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 1.800 Up 0.030 1.795 1.805 1.780 1.805 1.775 3,812,585 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRC28 30/10/2014 Call 0.010 1.790 1.790 0.000   0 1.760
MYRRV8 30/10/2014 Call 1.400 0.405 0.405 0.000      
MYRRW8 30/10/2014 Put 1.400 0.000 0.000 0.000      
MYRR68 30/10/2014 Call 1.450 0.355 0.355 0.000   0 0.325
MYRR78 30/10/2014 Put 1.450 0.001 0.001 0.000   0 0.000
MYRQL8 30/10/2014 Call 1.500 0.305 0.305 0.000   0 0.275
MYRQM8 30/10/2014 Put 1.500 0.001 0.001 0.000   0 0.001
MYRPS8 30/10/2014 Call 1.550 0.255 0.255 0.000   0 0.225
MYRPT8 30/10/2014 Put 1.550 0.003 0.003 0.000   0 0.002
MYRMV8 30/10/2014 Call 1.600 0.205 0.205 0.000   0 0.175
MYRMW8 30/10/2014 Put 1.600 0.005 0.005 0.000   0 0.005
MYREO8 30/10/2014 Call 1.650 0.155 0.155 0.000   0 0.130
MYREP8 30/10/2014 Put 1.650 0.009 0.009 0.000   0 0.010
MYRCK8 30/10/2014 Call 1.700 0.110 0.110 0.000   0 0.090
MYRCL8 30/10/2014 Put 1.700 0.015 0.015 0.000   0 0.020
MYRBZ8 30/10/2014 Call 1.750 0.075 0.075 0.000   0 0.055
MYRC18 30/10/2014 Put 1.750 0.025 0.025 0.000   0 0.035
MYRZO7 30/10/2014 Call 1.800 0.045 0.045 0.040 2,000 0 0.035
MYRZP7 30/10/2014 Put 1.800 0.040 0.040 0.000   1,100 0.060
MYRZU7 30/10/2014 Call 1.850 0.025 0.025 0.000   0 0.020
MYRZV7 30/10/2014 Put 1.850 0.065 0.065 0.000 400 50 0.095
MYRBM8 30/10/2014 Call 1.900 0.010 0.010 0.000   500 0.009
MYRBO8 30/10/2014 Put 1.900 0.105 0.105 0.000   1,200 0.140
MYREX8 30/10/2014 Call 1.910 0.010 0.010 0.000   0 0.008
MYREW8 30/10/2014 Put 1.910 0.115 0.115 0.000   0 0.150
MYRBP8 30/10/2014 Call 1.950 0.006 0.006 0.000   0 0.004
MYRBQ8 30/10/2014 Put 1.950 0.150 0.150 0.000 400 500 0.185
MYRZQ7 30/10/2014 Call 2.000 0.002 0.002 0.000   1,802 0.002
MYRZR7 30/10/2014 Put 2.000 0.200 0.200 0.000   1,175 0.235
MYREY8 30/10/2014 Call 2.010 0.002 0.002 0.000   695 0.001
MYREZ8 30/10/2014 Put 2.010 0.210 0.210 0.000   1,150 0.245
MYRBJ8 30/10/2014 Call 2.100 0.000 0.000 0.000   1,650 0.000
MYRBK8 30/10/2014 Put 2.100 0.300 0.300 0.320 100 1,204 0.335
MYRBH8 30/10/2014 Call 2.200 0.000 0.000 0.000   620 0.000
MYRBI8 30/10/2014 Put 2.200 0.400 0.400 0.000   1,041 0.430
MYRBR8 30/10/2014 Call 2.300 0.000 0.000 0.000   450 0.000
MYRBS8 30/10/2014 Put 2.300 0.500 0.500 0.000   331 0.530
MYRLL8 30/10/2014 Call 2.310 0.000 0.000 0.000   0 0.000
MYRLM8 30/10/2014 Put 2.310 0.510 0.510 0.000   0 0.540
MYRZS7 30/10/2014 Call 2.400 0.000 0.000 0.000   8,846 0.000
MYRZT7 30/10/2014 Put 2.400 0.600 0.600 0.000   7,500 0.630
MYRJO8 30/10/2014 Call 2.410 0.000 0.000 0.000   430 0.000
MYRJN8 30/10/2014 Put 2.410 0.610 0.610 0.000   322 0.640
MYRBT8 30/10/2014 Call 2.500 0.000 0.000 0.000   1,687 0.000
MYRBU8 30/10/2014 Put 2.500 0.700 0.700 0.000   0 0.730
MYRJP8 30/10/2014 Call 2.510 0.000 0.000 0.000   895 0.000
MYRJQ8 30/10/2014 Put 2.510 0.710 0.710 0.000   0 0.740
MYRZW7 30/10/2014 Call 2.600 0.000 0.000 0.000   2,600 0.000
MYRZX7 30/10/2014 Put 2.600 0.800 0.800 0.000   0 0.830
MYRBV8 30/10/2014 Call 2.700 0.000 0.000 0.000   1,000 0.000
MYRBW8 30/10/2014 Put 2.700 0.900 0.900 0.000   0 0.930
MYRZY7 30/10/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRBG8 30/10/2014 Put 2.800 1.000 1.000 0.000   0 1.030
MYRBX8 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRBY8 30/10/2014 Put 2.900 1.100 1.100 0.000   0 1.130
MYRC58 30/10/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRC68 30/10/2014 Put 3.000 1.200 1.200 0.000   0 1.230
