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 1.210 Up 0.010 1.210 1.215 1.210 1.225 1.200 5,735,175 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRPP8 24/09/2015 Call 0.010 1.200 1.200 0.000   300 1.200
MYRQQ9 24/09/2015 Call 0.850 0.365 0.365 0.000   0 0.365
MYRQR9 24/09/2015 Put 0.850 0.000 0.000 0.000   0 0.000
MYRNZ9 24/09/2015 Call 0.900 0.315 0.315 0.000   0 0.315
MYRP19 24/09/2015 Put 0.900 0.001 0.001 0.000   0 0.001
MYRYZ8 24/09/2015 Call 0.950 0.270 0.270 0.000   0 0.270
MYRZ18 24/09/2015 Put 0.950 0.003 0.003 0.000   0 0.003
MYRYI8 24/09/2015 Call 1.000 0.220 0.220 0.000   0 0.220
MYRYJ8 24/09/2015 Put 1.000 0.007 0.007 0.000   0 0.007
MYRYG8 24/09/2015 Call 1.050 0.175 0.175 0.000   0 0.175
MYRYH8 24/09/2015 Put 1.050 0.015 0.015 0.000   0 0.015
MYRXD8 24/09/2015 Call 1.100 0.135 0.135 0.000   843 0.135
MYRXF8 24/09/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MYRXG8 24/09/2015 Call 1.150 0.100 0.100 0.000   0 0.100
MYRXH8 24/09/2015 Put 1.150 0.040 0.040 0.000   80 0.040
MYRWE8 24/09/2015 Call 1.200 0.065 0.065 0.000   300 0.065
MYRWF8 24/09/2015 Put 1.200 0.065 0.065 0.000   860 0.065
MYRT19 24/09/2015 Call 1.210 0.060 0.060 0.000   0 0.060
MYRT29 24/09/2015 Put 1.210 0.070 0.070 0.000   0 0.070
MYRVV8 24/09/2015 Call 1.250 0.045 0.045 0.000   100 0.045
MYRVW8 24/09/2015 Put 1.250 0.095 0.095 0.090 100 937 0.095
MYRT49 24/09/2015 Call 1.260 0.040 0.040 0.000   0 0.040
MYRT39 24/09/2015 Put 1.260 0.105 0.105 0.000   0 0.105
MYRUB8 24/09/2015 Call 1.300 0.025 0.025 0.000   455 0.025
MYRUC8 24/09/2015 Put 1.300 0.130 0.130 0.000 100 200 0.130
MYRT59 24/09/2015 Call 1.310 0.025 0.025 0.000   0 0.025
MYRT69 24/09/2015 Put 1.310 0.140 0.140 0.000   400 0.140
MYRTU8 24/09/2015 Call 1.350 0.015 0.015 0.000   1,600 0.015
MYRTV8 24/09/2015 Put 1.350 0.175 0.175 0.000   7,200 0.175
MYRS68 24/09/2015 Call 1.400 0.009 0.009 0.010 100 4,600 0.009
MYRS78 24/09/2015 Put 1.400 0.215 0.215 0.000   1,600 0.215
MYRTG9 24/09/2015 Call 1.410 0.008 0.008 0.000   0 0.008
MYRTF9 24/09/2015 Put 1.410 0.225 0.225 0.000   0 0.225
MYRRP8 24/09/2015 Call 1.450 0.005 0.005 0.000   2,330 0.005
MYRRQ8 24/09/2015 Put 1.450 0.265 0.265 0.000   1,967 0.265
MYRMA9 24/09/2015 Call 1.460 0.004 0.004 0.000   100 0.004
MYRM99 24/09/2015 Put 1.460 0.275 0.275 0.000   0 0.275
MYRQV8 24/09/2015 Call 1.500 0.003 0.003 0.000   3,779 0.003
MYRQW8 24/09/2015 Put 1.500 0.315 0.315 0.000   0 0.315
MYRTH9 24/09/2015 Call 1.510 0.002 0.002 0.000   0 0.002
MYRTI9 24/09/2015 Put 1.510 0.320 0.320 0.000   0 0.320
MYRQ78 24/09/2015 Call 1.550 0.001 0.001 0.000   0 0.001
MYRQ88 24/09/2015 Put 1.550 0.360 0.360 0.000   1,767 0.360
MYRMB9 24/09/2015 Call 1.560 0.001 0.001 0.000   460 0.001
MYRMC9 24/09/2015 Put 1.560 0.370 0.370 0.000   0 0.370
MYRCM8 24/09/2015 Call 1.600 0.001 0.001 0.000   7,444 0.001
MYRCN8 24/09/2015 Put 1.600 0.410 0.410 0.000   50 0.410
MYRRS9 24/09/2015 Call 1.610 0.001 0.001 0.000   0 0.001
MYRRT9 24/09/2015 Put 1.610 0.420 0.420 0.000   0 0.420
MYRNM8 24/09/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MYRNN8 24/09/2015 Put 1.650 0.460 0.460 0.000   0 0.460
MYRME9 24/09/2015 Call 1.660 0.000 0.000 0.000   0 0.000
MYRMD9 24/09/2015 Put 1.660 0.470 0.470 0.000   0 0.470
MYRZF7 24/09/2015 Call 1.700 0.000 0.000 0.000   11,000 0.000
MYRZG7 24/09/2015 Put 1.700 0.510 0.510 0.000   0 0.510
MYRNS8 24/09/2015 Call 1.750 0.000 0.000 0.000   1,000 0.000
MYRNT8 24/09/2015 Put 1.750 0.560 0.560 0.000   0 0.560
MYRPZ7 24/09/2015 Call 1.800 0.000 0.000 0.000   10,500 0.000
MYRQ17 24/09/2015 Put 1.800 0.610 0.610 0.000   100 0.610
MYRNO8 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MYRNP8 24/09/2015 Put 1.850 0.660 0.660 0.000   100 0.660
