0 0.165
MYRNU8 17/12/2015 Call 1.500 0.210 0.210 0.000   750 0.225
MYRNV8 17/12/2015 Put 1.500 0.200 0.200 0.000   0 0.190
MYRZ88 17/12/2015 Call 1.550 0.185 0.185 0.000   0 0.195
MYRZ98 17/12/2015 Put 1.550 0.225 0.225 0.000   0 0.220
MYRMB8 17/12/2015 Call 1.600 0.160 0.160 0.000   0 0.170
MYRMC8 17/12/2015 Put 1.600 0.255 0.255 0.000   0 0.245
MYRZG8 17/12/2015 Call 1.650 0.140 0.140 0.000   360 0.150
MYRZN8 17/12/2015 Put 1.650 0.290 0.290 0.000   0 0.280
MYRG18 17/12/2015 Call 1.700 0.125 0.125 0.000   90 0.130
MYRG28 17/12/2015 Put 1.700 0.320 0.320 0.000   0 0.310
MYRZA8 17/12/2015 Call 1.750 0.105 0.105 0.000   0 0.115
MYRZB8 17/12/2015 Put 1.750 0.355 0.355 0.000   0 0.345
MYRFQ8 17/12/2015 Call 1.800 0.095 0.095 0.000   0 0.100
MYRFR8 17/12/2015 Put 1.800 0.395 0.395 0.000   0 0.380
MYRBI9 17/12/2015 Call 1.850 0.080 0.080 0.000   540 0.085
MYRBJ9 17/12/2015 Put 1.850 0.430 0.430 0.000   0 0.420
MYRFY8 17/12/2015 Call 1.900 0.070 0.070 0.000   0 0.075
MYRFZ8 17/12/2015 Put 1.900 0.470 0.470 0.000   60 0.460
MYRD99 17/12/2015 Call 1.950 0.060 0.060 0.000   0 0.065
MYRDK9 17/12/2015 Put 1.950 0.515 0.515 0.000   0 0.500
MYRFS8 17/12/2015 Call 2.000 0.055 0.055 0.000   0 0.055
MYRFT8 17/12/2015 Put 2.000 0.555 0.555 0.000   120 0.540
MYRDP9 17/12/2015 Call 2.100 0.040 0.040 0.000   0 0.045
MYRDQ9 17/12/2015 Put 2.100 0.645 0.645 0.000   0 0.630
MYRS89 17/12/2015 Call 2.200 0.030 0.030 0.000   300 0.030
MYRS99 17/12/2015 Put 2.200 0.735 0.735 0.000   40 0.715
MYRE29 17/12/2015 Call 2.300 0.025 0.025 0.000   0 0.025
MYRE39 17/12/2015 Put 2.300 0.830 0.830 0.000   0 0.810
MYRSA9 17/12/2015 Call 2.400 0.020 0.020 0.000   100 0.020
MYRSB9 17/12/2015 Put 2.400 0.925 0.925 0.000   1,045 0.905
MYREP9 17/12/2015 Call 2.500 0.015 0.015 0.000   0 0.015
MYREQ9 17/12/2015 Put 2.500 1.020 1.020 0.000   0 1.000
MYRSC9 17/12/2015 Call 2.600 0.010 0.010 0.000   0 0.010
MYRSD9 17/12/2015 Put 2.600 1.115 1.115 0.000   50 1.095
MYRFU8 17/12/2015 Call 2.800 0.006 0.006 0.000   0 0.007
MYRFV8 17/12/2015 Put 2.800 1.310 1.310 0.000   200 1.290
MYRFW8 17/12/2015 Call 3.000 0.004 0.004 0.000   0 0.004
MYRFX8 17/12/2015 Put 3.000 1.505 1.505 0.000   0 1.485
MYRGN8 17/12/2015 Call 3.200 0.002 0.002 0.000   0 0.002
MYRGO8 17/12/2015 Put 3.200 1.700 1.700 0.000   0 1.680
MYRLJ8 17/12/2015 Call 3.400 0.001 0.001 0.000   0 0.001
MYRLK8 17/12/2015 Put 3.400 1.900 1.900 0.000   0 1.880
MYRZ48 23/03/2016 Call 0.900 0.705 0.705 0.000   0 0.725
MYRZ58 23/03/2016 Put 0.900 0.007 0.007 0.000   0 0.006
MYRXK8 23/03/2016 Call 1.000 0.605 0.605 0.000   0 0.625
MYRXL8 23/03/2016 Put 1.000 0.015 0.015 0.000   0 0.015
MYRWI8 23/03/2016 Call 1.100 0.505 0.505 0.000   0 0.525
MYRWJ8 23/03/2016 Put 1.100 0.030 0.030 0.000   0 0.030
MYRUF8 23/03/2016 Call 1.200 0.405 0.405 0.000   0 0.425
MYRUG8 23/03/2016 Put 1.200 0.055 0.055 0.000   0 0.050
MYRTE8 23/03/2016 Call 1.300 0.310 0.310 0.000   0 0.330
MYRTF8 23/03/2016 Put 1.300 0.090 0.090 0.000   0 0.085