MYRJ38 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ48 30/10/2014 Put 3.100 1.300 1.300 0.000   0 1.330
MYRL98 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLA8 30/10/2014 Put 3.200 1.405 1.405 0.000   0 1.430
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.605 2.605 0.000   0 2.635
MYRDX8 27/11/2014 Call 0.010 1.795 1.795 0.000   0 1.765
MYRRX8 27/11/2014 Call 1.400 0.415 0.415 0.000      
MYRRY8 27/11/2014 Put 1.400 0.005 0.005 0.000      
MYRR88 27/11/2014 Call 1.450 0.370 0.370 0.000   0 0.340
MYRR98 27/11/2014 Put 1.450 0.008 0.008 0.000   0 0.008
MYRQN8 27/11/2014 Call 1.500 0.320 0.320 0.000   0 0.290
MYRQO8 27/11/2014 Put 1.500 0.010 0.010 0.000   0 0.010
MYRPU8 27/11/2014 Call 1.550 0.275 0.275 0.000   0 0.245
MYRPV8 27/11/2014 Put 1.550 0.015 0.015 0.000   0 0.020
MYRMX8 27/11/2014 Call 1.600 0.225 0.225 0.000   0 0.200
MYRMY8 27/11/2014 Put 1.600 0.020 0.020 0.000   0 0.025
MYREQ8 27/11/2014 Call 1.650 0.185 0.185 0.000   0 0.160
MYRER8 27/11/2014 Put 1.650 0.030 0.030 0.000   0 0.035
MYRDY8 27/11/2014 Call 1.700 0.140 0.140 0.000   0 0.120
MYRDZ8 27/11/2014 Put 1.700 0.040 0.040 0.000   0 0.045
MYRCO8 27/11/2014 Call 1.750 0.105 0.105 0.000   0 0.090
MYRCP8 27/11/2014 Put 1.750 0.050 0.050 0.000   500 0.065
MYRD18 27/11/2014 Call 1.800 0.075 0.075 0.000   0 0.060
MYRD28 27/11/2014 Put 1.800 0.070 0.070 0.000   0 0.085
MYRD78 27/11/2014 Call 1.850 0.055 0.055 0.000   0 0.045
MYRD88 27/11/2014 Put 1.850 0.100 0.100 0.000   750 0.115
MYRDT8 27/11/2014 Call 1.900 0.035 0.035 0.000   1,958 0.030
MYRDU8 27/11/2014 Put 1.900 0.130 0.130 0.000   2,670 0.150
MYRCQ8 27/11/2014 Call 1.950 0.025 0.025 0.000   0 0.020
MYRCT8 27/11/2014 Put 1.950 0.165 0.165 0.000   60 0.190
MYRD38 27/11/2014 Call 2.000 0.015 0.015 0.000   900 0.015
MYRD48 27/11/2014 Put 2.000 0.210 0.210 0.000   1,390 0.235
MYRDN8 27/11/2014 Call 2.100 0.005 0.005 0.000   751 0.006
MYRDO8 27/11/2014 Put 2.100 0.300 0.300 0.000   10,538 0.330
MYRCW8 27/11/2014 Call 2.200 0.002 0.002 0.000   827 0.002
MYRCX8 27/11/2014 Put 2.200 0.400 0.400 0.000   0 0.430
MYRD98 27/11/2014 Call 2.300 0.000 0.000 0.000   530 0.001
MYRDM8 27/11/2014 Put 2.300 0.500 0.500 0.000   100 0.530
MYRLN8 27/11/2014 Call 2.310 0.000 0.000 0.000   0 0.001
MYRLO8 27/11/2014 Put 2.310 0.505 0.505 0.000   0 0.535
MYRD58 27/11/2014 Call 2.400 0.000 0.000 0.000   1,400 0.000
MYRD68 27/11/2014 Put 2.400 0.600 0.600 0.000   10,000 0.630
MYRDR8 27/11/2014 Call 2.500 0.000 0.000 0.000   300 0.000
MYRDS8 27/11/2014 Put 2.500 0.700 0.700 0.000   0 0.730
MYRCU8 27/11/2014 Call 2.600 0.000 0.000 0.000   340 0.000
MYRCV8 27/11/2014 Put 2.600 0.800 0.800 0.000   0 0.830
MYRDP8 27/11/2014 Call 2.700 0.000 0.000 0.000   500 0.000
MYRDQ8 27/11/2014 Put 2.700 0.900 0.900 0.000   0 0.930
MYRCY8 27/11/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRCZ8 27/11/2014 Put 2.800 1.000 1.000 0.000   0 1.030
MYRDV8 27/11/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRDW8 27/11/2014 Put 2.900 1.100 1.100 0.000   0 1.135
MYRGL8 27/11/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRGM8 27/11/2014 Put 3.000 1.200 1.200 0.000   0 1.235
MYRJ58 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ68 27/11/2014 Put 3.100 1.300 1.300 0.000   0 1.335
MYRLB8 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLE8 27/11/2014 Put 3.200 1.400 1.400 0.000   0 1.440
MYRKS8 18/12/2014 Call 0.010 1.800 1.800 0.000   0 1.770
MYRZJ8 18/12/2014 Call 1.400 0.420 0.420 0.000   0 0.390