MYRP57 24/09/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MYRP67 24/09/2015 Put 1.900 0.710 0.710 0.000   0 0.710
MYRNQ8 24/09/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MYRNR8 24/09/2015 Put 1.950 0.760 0.760 0.000   0 0.760
MYRP37 24/09/2015 Call 2.000 0.000 0.000 0.000   25 0.000
MYRP47 24/09/2015 Put 2.000 0.810 0.810 0.000   0 0.810
MYRN88 24/09/2015 Call 2.100 0.000 0.000 0.000   20 0.000
MYRN98 24/09/2015 Put 2.100 0.910 0.910 0.000   0 0.910
MYRP17 24/09/2015 Call 2.200 0.000 0.000 0.000   90 0.000
MYRP27 24/09/2015 Put 2.200 1.010 1.010 0.000   650 1.010
MYRI49 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MYRI39 24/09/2015 Put 2.210 1.020 1.020 0.000   1,100 1.020
MYRN68 24/09/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MYRN78 24/09/2015 Put 2.300 1.110 1.110 0.000   0 1.110
MYRI59 24/09/2015 Call 2.310 0.000 0.000 0.000   0 0.000
MYRI69 24/09/2015 Put 2.310 1.115 1.115 0.000   452 1.115
MYRNS7 24/09/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MYRNT7 24/09/2015 Put 2.400 1.210 1.210 0.000   0 1.210
MYRI89 24/09/2015 Call 2.410 0.000 0.000 0.000   0 0.000
MYRI79 24/09/2015 Put 2.410 1.215 1.215 0.000   1,580 1.215
MYRNK8 24/09/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MYRNL8 24/09/2015 Put 2.500 1.310 1.310 0.000   0 1.310
MYRNQ7 24/09/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MYRNR7 24/09/2015 Put 2.600 1.410 1.410 0.000   0 1.410
MYRNY7 24/09/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MYRNZ7 24/09/2015 Put 2.800 1.605 1.605 0.000   400 1.605
MYRP77 24/09/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MYRP87 24/09/2015 Put 3.000 1.805 1.805 0.000   0 1.805
MYRNW7 24/09/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRNX7 24/09/2015 Put 3.200 2.000 2.000 0.000   0 2.000
MYRNU7 24/09/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRNV7 24/09/2015 Put 3.400 2.200 2.200 0.000   0 2.200
MYRS87 24/09/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRS97 24/09/2015 Put 3.600 2.395 2.395 0.000   0 2.395
MYRLU9 29/10/2015 Call 0.010 1.145 1.145 0.000   0 1.145
MYRQS9 29/10/2015 Call 0.850 0.365 0.365 0.000   0 0.365
MYRQT9 29/10/2015 Put 0.850 0.003 0.003 0.000   0 0.003
MYRP29 29/10/2015 Call 0.900 0.315 0.315 0.000   0 0.315
MYRP39 29/10/2015 Put 0.900 0.007 0.007 0.000   0 0.007
MYRLO9 29/10/2015 Call 0.950 0.270 0.270 0.000   0 0.270
MYRLP9 29/10/2015 Put 0.950 0.015 0.015 0.000   0 0.015
MYRLE9 29/10/2015 Call 1.000 0.225 0.225 0.000   0 0.225
MYRLF9 29/10/2015 Put 1.000 0.020 0.020 0.000   0 0.020
MYRKZ9 29/10/2015 Call 1.050 0.180 0.180 0.000   0 0.180
MYRL19 29/10/2015 Put 1.050 0.035 0.035 0.000   500 0.035
MYRL69 29/10/2015 Call 1.100 0.140 0.140 0.000   0 0.140
MYRL79 29/10/2015 Put 1.100 0.050 0.050 0.000   500 0.050
MYRLQ9 29/10/2015 Call 1.150 0.110 0.110 0.000   0 0.110
MYRLR9 29/10/2015 Put 1.150 0.070 0.070 0.000   500 0.070
MYRLI9 29/10/2015 Call 1.200 0.080 0.080 0.000   0 0.080
MYRLJ9 29/10/2015 Put 1.200 0.095 0.095 0.000   30 0.095
MYRL29 29/10/2015 Call 1.250 0.060 0.060 0.060 150 300 0.060
MYRL39 29/10/2015 Put 1.250 0.125 0.125 0.000   1,000 0.125
MYRRH9 29/10/2015 Call 1.260 0.050 0.050 0.000   0 0.050
MYRRG9 29/10/2015 Put 1.260 0.130 0.130 0.000   0 0.130
MYRL49 29/10/2015 Call 1.300 0.040 0.040 0.000   0 0.040
MYRL59 29/10/2015 Put 1.300 0.160 0.160 0.000   0 0.160
MYRRI9 29/10/2015 Call 1.310 0.035 0.035 0.000   265 0.035
MYRRJ9 29/10/2015 Put 1.310 0.170 0.170 0.000   0 0.170
MYRLM9 29/10/2015 Call 1.350 0.030 0.030 0.030 120 660 0.030
MYRLN9 29/10/2015 Put 1.350 0.205 0.205 0.000   798 0.205
