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 1.255 Down -0.025 1.250 1.275 1.255 1.270 1.250 2,444,385 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRGY7 22/12/2016 Call 0.010 1.245 1.245 0.000   0 1.245
MYRZL9 22/12/2016 Call 0.400 0.855 0.855 0.000   0 0.855
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.755 0.755 0.000   0 0.755
MYRXG9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRXC9 22/12/2016 Call 0.600 0.655 0.655 0.000   0 0.655
MYRXD9 22/12/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRIH7 22/12/2016 Call 0.650 0.605 0.605 0.000   0 0.605
MYRII7 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRXH9 22/12/2016 Call 0.700 0.555 0.555 0.000   0 0.555
MYRXI9 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRI67 22/12/2016 Call 0.750 0.505 0.505 0.000   0 0.505
MYRI77 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRR39 22/12/2016 Call 0.800 0.455 0.455 0.000   0 0.455
MYRR49 22/12/2016 Put 0.800 0.000 0.000 0.000   150 0.000
MYRFX7 22/12/2016 Call 0.850 0.405 0.405 0.000   0 0.405
MYRFY7 22/12/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRQH9 22/12/2016 Call 0.900 0.355 0.355 0.000   0 0.355
MYRQI9 22/12/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRG47 22/12/2016 Call 0.950 0.305 0.305 0.000   0 0.305
MYRG57 22/12/2016 Put 0.950 0.000 0.000 0.000   100 0.000
MYRQ19 22/12/2016 Call 1.000 0.255 0.255 0.000   0 0.255
MYRQ29 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MYRFT7 22/12/2016 Call 1.050 0.205 0.205 0.000   24 0.205
MYRFU7 22/12/2016 Put 1.050 0.000 0.000 0.000   1,310 0.000
MYRQ99 22/12/2016 Call 1.100 0.160 0.160 0.000   0 0.160
MYRQA9 22/12/2016 Put 1.100 0.001 0.001 0.000   75 0.001
MYRR47 22/12/2016 Call 1.110 0.150 0.150 0.000   0 0.150
MYRR37 22/12/2016 Put 1.110 0.001 0.001 0.000   0 0.001
MYRG27 22/12/2016 Call 1.150 0.115 0.115 0.000   200 0.115
MYRG37 22/12/2016 Put 1.150 0.004 0.004 0.000   2,000 0.004
MYRQ79 22/12/2016 Call 1.200 0.075 0.075 0.000   3,412 0.075
MYRQ89 22/12/2016 Put 1.200 0.015 0.015 0.000   700 0.015
MYRR17 22/12/2016 Call 1.210 0.065 0.065 0.000   820 0.065
MYRR27 22/12/2016 Put 1.210 0.015 0.015 0.000   0 0.015
MYRFR7 22/12/2016 Call 1.250 0.040 0.040 0.000   7,186 0.040
MYRFS7 22/12/2016 Put 1.250 0.035 0.035 0.000   1,700 0.035
MYRQB9 22/12/2016 Call 1.300 0.020 0.020 0.020 100 920 0.020
MYRQC9 22/12/2016 Put 1.300 0.065 0.065 0.000   0 0.065
MYRQZ7 22/12/2016 Call 1.310 0.015 0.015 0.000   0 0.015
MYRQY7 22/12/2016 Put 1.310 0.075 0.075 0.000   0 0.075
MYRFZ7 22/12/2016 Call 1.350 0.008 0.008 0.000   2,250 0.008
MYRG17 22/12/2016 Put 1.350 0.105 0.105 0.000   2,000 0.105
MYRQ39 22/12/2016 Call 1.400 0.003 0.003 0.000   1,040 0.003
MYRQ69 22/12/2016 Put 1.400 0.150 0.150 0.000   0 0.150
MYRJJ7 22/12/2016 Call 1.410 0.002 0.002 0.000   0 0.002
MYRJK7 22/12/2016 Put 1.410 0.160 0.160 0.000   50 0.160
MYRFV7 22/12/2016 Call 1.450 0.001 0.001 0.000   0 0.001
MYRFW7 22/12/2016 Put 1.450 0.200 0.200 0.000   0 0.200
MYRQD9 22/12/2016 Call 1.500 0.000 0.000 0.000   3,825 0.000
MYRQE9 22/12/2016 Put 1.500 0.245 0.245 0.000   0 0.245
MYRI47 22/12/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRI57 22/12/2016 Put 1.550 0.295 0.295 0.000   0 0.295