MYRZK8 18/12/2014 Put 1.400 0.009 0.009 0.000   0 0.010
MYRRF8 18/12/2014 Call 1.450 0.370 0.370 0.000   0 0.340
MYRRG8 18/12/2014 Put 1.450 0.015 0.015 0.000   0 0.015
MYRZH8 18/12/2014 Call 1.500 0.325 0.325 0.000   0 0.295
MYRZI8 18/12/2014 Put 1.500 0.020 0.020 0.000   0 0.020
MYRPW8 18/12/2014 Call 1.550 0.275 0.275 0.000   0 0.250
MYRPX8 18/12/2014 Put 1.550 0.025 0.025 0.000   0 0.025
MYRZL8 18/12/2014 Call 1.600 0.235 0.235 0.000   0 0.210
MYRZM8 18/12/2014 Put 1.600 0.030 0.030 0.000   0 0.035
MYRES8 18/12/2014 Call 1.650 0.195 0.195 0.000   0 0.170
MYRET8 18/12/2014 Put 1.650 0.035 0.035 0.000   451 0.045
MYRWB8 18/12/2014 Call 1.700 0.155 0.155 0.000   0 0.135
MYRWC8 18/12/2014 Put 1.700 0.050 0.050 0.000   500 0.060
MYRVM8 18/12/2014 Call 1.750 0.125 0.125 0.000   0 0.105
MYRVN8 18/12/2014 Put 1.750 0.065 0.065 0.000 20 0 0.080
MYRUT8 18/12/2014 Call 1.800 0.095 0.095 0.000   0 0.080
MYRUU8 18/12/2014 Put 1.800 0.085 0.085 0.095 120 1,400 0.100
MYRMK8 18/12/2014 Call 1.810 0.090 0.090 0.000   0 0.075
MYRMJ8 18/12/2014 Put 1.810 0.090 0.090 0.000   0 0.105
MYRQB8 18/12/2014 Call 1.850 0.070 0.070 0.000   6,236 0.060
MYRQC8 18/12/2014 Put 1.850 0.115 0.115 0.000   50 0.130
MYRKT8 18/12/2014 Call 1.900 0.055 0.055 0.000   100 0.045
MYRKU8 18/12/2014 Put 1.900 0.145 0.145 0.000   400 0.165
MYRML8 18/12/2014 Call 1.910 0.050 0.050 0.000   0 0.040
MYRMM8 18/12/2014 Put 1.910 0.150 0.150 0.000   0 0.170
MYRKK8 18/12/2014 Call 1.950 0.040 0.040 0.000   0 0.030
MYRKL8 18/12/2014 Put 1.950 0.185 0.185 0.000   800 0.205
MYRKO8 18/12/2014 Call 2.000 0.030 0.030 0.000   215 0.025
MYRKP8 18/12/2014 Put 2.000 0.225 0.225 0.240 500 800 0.245
MYRMO8 18/12/2014 Call 2.010 0.030 0.030 0.000   0 0.020
MYRMN8 18/12/2014 Put 2.010 0.230 0.230 0.000   0 0.250
MYRKI8 18/12/2014 Call 2.100 0.015 0.015 0.000   2,500 0.015
MYRKJ8 18/12/2014 Put 2.100 0.310 0.310 0.295 100 1,950 0.335
MYRQX8 18/12/2014 Call 2.110 0.015 0.015 0.000   0 0.010
MYRQY8 18/12/2014 Put 2.110 0.320 0.320 0.000   0 0.345
MYRKM8 18/12/2014 Call 2.200 0.010 0.010 0.000   400 0.007
MYRKN8 18/12/2014 Put 2.200 0.405 0.405 0.000   573 0.435
MYRR18 18/12/2014 Call 2.210 0.009 0.009 0.000   0 0.006
MYRQZ8 18/12/2014 Put 2.210 0.410 0.410 0.000   0 0.440
MYRKQ8 18/12/2014 Call 2.300 0.005 0.005 0.000   3,370 0.004
MYRKR8 18/12/2014 Put 2.300 0.505 0.505 0.500 140 544 0.535
MYRJF8 18/12/2014 Call 2.310 0.005 0.005 0.000   0 0.003
MYRJG8 18/12/2014 Put 2.310 0.500 0.500 0.500 1,000 1,152 0.535
MYRKV8 18/12/2014 Call 2.400 0.003 0.003 0.000   4,200 0.002
MYRKW8 18/12/2014 Put 2.400 0.600 0.600 0.000   1,853 0.630
MYRJI8 18/12/2014 Call 2.410 0.003 0.003 0.000   0 0.002
MYRJH8 18/12/2014 Put 2.410 0.605 0.605 0.000   450 0.635
MYRKX8 18/12/2014 Call 2.500 0.002 0.002 0.000   420 0.001
MYRKY8 18/12/2014 Put 2.500 0.700 0.700 0.000   390 0.730
MYRL48 18/12/2014 Call 2.600 0.001 0.001 0.000   2,765 0.000
MYRL58 18/12/2014 Put 2.600 0.800 0.800 0.000   40 0.830
MYRLC8 18/12/2014 Call 2.700 0.001 0.001 0.000   280 0.000
MYRLD8 18/12/2014 Put 2.700 0.900 0.900 0.000   90 0.930
MYRMG8 18/12/2014 Call 2.800 0.000 0.000 0.000   500 0.000
MYRMH8 18/12/2014 Put 2.800 1.000 1.000 0.000   231 1.030
MYRTS7 18/12/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRTT7 18/12/2014 Put 2.900 1.100 1.100 0.000   0 1.130
MYRQ29 18/12/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRQ39 18/12/2014 Put 3.000 1.200 1.200 0.000   0 1.230
MYRJR8 18/12/2014 Call 3.010 0.000 0.000 0.000   0 0.000