MYRLK9 29/10/2015 Call 1.400 0.020 0.020 0.020 460 2,840 0.020
MYRLL9 29/10/2015 Put 1.400 0.250 0.250 0.000   1,750 0.250
MYRLC9 29/10/2015 Call 1.450 0.015 0.015 0.000   850 0.015
MYRLD9 29/10/2015 Put 1.450 0.300 0.300 0.000   100 0.300
MYRL89 29/10/2015 Call 1.500 0.009 0.009 0.000   4,050 0.009
MYRL99 29/10/2015 Put 1.500 0.350 0.350 0.000   2 0.350
MYRLS9 29/10/2015 Call 1.550 0.006 0.006 0.000   1,000 0.006
MYRLT9 29/10/2015 Put 1.550 0.400 0.400 0.000   500 0.400
MYRLG9 29/10/2015 Call 1.600 0.004 0.004 0.000   500 0.004
MYRLH9 29/10/2015 Put 1.600 0.445 0.445 0.000   500 0.445
MYRLA9 29/10/2015 Call 1.650 0.003 0.003 0.000   500 0.003
MYRLB9 29/10/2015 Put 1.650 0.495 0.495 0.000   107 0.495
MYRTL9 29/10/2015 Call 1.660 0.003 0.003 0.000   0 0.003
MYRTM9 29/10/2015 Put 1.660 0.505 0.505 0.000   0 0.505
MYRLW9 29/10/2015 Call 1.700 0.002 0.002 0.000   918 0.002
MYRLX9 29/10/2015 Put 1.700 0.545 0.545 0.000   500 0.545
MYRTK9 29/10/2015 Call 1.710 0.002 0.002 0.000   0 0.002
MYRTJ9 29/10/2015 Put 1.710 0.555 0.555 0.000   0 0.555
MYRLY9 29/10/2015 Call 1.750 0.001 0.001 0.000   440 0.001
MYRLZ9 29/10/2015 Put 1.750 0.595 0.595 0.000   0 0.595
MYRM19 29/10/2015 Call 1.800 0.001 0.001 0.000   0 0.001
MYRM29 29/10/2015 Put 1.800 0.645 0.645 0.000   0 0.645
MYRM39 29/10/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MYRM49 29/10/2015 Put 1.850 0.695 0.695 0.000   0 0.695
MYRRK9 29/10/2015 Call 1.860 0.000 0.000 0.000   0 0.000
MYRRL9 29/10/2015 Put 1.860 0.705 0.705 0.000   400 0.705
MYRM59 29/10/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MYRM69 29/10/2015 Put 1.900 0.745 0.745 0.000   0 0.745
MYRNK9 26/11/2015 Call 0.010 1.145 1.145 0.000   0 1.145
MYRQU9 26/11/2015 Call 0.850 0.360 0.360 0.000   0 0.360
MYRQV9 26/11/2015 Put 0.850 0.007 0.007 0.000   0 0.007
MYRP49 26/11/2015 Call 0.900 0.315 0.315 0.000   0 0.315
MYRP59 26/11/2015 Put 0.900 0.015 0.015 0.000   0 0.015
MYRNR9 26/11/2015 Call 0.950 0.270 0.270 0.000   0 0.270
MYRNS9 26/11/2015 Put 0.950 0.020 0.020 0.000   0 0.020
MYRNP9 26/11/2015 Call 1.000 0.225 0.225 0.000   0 0.225
MYRNQ9 26/11/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MYRNN9 26/11/2015 Call 1.050 0.185 0.185 0.000   0 0.185
MYRNO9 26/11/2015 Put 1.050 0.045 0.045 0.000   0 0.045
MYRMF9 26/11/2015 Call 1.100 0.150 0.150 0.000   0 0.150
MYRMG9 26/11/2015 Put 1.100 0.060 0.060 0.000   0 0.060
MYRMH9 26/11/2015 Call 1.150 0.120 0.120 0.000   0 0.120
MYRMI9 26/11/2015 Put 1.150 0.080 0.080 0.000   500 0.080
MYRMJ9 26/11/2015 Call 1.200 0.095 0.095 0.000   0 0.095
MYRMK9 26/11/2015 Put 1.200 0.105 0.105 0.000   0 0.105
MYRML9 26/11/2015 Call 1.250 0.075 0.075 0.000   0 0.075
MYRMM9 26/11/2015 Put 1.250 0.135 0.135 0.000   500 0.135
MYRMN9 26/11/2015 Call 1.300 0.055 0.055 0.000   0 0.055
MYRMO9 26/11/2015 Put 1.300 0.170 0.170 0.000   200 0.170
MYRMP9 26/11/2015 Call 1.350 0.045 0.045 0.000   780 0.045
MYRMQ9 26/11/2015 Put 1.350 0.210 0.210 0.000   500 0.210
MYRMR9 26/11/2015 Call 1.400 0.035 0.035 0.000   0 0.035
MYRMS9 26/11/2015 Put 1.400 0.255 0.255 0.000   500 0.255
MYRMT9 26/11/2015 Call 1.450 0.025 0.025 0.000   150 0.025
MYRMU9 26/11/2015 Put 1.450 0.300 0.300 0.000   500 0.300
MYRMV9 26/11/2015 Call 1.500 0.020 0.020 0.000   0 0.020
MYRMW9 26/11/2015 Put 1.500 0.350 0.350 0.000   500 0.350
MYRMX9 26/11/2015 Call 1.550 0.015 0.015 0.000   0 0.015
MYRMY9 26/11/2015 Put 1.550 0.400 0.400 0.000   1,000 0.400
MYRMZ9 26/11/2015 Call 1.600 0.010 0.010 0.000   0 0.010
MYRN19 26/11/2015 Put 1.600 0.445 0.445 0.000   0 0.445
MYRN29 26/11/2015 Call 1.650 0.008 0.008 0.000   0 0.008
MYRN39 26/11/2015 Put 1.650 0.495 0.495 0.000   200 0.495