MYRPY9 22/12/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRPZ9 22/12/2016 Put 1.600 0.345 0.345 0.000   0 0.345
MYRT37 22/12/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRT47 22/12/2016 Put 1.650 0.395 0.395 0.000   0 0.395
MYRQF9 22/12/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRQG9 22/12/2016 Put 1.700 0.445 0.445 0.000   0 0.445
MYRJM7 22/12/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRJL7 22/12/2016 Put 1.710 0.455 0.455 0.000   400 0.455
MYRUZ7 22/12/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV17 22/12/2016 Put 1.750 0.495 0.495 0.000   0 0.495
MYRVJ7 22/12/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVK7 22/12/2016 Put 1.800 0.545 0.545 0.000   75 0.545
MYRJN7 22/12/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRJO7 22/12/2016 Put 2.000 0.745 0.745 0.000   0 0.745
MYRJQ7 22/12/2016 Call 2.010 0.000 0.000 0.000   0 0.000
MYRJP7 22/12/2016 Put 2.010 0.755 0.755 0.000   0 0.755
MYRKA7 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRKB7 22/12/2016 Put 2.200 0.945 0.945 0.000   0 0.945
MYRK97 22/12/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRK87 22/12/2016 Put 2.210 0.955 0.955 0.000   325 0.955
MYRTZ7 24/01/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRZ47 24/01/2017 Call 0.750 0.505 0.505 0.000   0 0.505
MYRZ57 24/01/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRWW7 24/01/2017 Call 0.800 0.455 0.455 0.000   0 0.455
MYRWX7 24/01/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRWS7 24/01/2017 Call 0.850 0.405 0.405 0.000   0 0.405
MYRWT7 24/01/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRWO7 24/01/2017 Call 0.900 0.355 0.355 0.000   0 0.355
MYRWP7 24/01/2017 Put 0.900 0.000 0.000 0.000   0 0.000
MYRTJ7 24/01/2017 Call 0.950 0.305 0.305 0.000   0 0.305
MYRTK7 24/01/2017 Put 0.950 0.000 0.000 0.000   0 0.000
MYRTT7 24/01/2017 Call 1.000 0.260 0.260 0.000   0 0.260
MYRTU7 24/01/2017 Put 1.000 0.001 0.001 0.000   500 0.001
MYRT57 24/01/2017 Call 1.050 0.210 0.210 0.000   0 0.210
MYRT67 24/01/2017 Put 1.050 0.004 0.004 0.000   0 0.004
MYRTD7 24/01/2017 Call 1.100 0.165 0.165 0.000   0 0.165
MYRTE7 24/01/2017 Put 1.100 0.008 0.008 0.000   310 0.008
MYRTL7 24/01/2017 Call 1.150 0.120 0.120 0.000   108 0.120
MYRTM7 24/01/2017 Put 1.150 0.020 0.020 0.000   0 0.020
MYRTR7 24/01/2017 Call 1.200 0.085 0.085 0.000   1,180 0.085
MYRTS7 24/01/2017 Put 1.200 0.030 0.030 0.000   100 0.030
MYRTB7 24/01/2017 Call 1.250 0.055 0.055 0.000   0 0.055
MYRTC7 24/01/2017 Put 1.250 0.055 0.055 0.050 450 450 0.055
MYRTF7 24/01/2017 Call 1.300 0.035 0.035 0.000   100 0.035
MYRTG7 24/01/2017 Put 1.300 0.085 0.085 0.000   0 0.085
MYRTP7 24/01/2017 Call 1.350 0.020 0.020 0.000   400 0.020
MYRTQ7 24/01/2017 Put 1.350 0.120 0.120 0.000   0 0.120
MYRTV7 24/01/2017 Call 1.400 0.010 0.010 0.000   0 0.010
MYRTW7 24/01/2017 Put 1.400 0.160 0.160 0.000   0 0.160
MYRT77 24/01/2017 Call 1.450 0.007 0.007 0.000   0 0.007
MYRT87 24/01/2017 Put 1.450 0.205 0.205 0.000   0 0.205
MYRTH7 24/01/2017 Call 1.500 0.004 0.004 0.000   0 0.004
MYRTI7 24/01/2017 Put 1.500 0.250 0.250 0.000   0 0.250
MYRTN7 24/01/2017 Call 1.550 0.002 0.002 0.000   0 0.002
MYRTO7 24/01/2017 Put 1.550 0.300 0.300 0.000   0 0.300