MYRJS8 18/12/2014 Put 3.010 1.205 1.205 0.000   180 1.235
MYRTU7 18/12/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRTV7 18/12/2014 Put 3.100 1.300 1.300 0.000   0 1.330
MYRSW9 18/12/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRSX9 18/12/2014 Put 3.200 1.405 1.405 0.000   0 1.430
MYRTQ7 18/12/2014 Call 3.300 0.000 0.000 0.000   362 0.000
MYRTR7 18/12/2014 Put 3.300 1.505 1.505 0.000   0 1.530
MYRV29 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV39 18/12/2014 Put 3.400 1.605 1.605 0.000   0 1.630
MYRUH7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRUI7 18/12/2014 Put 3.500 1.705 1.705 0.000   0 1.735
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.000
MYRZ39 18/12/2014 Put 3.800 2.005 2.005 0.000   0 2.030
MYRIV8 29/01/2015 Call 0.010 1.805 1.805 0.000   0 1.775
MYRRZ8 29/01/2015 Call 1.400 0.430 0.430 0.000      
MYRS18 29/01/2015 Put 1.400 0.020 0.020 0.000      
MYRRH8 29/01/2015 Call 1.450 0.385 0.385 0.000   0 0.360
MYRRI8 29/01/2015 Put 1.450 0.020 0.020 0.000   0 0.025
MYRQP8 29/01/2015 Call 1.500 0.335 0.335 0.000   0 0.315
MYRQQ8 29/01/2015 Put 1.500 0.025 0.025 0.000   0 0.025
MYRPY8 29/01/2015 Call 1.550 0.290 0.290 0.000   0 0.270
MYRPZ8 29/01/2015 Put 1.550 0.030 0.030 0.000   0 0.030
MYRMZ8 29/01/2015 Call 1.600 0.250 0.250 0.000   0 0.225
MYRN18 29/01/2015 Put 1.600 0.035 0.035 0.000   0 0.040
MYRQE8 29/01/2015 Call 1.610 0.240 0.240 0.000   0 0.215
MYRQD8 29/01/2015 Put 1.610 0.035 0.035 0.000   0 0.045
MYRM18 29/01/2015 Call 1.650 0.210 0.210 0.000   0 0.185
MYRM28 29/01/2015 Put 1.650 0.045 0.045 0.000   0 0.055
MYRM38 29/01/2015 Call 1.700 0.175 0.175 0.000   0 0.150
MYRM48 29/01/2015 Put 1.700 0.060 0.060 0.000   0 0.070
MYRQF8 29/01/2015 Call 1.710 0.170 0.170 0.000   0 0.145
MYRQG8 29/01/2015 Put 1.710 0.060 0.060 0.000   0 0.075
MYRIW8 29/01/2015 Call 1.750 0.145 0.145 0.000   0 0.120
MYRIX8 29/01/2015 Put 1.750 0.075 0.075 0.000 80 0 0.095
MYRIF8 29/01/2015 Call 1.800 0.115 0.115 0.000   30 0.095
MYRIG8 29/01/2015 Put 1.800 0.100 0.100 0.000   0 0.120
MYRGZ8 29/01/2015 Call 1.850 0.095 0.095 0.000   0 0.075
MYRI18 29/01/2015 Put 1.850 0.125 0.125 0.000   0 0.150
MYRGX8 29/01/2015 Call 1.900 0.075 0.075 0.000   400 0.060
MYRGY8 29/01/2015 Put 1.900 0.155 0.155 0.000   0 0.180
MYRIT8 29/01/2015 Call 1.950 0.060 0.060 0.000   0 0.045
MYRIU8 29/01/2015 Put 1.950 0.190 0.190 0.000   0 0.220
MYRIH8 29/01/2015 Call 2.000 0.045 0.045 0.000   0 0.035
MYRII8 29/01/2015 Put 2.000 0.225 0.225 0.000   455 0.260
MYRGV8 29/01/2015 Call 2.100 0.030 0.030 0.000   0 0.020
MYRGW8 29/01/2015 Put 2.100 0.305 0.305 0.000   220 0.345
MYRR38 29/01/2015 Call 2.110 0.025 0.025 0.000   0 0.020
MYRR28 29/01/2015 Put 2.110 0.310 0.310 0.000   0 0.350
MYRIJ8 29/01/2015 Call 2.200 0.020 0.020 0.000   225 0.015
MYRIK8 29/01/2015 Put 2.200 0.400 0.400 0.000 45 200 0.440
MYRR48 29/01/2015 Call 2.210 0.015 0.015 0.000   0 0.015
MYRR58 29/01/2015 Put 2.210 0.395 0.395 0.000   0 0.440
MYRIR8 29/01/2015 Call 2.300 0.010 0.010 0.000   430 0.008
MYRIS8 29/01/2015 Put 2.300 0.500 0.500 0.000 35 517 0.535
MYRJK8 29/01/2015 Call 2.310 0.010 0.010 0.000   0 0.008
MYRJJ8 29/01/2015 Put 2.310 0.495 0.495 0.000   200 0.535
MYRI48 29/01/2015 Call 2.400 0.008 0.008 0.000   1,050 0.005
MYRI58 29/01/2015 Put 2.400 0.600 0.600 0.000   25 0.630
MYRJL8 29/01/2015 Call 2.410 0.007 0.007 0.000   0 0.005
MYRJM8 29/01/2015 Put 2.410 0.590 0.590 0.000   4,130 0.630