MYRTQ9 26/11/2015 Call 1.660 0.008 0.008 0.000   0 0.008
MYRTP9 26/11/2015 Put 1.660 0.500 0.500 0.000   0 0.500
MYRN49 26/11/2015 Call 1.700 0.006 0.006 0.000   0 0.006
MYRN59 26/11/2015 Put 1.700 0.545 0.545 0.000   100 0.545
MYRTN9 26/11/2015 Call 1.710 0.006 0.006 0.000   0 0.006
MYRTO9 26/11/2015 Put 1.710 0.550 0.550 0.000   8,832 0.550
MYRN69 26/11/2015 Call 1.750 0.004 0.004 0.000   0 0.004
MYRN79 26/11/2015 Put 1.750 0.595 0.595 0.000   0 0.595
MYRN89 26/11/2015 Call 1.800 0.003 0.003 0.000   0 0.003
MYRN99 26/11/2015 Put 1.800 0.645 0.645 0.000   0 0.645
MYRRU9 26/11/2015 Call 1.810 0.003 0.003 0.000   0 0.003
MYRRV9 26/11/2015 Put 1.810 0.650 0.650 0.000   0 0.650
MYRNL9 26/11/2015 Call 1.850 0.002 0.002 0.000   0 0.002
MYRNM9 26/11/2015 Put 1.850 0.695 0.695 0.000   0 0.695
MYRBH9 17/12/2015 Call 0.010 1.145 1.145 0.000   0 1.145
MYRQW9 17/12/2015 Call 0.850 0.365 0.365 0.000   0 0.365
MYRQX9 17/12/2015 Put 0.850 0.009 0.009 0.000   0 0.009
MYRZ28 17/12/2015 Call 0.900 0.320 0.320 0.000   0 0.320
MYRZ38 17/12/2015 Put 0.900 0.015 0.015 0.000   0 0.015
MYRKH9 17/12/2015 Call 0.950 0.275 0.275 0.000   0 0.275
MYRKI9 17/12/2015 Put 0.950 0.025 0.025 0.000   0 0.025
MYRXI8 17/12/2015 Call 1.000 0.235 0.235 0.000   0 0.235
MYRXJ8 17/12/2015 Put 1.000 0.035 0.035 0.000   0 0.035
MYRZQ8 17/12/2015 Call 1.050 0.195 0.195 0.000   0 0.195
MYRZR8 17/12/2015 Put 1.050 0.050 0.050 0.000   0 0.050
MYRWG8 17/12/2015 Call 1.100 0.160 0.160 0.000   100 0.160
MYRWH8 17/12/2015 Put 1.100 0.070 0.070 0.000   150 0.070
MYRZC8 17/12/2015 Call 1.150 0.130 0.130 0.000   0 0.130
MYRZD8 17/12/2015 Put 1.150 0.090 0.090 0.000   120 0.090
MYRUD8 17/12/2015 Call 1.200 0.105 0.105 0.000   0 0.105
MYRUE8 17/12/2015 Put 1.200 0.120 0.120 0.000   0 0.120
MYRZO8 17/12/2015 Call 1.250 0.085 0.085 0.000   430 0.085
MYRZP8 17/12/2015 Put 1.250 0.150 0.150 0.000   1,000 0.150
MYRTC8 17/12/2015 Call 1.300 0.070 0.070 0.000   1,642 0.070
MYRTD8 17/12/2015 Put 1.300 0.180 0.180 0.000 100 1,000 0.180
MYRZ68 17/12/2015 Call 1.350 0.055 0.055 0.000   500 0.055
MYRZ78 17/12/2015 Put 1.350 0.220 0.220 0.000   2,963 0.220
MYRRR8 17/12/2015 Call 1.400 0.040 0.040 0.000   500 0.040
MYRRS8 17/12/2015 Put 1.400 0.260 0.260 0.000   0 0.260
MYRZE8 17/12/2015 Call 1.450 0.035 0.035 0.000   500 0.035
MYRZF8 17/12/2015 Put 1.450 0.305 0.305 0.000   0 0.305
MYRNU8 17/12/2015 Call 1.500 0.025 0.025 0.000   2,000 0.025
MYRNV8 17/12/2015 Put 1.500 0.350 0.350 0.000   350 0.350
MYRZ88 17/12/2015 Call 1.550 0.020 0.020 0.000   0 0.020
MYRZ98 17/12/2015 Put 1.550 0.400 0.400 0.000   1,067 0.400
MYRMB8 17/12/2015 Call 1.600 0.015 0.015 0.000   672 0.015
MYRMC8 17/12/2015 Put 1.600 0.450 0.450 0.000   1,490 0.450
MYRZG8 17/12/2015 Call 1.650 0.010 0.010 0.000   980 0.010
MYRZN8 17/12/2015 Put 1.650 0.500 0.500 0.000   0 0.500
MYRG18 17/12/2015 Call 1.700 0.009 0.009 0.000   539 0.009
MYRG28 17/12/2015 Put 1.700 0.550 0.550 0.000   0 0.550
MYRZA8 17/12/2015 Call 1.750 0.007 0.007 0.000   0 0.007
MYRZB8 17/12/2015 Put 1.750 0.595 0.595 0.000   0 0.595
MYRFQ8 17/12/2015 Call 1.800 0.005 0.005 0.000   0 0.005
MYRFR8 17/12/2015 Put 1.800 0.645 0.645 0.000   100 0.645
MYRBI9 17/12/2015 Call 1.850 0.004 0.004 0.000   540 0.004
MYRBJ9 17/12/2015 Put 1.850 0.695 0.695 0.000   100 0.695
MYRFY8 17/12/2015 Call 1.900 0.003 0.003 0.000   0 0.003
MYRFZ8 17/12/2015 Put 1.900 0.745 0.745 0.000   60 0.745
MYRRN9 17/12/2015 Call 1.910 0.003 0.003 0.000   0 0.003
MYRRM9 17/12/2015 Put 1.910 0.750 0.750 0.000   400 0.750
MYRD99 17/12/2015 Call 1.950 0.002 0.002 0.000   0 0.002
MYRDK9 17/12/2015 Put 1.950 0.795 0.795 0.000   0 0.795
MYRFS8 17/12/2015 Call 2.000 0.002 0.002 0.000   0 0.002