MYRTX7 24/01/2017 Call 1.600 0.001 0.001 0.000   0 0.001
MYRTY7 24/01/2017 Put 1.600 0.345 0.345 0.000   0 0.345
MYRT97 24/01/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRTA7 24/01/2017 Put 1.650 0.395 0.395 0.000   0 0.395
MYRU77 24/01/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRU87 24/01/2017 Put 1.700 0.445 0.445 0.000   0 0.445
MYRV27 24/01/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV37 24/01/2017 Put 1.750 0.495 0.495 0.000   0 0.495
MYRVI7 24/01/2017 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVL7 24/01/2017 Put 1.800 0.545 0.545 0.000   0 0.545
MYRWJ7 23/02/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRZ67 23/02/2017 Call 0.750 0.510 0.510 0.000   0 0.510
MYRZ77 23/02/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRWY7 23/02/2017 Call 0.800 0.460 0.460 0.000   0 0.460
MYRWZ7 23/02/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRWU7 23/02/2017 Call 0.850 0.410 0.410 0.000   0 0.410
MYRWV7 23/02/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRWQ7 23/02/2017 Call 0.900 0.360 0.360 0.000   0 0.360
MYRWR7 23/02/2017 Put 0.900 0.001 0.001 0.000   0 0.001
MYRWM7 23/02/2017 Call 0.950 0.310 0.310 0.000   0 0.310
MYRWN7 23/02/2017 Put 0.950 0.003 0.003 0.000   0 0.003
MYRWK7 23/02/2017 Call 1.000 0.265 0.265 0.000   0 0.265
MYRWL7 23/02/2017 Put 1.000 0.006 0.006 0.000   0 0.006
MYRWB7 23/02/2017 Call 1.050 0.215 0.215 0.000   0 0.215
MYRWC7 23/02/2017 Put 1.050 0.010 0.010 0.000   0 0.010
MYRW37 23/02/2017 Call 1.100 0.175 0.175 0.000   0 0.175
MYRW47 23/02/2017 Put 1.100 0.020 0.020 0.000   0 0.020
MYRVU7 23/02/2017 Call 1.150 0.135 0.135 0.000   0 0.135
MYRVV7 23/02/2017 Put 1.150 0.030 0.030 0.000   291 0.030
MYRVW7 23/02/2017 Call 1.200 0.105 0.105 0.000   0 0.105
MYRVX7 23/02/2017 Put 1.200 0.050 0.050 0.000   0 0.050
MYRW57 23/02/2017 Call 1.250 0.075 0.075 0.000   600 0.075
MYRW67 23/02/2017 Put 1.250 0.070 0.070 0.000   980 0.070
MYRWH7 23/02/2017 Call 1.300 0.055 0.055 0.000   0 0.055
MYRWI7 23/02/2017 Put 1.300 0.100 0.100 0.095 140 240 0.100
MYRVQ7 23/02/2017 Call 1.350 0.035 0.035 0.000   0 0.035
MYRVR7 23/02/2017 Put 1.350 0.130 0.130 0.000   0 0.130
MYRW17 23/02/2017 Call 1.400 0.025 0.025 0.000   0 0.025
MYRW27 23/02/2017 Put 1.400 0.170 0.170 0.000   0 0.170
MYRW97 23/02/2017 Call 1.450 0.015 0.015 0.000   8 0.015
MYRWA7 23/02/2017 Put 1.450 0.210 0.210 0.000   0 0.210
MYRWF7 23/02/2017 Call 1.500 0.009 0.009 0.000   0 0.009
MYRWG7 23/02/2017 Put 1.500 0.255 0.255 0.000   0 0.255
MYRVS7 23/02/2017 Call 1.550 0.005 0.005 0.000   0 0.005
MYRVT7 23/02/2017 Put 1.550 0.300 0.300 0.000   0 0.300
MYRVY7 23/02/2017 Call 1.600 0.003 0.003 0.000   0 0.003
MYRVZ7 23/02/2017 Put 1.600 0.345 0.345 0.000   0 0.345
MYRW77 23/02/2017 Call 1.650 0.002 0.002 0.000   0 0.002
MYRW87 23/02/2017 Put 1.650 0.395 0.395 0.000   0 0.395
MYRWD7 23/02/2017 Call 1.700 0.001 0.001 0.000   0 0.001
MYRWE7 23/02/2017 Put 1.700 0.445 0.445 0.000   0 0.445
MYRVO7 23/02/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRVP7 23/02/2017 Put 1.750 0.495 0.495 0.000   0 0.495
MYRMO7 30/03/2017 Call 0.010 1.220 1.220 0.000   0 1.220
MYRB37 30/03/2017 Call 0.400 0.855 0.855 0.000   0 0.855