MYRRT8 23/03/2016 Call 1.400 0.235 0.235 0.000   0 0.250
MYRRU8 23/03/2016 Put 1.400 0.130 0.130 0.000   0 0.125
MYRP78 23/03/2016 Call 1.500 0.180 0.180 0.000   0 0.190
MYRP88 23/03/2016 Put 1.500 0.185 0.185 0.000   0 0.175
MYRP98 23/03/2016 Call 1.600 0.135 0.135 0.000   0 0.145
MYRPK8 23/03/2016 Put 1.600 0.245 0.245 0.000   0 0.235
MYRNY8 23/03/2016 Call 1.700 0.105 0.105 0.000   0 0.110
MYRNZ8 23/03/2016 Put 1.700 0.310 0.310 0.000   0 0.300
MYRPL8 23/03/2016 Call 1.800 0.080 0.080 0.000   0 0.085
MYRPM8 23/03/2016 Put 1.800 0.385 0.385 0.000   0 0.375
MYRNW8 23/03/2016 Call 1.900 0.060 0.060 0.000   0 0.065
MYRNX8 23/03/2016 Put 1.900 0.465 0.465 0.000   0 0.450
MYRPN8 23/03/2016 Call 2.000 0.045 0.045 0.000   500 0.050
MYRPO8 23/03/2016 Put 2.000 0.550 0.550 0.000   0 0.535
MYRP58 23/03/2016 Call 2.200 0.025 0.025 0.000   0 0.025
MYRP68 23/03/2016 Put 2.200 0.730 0.730 0.000   0 0.710
MYRP18 23/03/2016 Call 2.400 0.015 0.015 0.000   0 0.015
MYRP28 23/03/2016 Put 2.400 0.915 0.915 0.000   0 0.900
MYRP38 23/03/2016 Call 2.600 0.007 0.007 0.000   0 0.008
MYRP48 23/03/2016 Put 2.600 1.110 1.110 0.000   0 1.090
MYRPQ8 23/03/2016 Call 2.800 0.004 0.004 0.000   0 0.004
MYRPR8 23/03/2016 Put 2.800 1.305 1.305 0.000   0 1.285
MYRB29 23/06/2016 Call 1.000 0.605 0.605 0.000   0 0.625
MYRB39 23/06/2016 Put 1.000 0.090 0.090 0.000   0 0.090
MYRB49 23/06/2016 Call 1.100 0.505 0.505 0.000   0 0.525
MYRB59 23/06/2016 Put 1.100 0.120 0.120 0.000   0 0.120
MYRZU8 23/06/2016 Call 1.200 0.410 0.410 0.000   0 0.430
MYRZV8 23/06/2016 Put 1.200 0.155 0.155 0.000   0 0.155
MYRB69 23/06/2016 Call 1.300 0.330 0.330 0.000   0 0.345
MYRB79 23/06/2016 Put 1.300 0.190 0.190 0.000   0 0.195
MYRZY8 23/06/2016 Call 1.400 0.270 0.270 0.000   0 0.285
MYRB19 23/06/2016 Put 1.400 0.225 0.225 0.000   0 0.240
MYRB89 23/06/2016 Call 1.500 0.225 0.225 0.000   0 0.235
MYRB99 23/06/2016 Put 1.500 0.265 0.265 0.000   0 0.285
MYRZW8 23/06/2016 Call 1.600 0.185 0.185 0.000   0 0.195
MYRZX8 23/06/2016 Put 1.600 0.315 0.315 0.000   0 0.340
MYRBF9 23/06/2016 Call 1.700 0.155 0.155 0.000   0 0.165
MYRBG9 23/06/2016 Put 1.700 0.380 0.380 0.315 100 0 0.405
MYRZS8 23/06/2016 Call 1.800 0.125 0.125 0.000   0 0.135
MYRZT8 23/06/2016 Put 1.800 0.460 0.460 0.000   0 0.480
MYRBK9 23/06/2016 Call 1.900 0.105 0.105 0.000   0 0.115
MYRBL9 23/06/2016 Put 1.900 0.550 0.550 0.000   0 0.565
MYRC29 23/06/2016 Call 2.000 0.085 0.085 0.000   0 0.095
MYRC39 23/06/2016 Put 2.000 0.645 0.645 0.000   0 0.655
MYRDR9 23/06/2016 Call 2.200 0.060 0.060 0.000   0 0.065
MYRDS9 23/06/2016 Put 2.200 0.835 0.835 0.000   0 0.835
MYRE49 23/06/2016 Call 2.400 0.040 0.040 0.000   0 0.045
MYRE59 23/06/2016 Put 2.400 1.030 1.030 0.000   110 1.020
MYREJ9 23/06/2016 Call 2.600 0.030 0.030 0.000   0 0.030
MYREK9 23/06/2016 Put 2.600 1.220 1.220 0.000   0 1.205
MYRVJ7 22/12/2016 Call 1.800 0.090 0.090 0.000   0 0.095
MYRVK7 22/12/2016 Put 1.800 0.440 0.440 0.365 100 75 0.425

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.