MYRFT8 17/12/2015 Put 2.000 0.845 0.845 0.000   2,372 0.845
MYRRO9 17/12/2015 Call 2.010 0.002 0.002 0.000   0 0.002
MYRRP9 17/12/2015 Put 2.010 0.845 0.845 0.000   87 0.845
MYRDP9 17/12/2015 Call 2.100 0.001 0.001 0.000   0 0.001
MYRDQ9 17/12/2015 Put 2.100 0.945 0.945 0.000   352 0.945
MYRS89 17/12/2015 Call 2.200 0.001 0.001 0.000   300 0.001
MYRS99 17/12/2015 Put 2.200 1.045 1.045 0.000   40 1.045
MYRRR9 17/12/2015 Call 2.210 0.001 0.001 0.000   0 0.001
MYRRQ9 17/12/2015 Put 2.210 1.045 1.045 0.000   0 1.045
MYRE29 17/12/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MYRE39 17/12/2015 Put 2.300 1.145 1.145 0.000   0 1.145
MYRSA9 17/12/2015 Call 2.400 0.000 0.000 0.000   100 0.000
MYRSB9 17/12/2015 Put 2.400 1.245 1.245 0.000   845 1.245
MYREP9 17/12/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MYREQ9 17/12/2015 Put 2.500 1.345 1.345 0.000   0 1.345
MYRSC9 17/12/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MYRSD9 17/12/2015 Put 2.600 1.445 1.445 0.000   50 1.445
MYRFU8 17/12/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MYRFV8 17/12/2015 Put 2.800 1.645 1.645 0.000   200 1.645
MYRFW8 17/12/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MYRFX8 17/12/2015 Put 3.000 1.845 1.845 0.000   0 1.845
MYRGN8 17/12/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRGO8 17/12/2015 Put 3.200 2.045 2.045 0.000   0 2.045
MYRLJ8 17/12/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRLK8 17/12/2015 Put 3.400 2.245 2.245 0.000   0 2.245
MYRSZ9 28/01/2016 Call 0.010 1.150 1.150 0.000   0 1.150
MYRTR9 28/01/2016 Call 0.850 0.370 0.370 0.000   0 0.370
MYRTS9 28/01/2016 Put 0.850 0.015 0.015 0.000   0 0.015
MYRSJ9 28/01/2016 Call 0.900 0.325 0.325 0.000   0 0.325
MYRSK9 28/01/2016 Put 0.900 0.025 0.025 0.000   0 0.025
MYRSR9 28/01/2016 Call 0.950 0.285 0.285 0.000   0 0.285
MYRSS9 28/01/2016 Put 0.950 0.035 0.035 0.000   0 0.035
MYRSF9 28/01/2016 Call 1.000 0.245 0.245 0.000   0 0.245
MYRSG9 28/01/2016 Put 1.000 0.050 0.050 0.000   0 0.050
MYRS19 28/01/2016 Call 1.050 0.210 0.210 0.000   0 0.210
MYRS29 28/01/2016 Put 1.050 0.070 0.070 0.000   0 0.070
MYRSN9 28/01/2016 Call 1.100 0.175 0.175 0.000   0 0.175
MYRSO9 28/01/2016 Put 1.100 0.085 0.085 0.000   0 0.085
MYRSV9 28/01/2016 Call 1.150 0.150 0.150 0.000   0 0.150
MYRSW9 28/01/2016 Put 1.150 0.110 0.110 0.000   0 0.110
MYRSH9 28/01/2016 Call 1.200 0.125 0.125 0.000   0 0.125
MYRSI9 28/01/2016 Put 1.200 0.130 0.130 0.000   0 0.130
MYRRY9 28/01/2016 Call 1.250 0.105 0.105 0.000   0 0.105
MYRRZ9 28/01/2016 Put 1.250 0.160 0.160 0.000   0 0.160
MYRSP9 28/01/2016 Call 1.300 0.085 0.085 0.000   0 0.085
MYRSQ9 28/01/2016 Put 1.300 0.190 0.190 0.000   0 0.190
MYRST9 28/01/2016 Call 1.350 0.070 0.070 0.000   0 0.070
MYRSU9 28/01/2016 Put 1.350 0.220 0.220 0.000   0 0.220
MYRS59 28/01/2016 Call 1.400 0.060 0.060 0.000   50 0.060
MYRS69 28/01/2016 Put 1.400 0.260 0.260 0.000   0 0.260
MYRS39 28/01/2016 Call 1.450 0.045 0.045 0.000   0 0.045
MYRS49 28/01/2016 Put 1.450 0.305 0.305 0.000   0 0.305
MYRSL9 28/01/2016 Call 1.500 0.040 0.040 0.000   0 0.040
MYRSM9 28/01/2016 Put 1.500 0.350 0.350 0.000   0 0.350
MYRSX9 28/01/2016 Call 1.550 0.030 0.030 0.000   0 0.030
MYRSY9 28/01/2016 Put 1.550 0.400 0.400 0.000   0 0.400
MYRS79 28/01/2016 Call 1.600 0.025 0.025 0.000   0 0.025
MYRSE9 28/01/2016 Put 1.600 0.450 0.450 0.000   0 0.450
MYRT79 28/01/2016 Call 1.650 0.020 0.020 0.000   0 0.020
MYRT89 28/01/2016 Put 1.650 0.495 0.495 0.000   0 0.495
MYRT99 28/01/2016 Call 1.700 0.015 0.015 0.000   0 0.015
MYRTA9 28/01/2016 Put 1.700 0.545 0.545 0.000   0 0.545
MYRTB9 28/01/2016 Call 1.750 0.015 0.015 0.000   0 0.015