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.760 0.760 0.000   0 0.760
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.660 0.660 0.000   0 0.660
MYRZS9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRN27 30/03/2017 Call 0.650 0.610 0.610 0.000   0 0.610
MYRN37 30/03/2017 Put 0.650 0.000 0.000 0.000   0 0.000
MYRZX9 30/03/2017 Call 0.700 0.560 0.560 0.000   0 0.560
MYRZY9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRMT7 30/03/2017 Call 0.750 0.510 0.510 0.000   0 0.510
MYRMU7 30/03/2017 Put 0.750 0.001 0.001 0.000   0 0.001
MYRZN9 30/03/2017 Call 0.800 0.460 0.460 0.000   0 0.460
MYRZO9 30/03/2017 Put 0.800 0.003 0.003 0.000   0 0.003
MYRMP7 30/03/2017 Call 0.850 0.410 0.410 0.000   0 0.410
MYRMQ7 30/03/2017 Put 0.850 0.005 0.005 0.000   0 0.005
MYRB17 30/03/2017 Call 0.900 0.360 0.360 0.000   0 0.360
MYRB27 30/03/2017 Put 0.900 0.008 0.008 0.000   2,000 0.008
MYRLZ7 30/03/2017 Call 0.950 0.315 0.315 0.000   0 0.315
MYRM17 30/03/2017 Put 0.950 0.015 0.015 0.000   500 0.015
MYRZP9 30/03/2017 Call 1.000 0.270 0.270 0.000   0 0.270
MYRZQ9 30/03/2017 Put 1.000 0.020 0.020 0.000   0 0.020
MYRLU7 30/03/2017 Call 1.050 0.230 0.230 0.000   0 0.230
MYRLW7 30/03/2017 Put 1.050 0.030 0.030 0.000   0 0.030
MYRZV9 30/03/2017 Call 1.100 0.190 0.190 0.000   0 0.190
MYRZW9 30/03/2017 Put 1.100 0.045 0.045 0.000   0 0.045
MYRM27 30/03/2017 Call 1.150 0.155 0.155 0.000   0 0.155
MYRM37 30/03/2017 Put 1.150 0.060 0.060 0.000   75 0.060
MYRZT9 30/03/2017 Call 1.200 0.125 0.125 0.000   1,250 0.125
MYRZU9 30/03/2017 Put 1.200 0.085 0.085 0.000   200 0.085
MYRLS7 30/03/2017 Call 1.250 0.100 0.100 0.000   0 0.100
MYRLT7 30/03/2017 Put 1.250 0.110 0.110 0.000   778 0.110
MYRBF7 30/03/2017 Call 1.300 0.080 0.080 0.000   1,974 0.080
MYRBG7 30/03/2017 Put 1.300 0.140 0.140 0.000   1,196 0.140
MYRM47 30/03/2017 Call 1.350 0.060 0.060 0.000   0 0.060
MYRM57 30/03/2017 Put 1.350 0.175 0.175 0.000   0 0.175
MYRBQ7 30/03/2017 Call 1.400 0.045 0.045 0.000   0 0.045
MYRBR7 30/03/2017 Put 1.400 0.210 0.210 0.000   0 0.210
MYRLQ7 30/03/2017 Call 1.450 0.035 0.035 0.000   0 0.035
MYRLR7 30/03/2017 Put 1.450 0.250 0.250 0.000   0 0.250
MYRE17 30/03/2017 Call 1.500 0.025 0.025 0.000   0 0.025
MYRE27 30/03/2017 Put 1.500 0.290 0.290 0.000   800 0.290
MYRLX7 30/03/2017 Call 1.550 0.020 0.020 0.000   0 0.020
MYRLY7 30/03/2017 Put 1.550 0.335 0.335 0.000   0 0.335
MYRFP7 30/03/2017 Call 1.600 0.015 0.015 0.000   0 0.015
MYRFQ7 30/03/2017 Put 1.600 0.380 0.380 0.000   0 0.380
MYRSW7 30/03/2017 Call 1.650 0.009 0.009 0.000   0 0.009
MYRSX7 30/03/2017 Put 1.650 0.425 0.425 0.000   0 0.425
MYRU97 30/03/2017 Call 1.700 0.007 0.007 0.000   0 0.007
MYRUA7 30/03/2017 Put 1.700 0.475 0.475 0.000   0 0.475
MYRV47 30/03/2017 Call 1.750 0.005 0.005 0.000   0 0.005
MYRV57 30/03/2017 Put 1.750 0.520 0.520 0.000   0 0.520
MYRVM7 30/03/2017 Call 1.800 0.003 0.003 0.000   0 0.003
MYRVN7 30/03/2017 Put 1.800 0.570 0.570 0.000   0 0.570
MYRYX7 27/04/2017 Call 0.010 1.225 1.225 0.000   0 1.225
MYRZ87 27/04/2017 Call 0.750 0.510 0.510 0.000   0 0.510
MYRZ97 27/04/2017 Put 0.750 0.002 0.002 0.000   0 0.002
MYRY37 27/04/2017 Call 0.800 0.460 0.460 0.000   0 0.460
MYRY47 27/04/2017 Put 0.800 0.004 0.004 0.000   0 0.004