MYRIN8 29/01/2015 Call 2.500 0.005 0.005 0.000   0 0.003
MYRIO8 29/01/2015 Put 2.500 0.700 0.700 0.000   0 0.730
MYRI28 29/01/2015 Call 2.600 0.003 0.003 0.000   0 0.002
MYRI38 29/01/2015 Put 2.600 0.800 0.800 0.000   0 0.830
MYRIL8 29/01/2015 Call 2.700 0.002 0.002 0.000   0 0.001
MYRIM8 29/01/2015 Put 2.700 0.900 0.900 0.000   0 0.930
MYRI68 29/01/2015 Call 2.800 0.001 0.001 0.000   0 0.000
MYRI78 29/01/2015 Put 2.800 1.000 1.000 0.000   0 1.030
MYRIP8 29/01/2015 Call 2.900 0.001 0.001 0.000   0 0.000
MYRIQ8 29/01/2015 Put 2.900 1.100 1.100 0.000   0 1.130
MYRI88 29/01/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MYRI98 29/01/2015 Put 3.000 1.200 1.200 0.000   50 1.230
MYRJD8 29/01/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MYRJE8 29/01/2015 Put 3.010 1.200 1.200 0.000   380 1.225
MYRJ78 29/01/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ88 29/01/2015 Put 3.100 1.310 1.310 0.000   0 1.330
MYRLF8 29/01/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLG8 29/01/2015 Put 3.200 1.425 1.425 0.000   0 1.430
MYRL88 26/02/2015 Call 0.010 1.805 1.805 0.000   0 1.780
MYRS28 26/02/2015 Call 1.400 0.420 0.420 0.000      
MYRS38 26/02/2015 Put 1.400 0.030 0.030 0.000      
MYRRJ8 26/02/2015 Call 1.450 0.375 0.375 0.000   0 0.360
MYRRK8 26/02/2015 Put 1.450 0.030 0.030 0.000   0 0.040
MYRQR8 26/02/2015 Call 1.500 0.335 0.335 0.000   0 0.320
MYRQS8 26/02/2015 Put 1.500 0.030 0.030 0.000   0 0.035
MYRQ18 26/02/2015 Call 1.550 0.295 0.295 0.000   0 0.280
MYRQ28 26/02/2015 Put 1.550 0.035 0.035 0.000   0 0.040
MYRN28 26/02/2015 Call 1.600 0.255 0.255 0.000   0 0.245
MYRN38 26/02/2015 Put 1.600 0.040 0.040 0.000   0 0.050
MYRQI8 26/02/2015 Call 1.610 0.250 0.250 0.000   0 0.235
MYRQH8 26/02/2015 Put 1.610 0.045 0.045 0.000   3,000 0.050
MYRM58 26/02/2015 Call 1.650 0.220 0.220 0.000   0 0.210
MYRM68 26/02/2015 Put 1.650 0.055 0.055 0.000   0 0.065
MYRM78 26/02/2015 Call 1.700 0.190 0.190 0.000   0 0.175
MYRM88 26/02/2015 Put 1.700 0.070 0.070 0.000   0 0.080
MYRQJ8 26/02/2015 Call 1.710 0.180 0.180 0.000   0 0.170
MYRQK8 26/02/2015 Put 1.710 0.075 0.075 0.000   0 0.085
MYRLP8 26/02/2015 Call 1.750 0.155 0.155 0.000   0 0.145
MYRLQ8 26/02/2015 Put 1.750 0.090 0.090 0.000   0 0.105
MYRLR8 26/02/2015 Call 1.800 0.130 0.130 0.000   0 0.120
MYRLS8 26/02/2015 Put 1.800 0.115 0.115 0.000   0 0.130
MYRMD8 26/02/2015 Call 1.810 0.125 0.125 0.000   0 0.115
MYRME8 26/02/2015 Put 1.810 0.120 0.120 0.000   0 0.130
MYRJT8 26/02/2015 Call 1.850 0.105 0.105 0.000   0 0.095
MYRJU8 26/02/2015 Put 1.850 0.140 0.140 0.000   0 0.160
MYRL28 26/02/2015 Call 1.900 0.085 0.085 0.000   0 0.075
MYRL38 26/02/2015 Put 1.900 0.175 0.175 0.000   0 0.190
MYRMI8 26/02/2015 Call 1.910 0.080 0.080 0.000   0 0.075
MYRMF8 26/02/2015 Put 1.910 0.180 0.180 0.000   0 0.195
MYRK88 26/02/2015 Call 1.950 0.070 0.070 0.000   0 0.060
MYRK98 26/02/2015 Put 1.950 0.210 0.210 0.000   0 0.225
MYRJX8 26/02/2015 Call 2.000 0.055 0.055 0.000   0 0.050
MYRJY8 26/02/2015 Put 2.000 0.245 0.245 0.000   0 0.265
MYRLT8 26/02/2015 Call 2.010 0.055 0.055 0.000   0 0.045
MYRLU8 26/02/2015 Put 2.010 0.250 0.250 0.000   0 0.270
MYRKE8 26/02/2015 Call 2.100 0.040 0.040 0.000   0 0.030
MYRKF8 26/02/2015 Put 2.100 0.330 0.330 0.000   0 0.350
MYRLX8 26/02/2015 Call 2.110 0.035 0.035 0.000   0 0.030
MYRLW8 26/02/2015 Put 2.110 0.330 0.330 0.000   0 0.355
MYRK48 26/02/2015 Call 2.200 0.025 0.025 0.000   0 0.020
MYRK58 26/02/2015 Put 2.200 0.415 0.415 0.000   100 0.440