MYRTC9 28/01/2016 Put 1.750 0.595 0.595 0.000   0 0.595
MYRUO9 25/02/2016 Call 0.010 1.150 1.150 0.000   0 1.150
MYRTZ9 25/02/2016 Call 0.850 0.370 0.370 0.000   0 0.370
MYRU19 25/02/2016 Put 0.850 0.015 0.015 0.000   0 0.015
MYRUG9 25/02/2016 Call 0.900 0.325 0.325 0.000   0 0.325
MYRUH9 25/02/2016 Put 0.900 0.020 0.020 0.000   0 0.020
MYRUK9 25/02/2016 Call 0.950 0.280 0.280 0.000   0 0.280
MYRUL9 25/02/2016 Put 0.950 0.030 0.030 0.000   0 0.030
MYRU89 25/02/2016 Call 1.000 0.240 0.240 0.000   0 0.240
MYRU99 25/02/2016 Put 1.000 0.045 0.045 0.000   0 0.045
MYRTV9 25/02/2016 Call 1.050 0.205 0.205 0.000   0 0.205
MYRTW9 25/02/2016 Put 1.050 0.060 0.060 0.000   0 0.060
MYRUE9 25/02/2016 Call 1.100 0.175 0.175 0.000   0 0.175
MYRUF9 25/02/2016 Put 1.100 0.080 0.080 0.000   0 0.080
MYRUM9 25/02/2016 Call 1.150 0.150 0.150 0.000   0 0.150
MYRUN9 25/02/2016 Put 1.150 0.100 0.100 0.000   0 0.100
MYRU49 25/02/2016 Call 1.200 0.125 0.125 0.000   0 0.125
MYRU59 25/02/2016 Put 1.200 0.125 0.125 0.000   0 0.125
MYRTT9 25/02/2016 Call 1.250 0.105 0.105 0.000   0 0.105
MYRTU9 25/02/2016 Put 1.250 0.155 0.155 0.000   0 0.155
MYRUA9 25/02/2016 Call 1.300 0.085 0.085 0.000   0 0.085
MYRUB9 25/02/2016 Put 1.300 0.185 0.185 0.000   0 0.185
MYRUI9 25/02/2016 Call 1.350 0.070 0.070 0.000   0 0.070
MYRUJ9 25/02/2016 Put 1.350 0.220 0.220 0.000   0 0.220
MYRU69 25/02/2016 Call 1.400 0.055 0.055 0.000   0 0.055
MYRU79 25/02/2016 Put 1.400 0.260 0.260 0.000   0 0.260
MYRTX9 25/02/2016 Call 1.450 0.045 0.045 0.000   0 0.045
MYRTY9 25/02/2016 Put 1.450 0.305 0.305 0.000   0 0.305
MYRUC9 25/02/2016 Call 1.500 0.035 0.035 0.000   0 0.035
MYRUD9 25/02/2016 Put 1.500 0.350 0.350 0.000   0 0.350
MYRU29 25/02/2016 Call 1.550 0.030 0.030 0.000   0 0.030
MYRU39 25/02/2016 Put 1.550 0.400 0.400 0.000   0 0.400
MYRKA9 23/03/2016 Call 0.010 1.155 1.155 0.000   0 1.155
MYRQY9 23/03/2016 Call 0.850 0.365 0.365 0.000   0 0.365
MYRQZ9 23/03/2016 Put 0.850 0.025 0.025 0.000   0 0.025
MYRZ48 23/03/2016 Call 0.900 0.320 0.320 0.000   0 0.320
MYRZ58 23/03/2016 Put 0.900 0.035 0.035 0.000   0 0.035
MYRKJ9 23/03/2016 Call 0.950 0.280 0.280 0.000   0 0.280
MYRKK9 23/03/2016 Put 0.950 0.045 0.045 0.000   0 0.045
MYRXK8 23/03/2016 Call 1.000 0.245 0.245 0.000   0 0.245
MYRXL8 23/03/2016 Put 1.000 0.060 0.060 0.000   0 0.060
MYRJN9 23/03/2016 Call 1.050 0.215 0.215 0.000   0 0.215
MYRJO9 23/03/2016 Put 1.050 0.080 0.080 0.000   0 0.080
MYRWI8 23/03/2016 Call 1.100 0.185 0.185 0.000   0 0.185
MYRWJ8 23/03/2016 Put 1.100 0.100 0.100 0.000   0 0.100
MYRJF9 23/03/2016 Call 1.150 0.155 0.155 0.000   0 0.155
MYRJG9 23/03/2016 Put 1.150 0.120 0.120 0.000   500 0.120
MYRUF8 23/03/2016 Call 1.200 0.130 0.130 0.000   500 0.130
MYRUG8 23/03/2016 Put 1.200 0.145 0.145 0.000   500 0.145
MYRJJ9 23/03/2016 Call 1.250 0.110 0.110 0.000   0 0.110
MYRJK9 23/03/2016 Put 1.250 0.175 0.175 0.000   1,080 0.175
MYRTE8 23/03/2016 Call 1.300 0.090 0.090 0.000   0 0.090
MYRTF8 23/03/2016 Put 1.300 0.205 0.205 0.000   50 0.205
MYRJH9 23/03/2016 Call 1.350 0.075 0.075 0.000   1,300 0.075
MYRJI9 23/03/2016 Put 1.350 0.235 0.235 0.000   0 0.235
MYRRT8 23/03/2016 Call 1.400 0.060 0.060 0.000   500 0.060
MYRRU8 23/03/2016 Put 1.400 0.275 0.275 0.000   0 0.275
MYRJP9 23/03/2016 Call 1.450 0.050 0.050 0.000   0 0.050
MYRJQ9 23/03/2016 Put 1.450 0.310 0.310 0.000   0 0.310
MYRP78 23/03/2016 Call 1.500 0.040 0.040 0.000   350 0.040
MYRP88 23/03/2016 Put 1.500 0.355 0.355 0.000   1,000 0.355
MYRJB9 23/03/2016 Call 1.550 0.030 0.030 0.000   0 0.030
MYRJE9 23/03/2016 Put 1.550 0.400 0.400 0.000   0 0.400
MYRP98 23/03/2016 Call 1.600 0.025 0.025 0.000   0 0.025