MYRY57 27/04/2017 Call 0.850 0.410 0.410 0.000   0 0.410
MYRY67 27/04/2017 Put 0.850 0.006 0.006 0.000   0 0.006
MYRY77 27/04/2017 Call 0.900 0.365 0.365 0.000   0 0.365
MYRY87 27/04/2017 Put 0.900 0.010 0.010 0.000   0 0.010
MYRY97 27/04/2017 Call 0.950 0.315 0.315 0.000   0 0.315
MYRYA7 27/04/2017 Put 0.950 0.015 0.015 0.000   321 0.015
MYRYB7 27/04/2017 Call 1.000 0.275 0.275 0.000   0 0.275
MYRYC7 27/04/2017 Put 1.000 0.025 0.025 0.000   0 0.025
MYRYD7 27/04/2017 Call 1.050 0.230 0.230 0.000   0 0.230
MYRYE7 27/04/2017 Put 1.050 0.035 0.035 0.000   0 0.035
MYRYF7 27/04/2017 Call 1.100 0.195 0.195 0.000   0 0.195
MYRYG7 27/04/2017 Put 1.100 0.050 0.050 0.000   0 0.050
MYRYH7 27/04/2017 Call 1.150 0.160 0.160 0.000   0 0.160
MYRYI7 27/04/2017 Put 1.150 0.070 0.070 0.000   0 0.070
MYRYJ7 27/04/2017 Call 1.200 0.125 0.125 0.000   0 0.125
MYRYK7 27/04/2017 Put 1.200 0.090 0.090 0.000   70 0.090
MYRYL7 27/04/2017 Call 1.250 0.100 0.100 0.000   0 0.100
MYRYM7 27/04/2017 Put 1.250 0.115 0.115 0.000   0 0.115
MYRYN7 27/04/2017 Call 1.300 0.080 0.080 0.000   0 0.080
MYRYO7 27/04/2017 Put 1.300 0.145 0.145 0.000   0 0.145
MYRYP7 27/04/2017 Call 1.350 0.060 0.060 0.000   0 0.060
MYRYQ7 27/04/2017 Put 1.350 0.175 0.175 0.000   0 0.175
MYRYR7 27/04/2017 Call 1.400 0.045 0.045 0.000   0 0.045
MYRYS7 27/04/2017 Put 1.400 0.210 0.210 0.000   0 0.210
MYRYT7 27/04/2017 Call 1.450 0.035 0.035 0.000   0 0.035
MYRYU7 27/04/2017 Put 1.450 0.250 0.250 0.000   0 0.250
MYRYV7 27/04/2017 Call 1.500 0.025 0.025 0.000   0 0.025
MYRYW7 27/04/2017 Put 1.500 0.295 0.295 0.000   0 0.295
MYRYZ7 27/04/2017 Call 1.550 0.020 0.020 0.000   0 0.020
MYRZ17 27/04/2017 Put 1.550 0.335 0.335 0.000   0 0.335
MYRZE7 27/04/2017 Call 1.600 0.015 0.015 0.000   0 0.015
MYRZF7 27/04/2017 Put 1.600 0.380 0.380 0.000   0 0.380
MYRBK8 27/04/2017 Call 1.650 0.010 0.010 0.000   0 0.010
MYRBL8 27/04/2017 Put 1.650 0.425 0.425 0.000   0 0.425
MYRBJ8 25/05/2017 Call 0.010 1.225 1.225 0.000   0 1.225
MYRZI7 25/05/2017 Call 0.900 0.360 0.360 0.000   0 0.360
MYRZJ7 25/05/2017 Put 0.900 0.015 0.015 0.000   0 0.015
MYRZK7 25/05/2017 Call 0.950 0.315 0.315 0.000   0 0.315
MYRZL7 25/05/2017 Put 0.950 0.020 0.020 0.000   0 0.020
MYRZM7 25/05/2017 Call 1.000 0.270 0.270 0.000   0 0.270
MYRZN7 25/05/2017 Put 1.000 0.030 0.030 0.000   0 0.030
MYRZO7 25/05/2017 Call 1.050 0.235 0.235 0.000   0 0.235
MYRZP7 25/05/2017 Put 1.050 0.040 0.040 0.000   0 0.040
MYRZQ7 25/05/2017 Call 1.100 0.195 0.195 0.000   0 0.195
MYRZR7 25/05/2017 Put 1.100 0.055 0.055 0.000   0 0.055
MYRZS7 25/05/2017 Call 1.150 0.165 0.165 0.000   0 0.165
MYRZT7 25/05/2017 Put 1.150 0.075 0.075 0.000   0 0.075
MYRZU7 25/05/2017 Call 1.200 0.135 0.135 0.000   0 0.135
MYRZV7 25/05/2017 Put 1.200 0.095 0.095 0.000   0 0.095
MYRZW7 25/05/2017 Call 1.250 0.110 0.110 0.000   0 0.110
MYRZX7 25/05/2017 Put 1.250 0.120 0.120 0.000   0 0.120
MYRZY7 25/05/2017 Call 1.300 0.085 0.085 0.000   0 0.085
MYRB18 25/05/2017 Put 1.300 0.150 0.150 0.000   0 0.150
MYRB28 25/05/2017 Call 1.350 0.070 0.070 0.000   0 0.070
MYRB38 25/05/2017 Put 1.350 0.185 0.185 0.000   0 0.185
MYRB48 25/05/2017 Call 1.400 0.055 0.055 0.000   0 0.055