MYRLY8 26/02/2015 Call 2.210 0.025 0.025 0.000   0 0.020
MYRLZ8 26/02/2015 Put 2.210 0.420 0.420 0.000   0 0.445
MYRKG8 26/02/2015 Call 2.300 0.020 0.020 0.000   0 0.015
MYRKH8 26/02/2015 Put 2.300 0.510 0.510 0.000   0 0.535
MYRK68 26/02/2015 Call 2.400 0.015 0.015 0.000   0 0.009
MYRK78 26/02/2015 Put 2.400 0.605 0.605 0.000   300 0.635
MYRKC8 26/02/2015 Call 2.500 0.009 0.009 0.000   0 0.006
MYRKD8 26/02/2015 Put 2.500 0.700 0.700 0.000   0 0.730
MYRJZ8 26/02/2015 Call 2.600 0.006 0.006 0.000   0 0.004
MYRK18 26/02/2015 Put 2.600 0.800 0.800 0.000   0 0.830
MYRKZ8 26/02/2015 Call 2.700 0.004 0.004 0.000   0 0.003
MYRL18 26/02/2015 Put 2.700 0.900 0.900 0.000   0 0.930
MYRJV8 26/02/2015 Call 2.800 0.003 0.003 0.000   0 0.002
MYRJW8 26/02/2015 Put 2.800 1.000 1.000 0.000   0 1.030
MYRL68 26/02/2015 Call 2.900 0.002 0.002 0.000   0 0.001
MYRL78 26/02/2015 Put 2.900 1.100 1.100 0.000   0 1.130
MYRK28 26/02/2015 Call 3.000 0.001 0.001 0.000   0 0.001
MYRK38 26/02/2015 Put 3.000 1.200 1.200 0.000   0 1.230
MYRKA8 26/02/2015 Call 3.100 0.001 0.001 0.000   0 0.001
MYRKB8 26/02/2015 Put 3.100 1.300 1.300 0.000   0 1.330
MYRLH8 26/02/2015 Call 3.200 0.001 0.001 0.000   0 0.000
MYRLI8 26/02/2015 Put 3.200 1.400 1.400 0.000   0 1.430
MYRZH7 26/03/2015 Call 0.010 1.810 1.810 0.000   0 1.780
MYRS48 26/03/2015 Call 1.400 0.445 0.445 0.000      
MYRS58 26/03/2015 Put 1.400 0.025 0.025 0.000      
MYRRL8 26/03/2015 Call 1.450 0.400 0.400 0.000   0 0.370
MYRRM8 26/03/2015 Put 1.450 0.035 0.035 0.000   0 0.040
MYRQT8 26/03/2015 Call 1.500 0.355 0.355 0.000   0 0.330
MYRQU8 26/03/2015 Put 1.500 0.045 0.045 0.000   0 0.050
MYRQ38 26/03/2015 Call 1.550 0.310 0.310 0.000   0 0.290
MYRQ48 26/03/2015 Put 1.550 0.055 0.055 0.000   0 0.065
MYRN48 26/03/2015 Call 1.600 0.270 0.270 0.000   0 0.250
MYRN58 26/03/2015 Put 1.600 0.070 0.070 0.000   0 0.080
MYREU8 26/03/2015 Call 1.650 0.235 0.235 0.000   0 0.215
MYREV8 26/03/2015 Put 1.650 0.090 0.090 0.000   0 0.100
MYRIW7 26/03/2015 Call 1.700 0.200 0.200 0.000   0 0.180
MYRIX7 26/03/2015 Put 1.700 0.110 0.110 0.000   0 0.125
MYRZ57 26/03/2015 Call 1.750 0.170 0.170 0.000   0 0.155
MYRZ67 26/03/2015 Put 1.750 0.135 0.135 0.000   0 0.150
MYRFW7 26/03/2015 Call 1.800 0.140 0.140 0.000   0 0.130
MYRFX7 26/03/2015 Put 1.800 0.160 0.160 0.000   1,000 0.175
MYRMP8 26/03/2015 Call 1.810 0.135 0.135 0.000   0 0.125
MYRMQ8 26/03/2015 Put 1.810 0.165 0.165 0.000   0 0.180
MYRZD7 26/03/2015 Call 1.850 0.120 0.120 0.000   0 0.105
MYRZE7 26/03/2015 Put 1.850 0.190 0.190 0.000   150 0.205
MYRFM7 26/03/2015 Call 1.900 0.100 0.100 0.095 55 0 0.090
MYRFN7 26/03/2015 Put 1.900 0.220 0.220 0.000   650 0.240
MYRMS8 26/03/2015 Call 1.910 0.095 0.095 0.000   0 0.085
MYRMR8 26/03/2015 Put 1.910 0.225 0.225 0.000   0 0.245
MYRZ77 26/03/2015 Call 1.950 0.080 0.080 0.000   0 0.075
MYRZ87 26/03/2015 Put 1.950 0.255 0.255 0.000   300 0.275
MYRF97 26/03/2015 Call 2.000 0.070 0.070 0.000   40 0.060
MYRFF7 26/03/2015 Put 2.000 0.290 0.290 0.000   970 0.310
MYRMT8 26/03/2015 Call 2.010 0.065 0.065 0.000   0 0.060
MYRMU8 26/03/2015 Put 2.010 0.295 0.295 0.000   0 0.315
MYRZ97 26/03/2015 Call 2.100 0.050 0.050 0.000   805 0.045
MYRZA7 26/03/2015 Put 2.100 0.365 0.365 0.000   0 0.390
MYRCG7 26/03/2015 Call 2.200 0.035 0.035 0.000   605 0.030
MYRCH7 26/03/2015 Put 2.200 0.450 0.450 0.000   1,350 0.475
MYRQA8 26/03/2015 Call 2.210 0.035 0.035 0.000   0 0.030
MYRQ98 26/03/2015 Put 2.210 0.450 0.450 0.000   325 0.475