MYRPK8 23/03/2016 Put 1.600 0.450 0.450 0.000   0 0.450
MYRJL9 23/03/2016 Call 1.650 0.020 0.020 0.000   0 0.020
MYRJM9 23/03/2016 Put 1.650 0.495 0.495 0.000   0 0.495
MYRNY8 23/03/2016 Call 1.700 0.015 0.015 0.000   0 0.015
MYRNZ8 23/03/2016 Put 1.700 0.545 0.545 0.000   150 0.545
MYRKN9 23/03/2016 Call 1.750 0.015 0.015 0.000   0 0.015
MYRKO9 23/03/2016 Put 1.750 0.595 0.595 0.000   0 0.595
MYRPL8 23/03/2016 Call 1.800 0.010 0.010 0.000   0 0.010
MYRPM8 23/03/2016 Put 1.800 0.645 0.645 0.000   0 0.645
MYRKP9 23/03/2016 Call 1.850 0.009 0.009 0.000   0 0.009
MYRKQ9 23/03/2016 Put 1.850 0.695 0.695 0.000   0 0.695
MYRNW8 23/03/2016 Call 1.900 0.007 0.007 0.000   0 0.007
MYRNX8 23/03/2016 Put 1.900 0.745 0.745 0.000   122 0.745
MYRPN8 23/03/2016 Call 2.000 0.005 0.005 0.000   700 0.005
MYRPO8 23/03/2016 Put 2.000 0.845 0.845 0.000   0 0.845
MYRP58 23/03/2016 Call 2.200 0.002 0.002 0.000   0 0.002
MYRP68 23/03/2016 Put 2.200 1.045 1.045 0.000   0 1.045
MYRP18 23/03/2016 Call 2.400 0.001 0.001 0.000   0 0.001
MYRP28 23/03/2016 Put 2.400 1.245 1.245 0.000   0 1.245
MYRP38 23/03/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MYRP48 23/03/2016 Put 2.600 1.445 1.445 0.000   0 1.445
MYRPQ8 23/03/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MYRPR8 23/03/2016 Put 2.800 1.645 1.645 0.000   500 1.645
MYRQJ9 23/06/2016 Call 0.010 1.075 1.075 0.000   0 1.075
MYRP69 23/06/2016 Call 0.800 0.415 0.415 0.000   0 0.415
MYRP79 23/06/2016 Put 0.800 0.030 0.030 0.000   0 0.030
MYRR19 23/06/2016 Call 0.850 0.365 0.365 0.000   0 0.365
MYRR29 23/06/2016 Put 0.850 0.040 0.040 0.000   0 0.040
MYRJ99 23/06/2016 Call 0.900 0.325 0.325 0.000   0 0.325
MYRJA9 23/06/2016 Put 0.900 0.055 0.055 0.000   0 0.055
MYRQK9 23/06/2016 Call 0.950 0.285 0.285 0.000   0 0.285
MYRQL9 23/06/2016 Put 0.950 0.070 0.070 0.000   0 0.070
MYRB29 23/06/2016 Call 1.000 0.250 0.250 0.000   0 0.250
MYRB39 23/06/2016 Put 1.000 0.085 0.085 0.000   0 0.085
MYRR79 23/06/2016 Call 1.010 0.220 0.220 0.000   0 0.220
MYRR89 23/06/2016 Put 1.010 0.090 0.090 0.000   0 0.090
MYRPW9 23/06/2016 Call 1.050 0.220 0.220 0.000   0 0.220
MYRPX9 23/06/2016 Put 1.050 0.105 0.105 0.000   0 0.105
MYRB49 23/06/2016 Call 1.100 0.190 0.190 0.000   0 0.190
MYRB59 23/06/2016 Put 1.100 0.130 0.130 0.000   0 0.130
MYRRF9 23/06/2016 Call 1.110 0.170 0.170 0.000   0 0.170
MYRR99 23/06/2016 Put 1.110 0.130 0.130 0.000   0 0.130
MYRPK9 23/06/2016 Call 1.150 0.165 0.165 0.000   0 0.165
MYRPL9 23/06/2016 Put 1.150 0.155 0.155 0.000   0 0.155
MYRZU8 23/06/2016 Call 1.200 0.140 0.140 0.000   0 0.140
MYRZV8 23/06/2016 Put 1.200 0.180 0.180 0.000   500 0.180
MYRPQ9 23/06/2016 Call 1.250 0.120 0.120 0.000   0 0.120
MYRPR9 23/06/2016 Put 1.250 0.210 0.210 0.000   0 0.210
MYRB69 23/06/2016 Call 1.300 0.100 0.100 0.000   0 0.100
MYRB79 23/06/2016 Put 1.300 0.245 0.245 0.000   400 0.245
MYRPO9 23/06/2016 Call 1.350 0.085 0.085 0.000   0 0.085
MYRPP9 23/06/2016 Put 1.350 0.280 0.280 0.000   0 0.280
MYRZY8 23/06/2016 Call 1.400 0.070 0.070 0.000   0 0.070
MYRB19 23/06/2016 Put 1.400 0.320 0.320 0.000   0 0.320
MYRPS9 23/06/2016 Call 1.450 0.060 0.060 0.000   50 0.060
MYRPT9 23/06/2016 Put 1.450 0.365 0.365 0.000   0 0.365
MYRB89 23/06/2016 Call 1.500 0.050 0.050 0.000   3,000 0.050
MYRB99 23/06/2016 Put 1.500 0.415 0.415 0.000   300 0.415
MYRPM9 23/06/2016 Call 1.550 0.040 0.040 0.000   0 0.040
MYRPN9 23/06/2016 Put 1.550 0.460 0.460 0.000   0 0.460
MYRZW8 23/06/2016 Call 1.600 0.035 0.035 0.000   0 0.035
MYRZX8 23/06/2016 Put 1.600 0.510 0.510 0.000   0 0.510
MYRPU9 23/06/2016 Call 1.650 0.030 0.030 0.000   0 0.030
MYRPV9 23/06/2016 Put 1.650 0.560 0.560 0.000   0 0.560