MYRB58 25/05/2017 Put 1.400 0.220 0.220 0.000   0 0.220
MYRB68 25/05/2017 Call 1.450 0.040 0.040 0.000   0 0.040
MYRB78 25/05/2017 Put 1.450 0.255 0.255 0.000   0 0.255
MYRB88 25/05/2017 Call 1.500 0.030 0.030 0.000   0 0.030
MYRB98 25/05/2017 Put 1.500 0.300 0.300 0.000   0 0.300
MYRBF8 25/05/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYRBG8 25/05/2017 Put 1.550 0.340 0.340 0.000   0 0.340
MYRBH8 25/05/2017 Call 1.600 0.020 0.020 0.000   0 0.020
MYRBI8 25/05/2017 Put 1.600 0.385 0.385 0.000   0 0.385
MYRBM8 25/05/2017 Call 1.650 0.015 0.015 0.000   0 0.015
MYRBO8 25/05/2017 Put 1.650 0.430 0.430 0.000   0 0.430
MYRS97 29/06/2017 Call 0.010 1.230 1.230 0.000   0 1.230
MYRI87 29/06/2017 Call 0.600 0.660 0.660 0.000   0 0.660
MYRI97 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRI27 29/06/2017 Call 0.700 0.560 0.560 0.000   0 0.560
MYRI37 29/06/2017 Put 0.700 0.002 0.002 0.000   0 0.002
MYRR97 29/06/2017 Call 0.750 0.510 0.510 0.000   0 0.510
MYRRF7 29/06/2017 Put 0.750 0.004 0.004 0.000   0 0.004
MYRG87 29/06/2017 Call 0.800 0.460 0.460 0.000   0 0.460
MYRG97 29/06/2017 Put 0.800 0.007 0.007 0.000   0 0.007
MYRRI7 29/06/2017 Call 0.850 0.410 0.410 0.000   0 0.410
MYRRJ7 29/06/2017 Put 0.850 0.010 0.010 0.000   0 0.010
MYRGW7 29/06/2017 Call 0.900 0.365 0.365 0.000   0 0.365
MYRGX7 29/06/2017 Put 0.900 0.015 0.015 0.000   0 0.015
MYRRG7 29/06/2017 Call 0.950 0.320 0.320 0.000   0 0.320
MYRRH7 29/06/2017 Put 0.950 0.025 0.025 0.000   0 0.025
MYRGM7 29/06/2017 Call 1.000 0.280 0.280 0.000   0 0.280
MYRGN7 29/06/2017 Put 1.000 0.035 0.035 0.000   150 0.035
MYRRO7 29/06/2017 Call 1.050 0.240 0.240 0.000   0 0.240
MYRRP7 29/06/2017 Put 1.050 0.050 0.050 0.000   0 0.050
MYRGS7 29/06/2017 Call 1.100 0.205 0.205 0.000   0 0.205
MYRGT7 29/06/2017 Put 1.100 0.065 0.065 0.000   120 0.065
MYRR77 29/06/2017 Call 1.150 0.175 0.175 0.000   0 0.175
MYRR87 29/06/2017 Put 1.150 0.080 0.080 0.000   0 0.080
MYRGO7 29/06/2017 Call 1.200 0.145 0.145 0.000   679 0.145
MYRGP7 29/06/2017 Put 1.200 0.105 0.105 0.000   700 0.105
MYRRM7 29/06/2017 Call 1.250 0.120 0.120 0.000   1,226 0.120
MYRRN7 29/06/2017 Put 1.250 0.130 0.130 0.000   300 0.130
MYRGU7 29/06/2017 Call 1.300 0.100 0.100 0.000   0 0.100
MYRGV7 29/06/2017 Put 1.300 0.160 0.160 0.000   200 0.160
MYRR57 29/06/2017 Call 1.350 0.080 0.080 0.000   0 0.080
MYRR67 29/06/2017 Put 1.350 0.195 0.195 0.000   0 0.195
MYRGK7 29/06/2017 Call 1.400 0.065 0.065 0.000   0 0.065
MYRGL7 29/06/2017 Put 1.400 0.230 0.230 0.000   4,000 0.230
MYRRK7 29/06/2017 Call 1.450 0.050 0.050 0.000   0 0.050
MYRRL7 29/06/2017 Put 1.450 0.265 0.265 0.000   0 0.265
MYRGQ7 29/06/2017 Call 1.500 0.040 0.040 0.000   0 0.040
MYRGR7 29/06/2017 Put 1.500 0.305 0.305 0.000   0 0.305
MYRSI7 29/06/2017 Call 1.550 0.030 0.030 0.000   0 0.030
MYRSJ7 29/06/2017 Put 1.550 0.350 0.350 0.000   0 0.350
MYRG67 29/06/2017 Call 1.600 0.025 0.025 0.000   0 0.025
MYRG77 29/06/2017 Put 1.600 0.390 0.390 0.000   0 0.390
MYRSA7 29/06/2017 Call 1.610 0.020 0.020 0.000   0 0.020
MYRSB7 29/06/2017 Put 1.610 0.395 0.395 0.000   45 0.395
MYRSY7 29/06/2017 Call 1.650 0.020 0.020 0.000   0 0.020
MYRSZ7 29/06/2017 Put 1.650 0.435 0.435 0.000   0 0.435
MYRUB7 29/06/2017 Call 1.700 0.015 0.015 0.000   0 0.015