MYRYX7 26/03/2015 Call 2.300 0.030 0.030 0.000   300 0.025
MYRYZ7 26/03/2015 Put 2.300 0.535 0.535 0.000   1,158 0.565
MYRC97 26/03/2015 Call 2.400 0.020 0.020 0.000   860 0.020
MYRCF7 26/03/2015 Put 2.400 0.630 0.630 0.000   341 0.655
MYRC88 26/03/2015 Call 2.410 0.020 0.020 0.000   1 0.020
MYRC78 26/03/2015 Put 2.410 0.630 0.630 0.000   1,960 0.655
MYRZB7 26/03/2015 Call 2.500 0.015 0.015 0.000   1,250 0.020
MYRZC7 26/03/2015 Put 2.500 0.725 0.725 0.000   0 0.750
MYRC57 26/03/2015 Call 2.600 0.015 0.015 0.000   0 0.015
MYRC67 26/03/2015 Put 2.600 0.825 0.825 0.000   100 0.850
MYRZ17 26/03/2015 Call 2.700 0.010 0.010 0.000   0 0.015
MYRZ27 26/03/2015 Put 2.700 0.925 0.925 0.000   0 0.950
MYRCI7 26/03/2015 Call 2.800 0.008 0.008 0.000   500 0.010
MYRCJ7 26/03/2015 Put 2.800 1.025 1.025 0.000   200 1.050
MYRZ37 26/03/2015 Call 2.900 0.006 0.006 0.000   570 0.009
MYRZ47 26/03/2015 Put 2.900 1.130 1.130 0.000   0 1.150
MYRCQ7 26/03/2015 Call 3.000 0.004 0.004 0.000   0 0.007
MYRCR7 26/03/2015 Put 3.000 1.230 1.230 0.000   0 1.250
MYRIZ8 26/03/2015 Call 3.010 0.004 0.004 0.000   0 0.007
MYRIY8 26/03/2015 Put 3.010 1.225 1.225 0.000   536 1.240
MYRZK7 26/03/2015 Call 3.100 0.003 0.003 0.000   0 0.006
MYRZL7 26/03/2015 Put 3.100 1.330 1.330 0.000   0 1.350
MYRCM7 26/03/2015 Call 3.200 0.002 0.002 0.000   0 0.005
MYRCN7 26/03/2015 Put 3.200 1.435 1.435 0.000   0 1.450
MYRC77 26/03/2015 Call 3.400 0.001 0.001 0.000   0 0.003
MYRC87 26/03/2015 Put 3.400 1.630 1.630 0.000   0 1.645
MYRG59 25/06/2015 Call 0.010 1.730 1.730 0.000   0 1.700
MYRFW9 25/06/2015 Call 1.200 0.620 0.620 0.000   120 0.590
MYRFX9 25/06/2015 Put 1.200 0.015 0.015 0.000   0 0.015
MYRFO9 25/06/2015 Call 1.300 0.525 0.525 0.000   0 0.495
MYRFP9 25/06/2015 Put 1.300 0.025 0.025 0.000   0 0.030
MYRG19 25/06/2015 Call 1.400 0.430 0.430 0.000   0 0.405
MYRG29 25/06/2015 Put 1.400 0.040 0.040 0.000   0 0.045
MYRRN8 25/06/2015 Call 1.450 0.390 0.390 0.000   0 0.365
MYRRO8 25/06/2015 Put 1.450 0.050 0.050 0.000   0 0.060
MYRFM9 25/06/2015 Call 1.500 0.350 0.350 0.000   0 0.325
MYRFN9 25/06/2015 Put 1.500 0.060 0.060 0.000   0 0.070
MYRQ58 25/06/2015 Call 1.550 0.310 0.310 0.000   0 0.290
MYRQ68 25/06/2015 Put 1.550 0.075 0.075 0.000   0 0.085
MYRFY9 25/06/2015 Call 1.600 0.275 0.275 0.000   0 0.255
MYRFZ9 25/06/2015 Put 1.600 0.095 0.095 0.000   0 0.105
MYRM98 25/06/2015 Call 1.650 0.240 0.240 0.000   0 0.220
MYRMA8 25/06/2015 Put 1.650 0.110 0.110 0.000   0 0.125
MYRFS9 25/06/2015 Call 1.700 0.210 0.210 0.000   0 0.190
MYRFT9 25/06/2015 Put 1.700 0.135 0.135 0.000   0 0.145
MYRF98 25/06/2015 Call 1.750 0.180 0.180 0.000   0 0.165
MYRFF8 25/06/2015 Put 1.750 0.155 0.155 0.000   0 0.170
MYRG39 25/06/2015 Call 1.800 0.155 0.155 0.000   0 0.140
MYRG49 25/06/2015 Put 1.800 0.180 0.180 0.000   100 0.200
MYRFO8 25/06/2015 Call 1.850 0.135 0.135 0.000   0 0.120
MYRFP8 25/06/2015 Put 1.850 0.210 0.210 0.000   0 0.230
MYRFU9 25/06/2015 Call 1.900 0.115 0.115 0.000   0 0.100
MYRFV9 25/06/2015 Put 1.900 0.240 0.240 0.000   72 0.260
MYRF58 25/06/2015 Call 1.950 0.095 0.095 0.000   0 0.085
MYRF88 25/06/2015 Put 1.950 0.270 0.270 0.000   0 0.295
MYRG69 25/06/2015 Call 2.000 0.080 0.080 0.000   0 0.070
MYRG79 25/06/2015 Put 2.000 0.310 0.310 0.000   570 0.335
MYRFK8 25/06/2015 Call 2.100 0.055 0.055 0.000   0 0.050
MYRFL8 25/06/2015 Put 2.100 0.385 0.385 0.000   2,340 0.415
MYRG89 25/06/2015 Call 2.200 0.035 0.035 0.000   150 0.030
MYRG99 25/06/2015 Put 2.200 0.475 0.475 0.000   456 0.500