MYRBF9 23/06/2016 Call 1.700 0.025 0.025 0.000   0 0.025
MYRBG9 23/06/2016 Put 1.700 0.610 0.610 0.000   100 0.610
MYRTD9 23/06/2016 Call 1.750 0.020 0.020 0.000   0 0.020
MYRTE9 23/06/2016 Put 1.750 0.660 0.660 0.000   0 0.660
MYRZS8 23/06/2016 Call 1.800 0.020 0.020 0.000   0 0.020
MYRZT8 23/06/2016 Put 1.800 0.710 0.710 0.000   0 0.710
MYRBK9 23/06/2016 Call 1.900 0.015 0.015 0.000   0 0.015
MYRBL9 23/06/2016 Put 1.900 0.805 0.805 0.000   0 0.805
MYRC29 23/06/2016 Call 2.000 0.009 0.009 0.000   0 0.009
MYRC39 23/06/2016 Put 2.000 0.905 0.905 0.000   0 0.905
MYRDR9 23/06/2016 Call 2.200 0.005 0.005 0.000   0 0.005
MYRDS9 23/06/2016 Put 2.200 1.105 1.105 0.000   504 1.105
MYRE49 23/06/2016 Call 2.400 0.003 0.003 0.000   0 0.003
MYRE59 23/06/2016 Put 2.400 1.300 1.300 0.000   150 1.300
MYREJ9 23/06/2016 Call 2.600 0.001 0.001 0.000   0 0.001
MYREK9 23/06/2016 Put 2.600 1.500 1.500 0.000   0 1.500
MYRP89 29/09/2016 Call 0.800 0.410 0.410 0.000   0 0.410
MYRP99 29/09/2016 Put 0.800 0.060 0.060 0.000   0 0.060
MYRKB9 29/09/2016 Call 0.900 0.310 0.310 0.000   0 0.310
MYRKC9 29/09/2016 Put 0.900 0.095 0.095 0.000   0 0.095
MYRJR9 29/09/2016 Call 1.000 0.225 0.225 0.000   0 0.225
MYRJS9 29/09/2016 Put 1.000 0.145 0.145 0.000   0 0.145
MYRJV9 29/09/2016 Call 1.100 0.165 0.165 0.000   0 0.165
MYRJW9 29/09/2016 Put 1.100 0.200 0.200 0.000   0 0.200
MYRK89 29/09/2016 Call 1.200 0.125 0.125 0.000   0 0.125
MYRK99 29/09/2016 Put 1.200 0.265 0.265 0.000   0 0.265
MYRJT9 29/09/2016 Call 1.300 0.095 0.095 0.000   0 0.095
MYRJU9 29/09/2016 Put 1.300 0.330 0.330 0.000   0 0.330
MYRK49 29/09/2016 Call 1.400 0.070 0.070 0.000   0 0.070
MYRK59 29/09/2016 Put 1.400 0.400 0.400 0.000   0 0.400
MYRJX9 29/09/2016 Call 1.500 0.055 0.055 0.000   0 0.055
MYRJY9 29/09/2016 Put 1.500 0.475 0.475 0.000   0 0.475
MYRK29 29/09/2016 Call 1.600 0.040 0.040 0.000   0 0.040
MYRK39 29/09/2016 Put 1.600 0.560 0.560 0.000   0 0.560
MYRJZ9 29/09/2016 Call 1.700 0.030 0.030 0.000   0 0.030
MYRK19 29/09/2016 Put 1.700 0.655 0.655 0.000   0 0.655
MYRK69 29/09/2016 Call 1.800 0.020 0.020 0.000   0 0.020
MYRK79 29/09/2016 Put 1.800 0.750 0.750 0.000   0 0.750
MYRKR9 29/09/2016 Call 1.900 0.015 0.015 0.000   0 0.015
MYRKS9 29/09/2016 Put 1.900 0.850 0.850 0.000   0 0.850
MYRM79 29/09/2016 Call 2.000 0.015 0.015 0.000   0 0.015
MYRM89 29/09/2016 Put 2.000 0.950 0.950 0.000   0 0.950
MYRR39 22/12/2016 Call 0.800 0.410 0.410 0.000   0 0.410
MYRR49 22/12/2016 Put 0.800 0.001 0.001 0.000   0 0.001
MYRQH9 22/12/2016 Call 0.900 0.310 0.310 0.000   0 0.310
MYRQI9 22/12/2016 Put 0.900 0.009 0.009 0.000   0 0.009
MYRQ19 22/12/2016 Call 1.000 0.220 0.220 0.000   0 0.220
MYRQ29 22/12/2016 Put 1.000 0.035 0.035 0.000   0 0.035
MYRQ99 22/12/2016 Call 1.100 0.155 0.155 0.000   0 0.155
MYRQA9 22/12/2016 Put 1.100 0.090 0.090 0.000   0 0.090
MYRQ79 22/12/2016 Call 1.200 0.115 0.115 0.000   0 0.115
MYRQ89 22/12/2016 Put 1.200 0.170 0.170 0.000   0 0.170
MYRQB9 22/12/2016 Call 1.300 0.085 0.085 0.000   0 0.085
MYRQC9 22/12/2016 Put 1.300 0.260 0.260 0.000   0 0.260
MYRQ39 22/12/2016 Call 1.400 0.060 0.060 0.000   0 0.060
MYRQ69 22/12/2016 Put 1.400 0.360 0.360 0.000   0 0.360
MYRQD9 22/12/2016 Call 1.500 0.045 0.045 0.000   0 0.045
MYRQE9 22/12/2016 Put 1.500 0.455 0.455 0.000   0 0.455
MYRPY9 22/12/2016 Call 1.600 0.030 0.030 0.000   0 0.030
MYRPZ9 22/12/2016 Put 1.600 0.555 0.555 0.000   0 0.555
MYRQF9 22/12/2016 Call 1.700 0.025 0.025 0.000   0 0.025
MYRQG9 22/12/2016 Put 1.700 0.650 0.650 0.000   0 0.650
MYRVJ7 22/12/2016 Call 1.800 0.020 0.020 0.000   0 0.020
MYRVK7 22/12/2016 Put 1.800 0.750 0.750 0.000   175 0.750

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.