MYRUC7 29/06/2017 Put 1.700 0.480 0.480 0.000   0 0.480
MYRUH7 29/06/2017 Call 1.710 0.015 0.015 0.000   0 0.015
MYRUI7 29/06/2017 Put 1.710 0.485 0.485 0.000   0 0.485
MYRV67 29/06/2017 Call 1.750 0.010 0.010 0.000   0 0.010
MYRV77 29/06/2017 Put 1.750 0.530 0.530 0.000   0 0.530
MYRUM7 29/06/2017 Call 1.800 0.008 0.008 0.000   0 0.008
MYRUL7 29/06/2017 Put 1.800 0.575 0.575 0.000   0 0.575
MYRUK7 29/06/2017 Call 1.810 0.008 0.008 0.000   0 0.008
MYRUJ7 29/06/2017 Put 1.810 0.580 0.580 0.000   240 0.580
MYRI17 29/06/2017 Call 2.200 0.001 0.001 0.000   0 0.001
MYRGZ7 29/06/2017 Put 2.200 0.970 0.970 0.000   0 0.970
MYRSD7 29/06/2017 Call 2.210 0.001 0.001 0.000   0 0.001
MYRSC7 29/06/2017 Put 2.210 0.970 0.970 0.000   0 0.970
MYRLH7 29/06/2017 Call 2.300 0.001 0.001 0.000   0 0.001
MYRLG7 29/06/2017 Put 2.300 1.065 1.065 0.000   0 1.065
MYRY27 28/09/2017 Call 0.010 1.205 1.205 0.000   0 1.205
MYRMX7 28/09/2017 Call 0.600 0.660 0.660 0.000   0 0.660
MYRMY7 28/09/2017 Put 0.600 0.003 0.003 0.000   0 0.003
MYRMR7 28/09/2017 Call 0.700 0.560 0.560 0.000   0 0.560
MYRMS7 28/09/2017 Put 0.700 0.009 0.009 0.000   0 0.009
MYRZA7 28/09/2017 Call 0.750 0.510 0.510 0.000   0 0.510
MYRZB7 28/09/2017 Put 0.750 0.015 0.015 0.000   0 0.015
MYRM87 28/09/2017 Call 0.800 0.460 0.460 0.000   0 0.460
MYRM97 28/09/2017 Put 0.800 0.020 0.020 0.000   0 0.020
MYRX57 28/09/2017 Call 0.850 0.415 0.415 0.000   0 0.415
MYRX67 28/09/2017 Put 0.850 0.030 0.030 0.000   0 0.030
MYRMK7 28/09/2017 Call 0.900 0.370 0.370 0.000   0 0.370
MYRML7 28/09/2017 Put 0.900 0.040 0.040 0.000   0 0.040
MYRXD7 28/09/2017 Call 0.950 0.330 0.330 0.000   0 0.330
MYRXF7 28/09/2017 Put 0.950 0.050 0.050 0.000   0 0.050
MYRM67 28/09/2017 Call 1.000 0.290 0.290 0.000   0 0.290
MYRM77 28/09/2017 Put 1.000 0.065 0.065 0.000   0 0.065
MYRX77 28/09/2017 Call 1.050 0.255 0.255 0.000   0 0.255
MYRX87 28/09/2017 Put 1.050 0.080 0.080 0.000   0 0.080
MYRMI7 28/09/2017 Call 1.100 0.220 0.220 0.000   0 0.220
MYRMJ7 28/09/2017 Put 1.100 0.100 0.100 0.000   264 0.100
MYRXG7 28/09/2017 Call 1.150 0.190 0.190 0.000   0 0.190
MYRXH7 28/09/2017 Put 1.150 0.120 0.120 0.000   0 0.120
MYRME7 28/09/2017 Call 1.200 0.165 0.165 0.000   0 0.165
MYRMF7 28/09/2017 Put 1.200 0.145 0.145 0.000   0 0.145
MYRX17 28/09/2017 Call 1.250 0.140 0.140 0.000   0 0.140
MYRX27 28/09/2017 Put 1.250 0.175 0.175 0.000   0 0.175
MYRMG7 28/09/2017 Call 1.300 0.120 0.120 0.000   120 0.120
MYRMH7 28/09/2017 Put 1.300 0.205 0.205 0.000   0 0.205
MYRX97 28/09/2017 Call 1.350 0.100 0.100 0.000   0 0.100
MYRXA7 28/09/2017 Put 1.350 0.235 0.235 0.000   0 0.235
MYRMC7 28/09/2017 Call 1.400 0.085 0.085 0.000   45 0.085
MYRMD7 28/09/2017 Put 1.400 0.270 0.270 0.000   0 0.270
MYRX37 28/09/2017 Call 1.450 0.075 0.075 0.000   0 0.075
MYRX47 28/09/2017 Put 1.450 0.305 0.305 0.000   0 0.305
MYRMM7 28/09/2017 Call 1.500 0.060 0.060 0.000   0 0.060
MYRMN7 28/09/2017 Put 1.500 0.345 0.345 0.000   0 0.345
MYRXB7 28/09/2017 Call 1.550 0.050 0.050 0.000   0 0.050
MYRXC7 28/09/2017 Put 1.550 0.385 0.385 0.000   0 0.385
MYRMA7 28/09/2017 Call 1.600 0.040 0.040 0.000   0 0.040
MYRMB7 28/09/2017 Put 1.600 0.425 0.425 0.000   0 0.425
MYRBP8 28/09/2017 Call 1.650 0.035 0.035 0.000   0 0.035
MYRBQ8 28/09/2017 Put 1.650 0.465 0.465 0.000   0 0.465
MYRSM7 28/09/2017 Call 1.700 0.025 0.025 0.000   0 0.025
MYRSN7 28/09/2017 Put 1.700 0.510 0.510 0.000   0 0.510
MYRUN7 28/09/2017 Call 1.800 0.015 0.015 0.000   0 0.015
MYRUO7 28/09/2017 Put 1.800 0.600 0.600 0.000   0 0.600
MYRRU7 21/12/2017 Call 0.700 0.560 0.560 0.000   0 0.560
MYRRV7 21/12/2017 Put 0.700 0.015 0.015 0.000   0 0.015
MYRS17 21/12/2017 Call 0.800 0.465 0.465 0.000   0 0.465
MYRS27 21/12/2017 Put 0.800 0.030 0.030 0.000   0 0.030
MYRRS7 21/12/2017 Call 0.900 0.375 0.375 0.000   0 0.375
MYRRT7 21/12/2017 Put 0.900 0.050 0.050 0.000   0 0.050
MYRRY7 21/12/2017 Call 1.000 0.295 0.295 0.000   0 0.295
MYRRZ7 21/12/2017 Put 1.000 0.075 0.075 0.000   500 0.075
MYRRQ7 21/12/2017 Call 1.100 0.230 0.230 0.000   0 0.230
MYRRR7 21/12/2017 Put 1.100 0.110 0.110 0.000   500 0.110
MYRS37 21/12/2017 Call 1.200 0.175 0.175 0.000   0 0.175
MYRS47 21/12/2017 Put 1.200 0.160 0.160 0.000   110 0.160
MYRS77 21/12/2017 Call 1.300 0.130 0.130 0.000   0 0.130
MYRS87 21/12/2017 Put 1.300 0.215 0.215 0.000   0 0.215
MYRRW7 21/12/2017 Call 1.400 0.100 0.100 0.000   0 0.100
MYRRX7 21/12/2017 Put 1.400 0.285 0.285 0.000   0 0.285
MYRS57 21/12/2017 Call 1.500 0.070 0.070 0.000   0 0.070
MYRS67 21/12/2017 Put 1.500 0.355 0.355 0.000   0 0.355
MYRSE7 21/12/2017 Call 1.600 0.055 0.055 0.000   0 0.055
MYRSF7 21/12/2017 Put 1.600 0.435 0.435 0.000   0 0.435
MYRSO7 21/12/2017 Call 1.700 0.040 0.040 0.000   0 0.040
MYRSP7 21/12/2017 Put 1.700 0.520 0.520 0.000   0 0.520
MYRUP7 21/12/2017 Call 1.800 0.025 0.025 0.000   0 0.025
MYRUQ7 21/12/2017 Put 1.800 0.610 0.610 0.000   0 0.610
MYRUD7 21/12/2017 Call 2.000 0.015 0.015 0.000   0 0.015
MYRUE7 21/12/2017 Put 2.000 0.790 0.790 0.000   0 0.790
MYRUG7 21/12/2017 Call 2.200 0.007 0.007 0.000   0 0.007
MYRUF7 21/12/2017 Put 2.200 0.980 0.980 0.000   0 0.980
MYRZ27 28/03/2018 Call 0.700 0.560 0.560 0.000   0 0.560
MYRZ37 28/03/2018 Put 0.700 0.025 0.025 0.000   0 0.025
MYRXW7 28/03/2018 Call 0.800 0.465 0.465 0.000   0 0.465
MYRXY7 28/03/2018 Put 0.800 0.040 0.040 0.000   0 0.040
MYRXO7 28/03/2018 Call 0.900 0.380 0.380 0.000   0 0.380
MYRXP7 28/03/2018 Put 0.900 0.060 0.060 0.000   0 0.060
MYRXZ7 28/03/2018 Call 1.000 0.305 0.305 0.000   0 0.305
MYRY17 28/03/2018 Put 1.000 0.090 0.090 0.000   0 0.090
MYRXK7 28/03/2018 Call 1.100 0.245 0.245 0.000   0 0.245
MYRXL7 28/03/2018 Put 1.100 0.130 0.130 0.000   340 0.130
MYRXQ7 28/03/2018 Call 1.200 0.195 0.195 0.000   0 0.195
MYRXR7 28/03/2018 Put 1.200 0.175 0.175 0.000   0 0.175
MYRXI7 28/03/2018 Call 1.300 0.150 0.150 0.000   0 0.150
MYRXJ7 28/03/2018 Put 1.300 0.235 0.235 0.000   0 0.235
MYRXU7 28/03/2018 Call 1.400 0.115 0.115 0.000   0 0.115
MYRXV7 28/03/2018 Put 1.400 0.300 0.300 0.000   0 0.300
MYRXM7 28/03/2018 Call 1.500 0.090 0.090 0.000   0 0.090
MYRXN7 28/03/2018 Put 1.500 0.370 0.370 0.000   0 0.370
MYRXS7 28/03/2018 Call 1.600 0.070 0.070 0.000   0 0.070
MYRXT7 28/03/2018 Put 1.600 0.450 0.450 0.000   0 0.450
MYRZG7 28/03/2018 Call 1.700 0.050 0.050 0.000   0 0.050
MYRZH7 28/03/2018 Put 1.700 0.530 0.530 0.000   0 0.530

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.