MYRFM8 25/06/2015 Call 2.300 0.025 0.025 0.000   2,340 0.020
MYRFN8 25/06/2015 Put 2.300 0.565 0.565 0.000   0 0.595
MYRGK9 25/06/2015 Call 2.400 0.015 0.015 0.000   450 0.015
MYRGL9 25/06/2015 Put 2.400 0.665 0.665 0.000   230 0.690
MYRFG8 25/06/2015 Call 2.500 0.010 0.010 0.000   0 0.009
MYRFH8 25/06/2015 Put 2.500 0.760 0.760 0.000   0 0.790
MYRIR9 25/06/2015 Call 2.600 0.007 0.007 0.000   0 0.006
MYRIS9 25/06/2015 Put 2.600 0.860 0.860 0.000   415 0.890
MYRFI8 25/06/2015 Call 2.700 0.004 0.004 0.000   0 0.004
MYRFJ8 25/06/2015 Put 2.700 0.955 0.955 0.000   0 0.985
MYRJC9 25/06/2015 Call 2.800 0.003 0.003 0.000   0 0.002
MYRJD9 25/06/2015 Put 2.800 1.055 1.055 0.000   500 1.085
MYRG58 25/06/2015 Call 2.900 0.002 0.002 0.000   0 0.002
MYRG68 25/06/2015 Put 2.900 1.155 1.155 0.000   0 1.185
MYRQ49 25/06/2015 Call 3.000 0.001 0.001 0.000   0 0.001
MYRQ59 25/06/2015 Put 3.000 1.255 1.255 0.000   0 1.285
MYRJ18 25/06/2015 Call 3.010 0.001 0.001 0.000   0 0.001
MYRJ28 25/06/2015 Put 3.010 1.245 1.245 0.000   20 1.275
MYRJ98 25/06/2015 Call 3.100 0.001 0.001 0.000   0 0.001
MYRJA8 25/06/2015 Put 3.100 1.355 1.355 0.000   0 1.380
MYRSY9 25/06/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MYRSZ9 25/06/2015 Put 3.200 1.450 1.450 0.000   0 1.480
MYRV49 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV59 25/06/2015 Put 3.400 1.650 1.650 0.000   0 1.680
MYRWP9 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRWQ9 25/06/2015 Put 3.600 1.845 1.845 0.000   0 1.875
MYRPP8 24/09/2015 Call 0.010 1.740 1.740 0.000   0 1.710
MYRS68 24/09/2015 Call 1.400 0.440 0.440 0.000      
MYRS78 24/09/2015 Put 1.400 0.070 0.070 0.000      
MYRRP8 24/09/2015 Call 1.450 0.400 0.400 0.000   0 0.375
MYRRQ8 24/09/2015 Put 1.450 0.085 0.085 0.000   0 0.090
MYRQV8 24/09/2015 Call 1.500 0.360 0.360 0.000   0 0.335
MYRQW8 24/09/2015 Put 1.500 0.100 0.100 0.000   0 0.110
MYRQ78 24/09/2015 Call 1.550 0.325 0.325 0.000   0 0.305
MYRQ88 24/09/2015 Put 1.550 0.120 0.120 0.000   0 0.130
MYRCM8 24/09/2015 Call 1.600 0.295 0.295 0.000   0 0.270
MYRCN8 24/09/2015 Put 1.600 0.140 0.140 0.000   0 0.150
MYRNM8 24/09/2015 Call 1.650 0.260 0.260 0.000   0 0.245
MYRNN8 24/09/2015 Put 1.650 0.160 0.160 0.000   0 0.175
MYRZF7 24/09/2015 Call 1.700 0.235 0.235 0.000   0 0.215
MYRZG7 24/09/2015 Put 1.700 0.185 0.185 0.000   0 0.200
MYRNS8 24/09/2015 Call 1.750 0.205 0.205 0.000   0 0.190
MYRNT8 24/09/2015 Put 1.750 0.215 0.215 0.000   0 0.225
MYRPZ7 24/09/2015 Call 1.800 0.180 0.180 0.000   0 0.170
MYRQ17 24/09/2015 Put 1.800 0.240 0.240 0.000   0 0.255
MYRNO8 24/09/2015 Call 1.850 0.160 0.160 0.000   0 0.150
MYRNP8 24/09/2015 Put 1.850 0.275 0.275 0.000   0 0.290
MYRP57 24/09/2015 Call 1.900 0.145 0.145 0.000   0 0.130
MYRP67 24/09/2015 Put 1.900 0.305 0.305 0.000   0 0.320
MYRNQ8 24/09/2015 Call 1.950 0.125 0.125 0.000   0 0.115
MYRNR8 24/09/2015 Put 1.950 0.340 0.340 0.000   0 0.355
MYRP37 24/09/2015 Call 2.000 0.110 0.110 0.125 25 0 0.100
MYRP47 24/09/2015 Put 2.000 0.375 0.375 0.000   0 0.395
MYRN88 24/09/2015 Call 2.100 0.085 0.085 0.000   20 0.075
MYRN98 24/09/2015 Put 2.100 0.450 0.450 0.000   0 0.470
MYRP17 24/09/2015 Call 2.200 0.065 0.065 0.000   90 0.055
MYRP27 24/09/2015 Put 2.200 0.530 0.530 0.000   0 0.555
MYRN68 24/09/2015 Call 2.300 0.050 0.050 0.000   0 0.040
MYRN78 24/09/2015 Put 2.300 0.615 0.615 0.000   0 0.640
MYRNS7 24/09/2015 Call 2.400 0.035 0.035 0.000   0 0.030
MYRNT7 24/09/2015 Put 2.400 0.700 0.700 0.000   0 0.725
MYRNK8 24/09/2015 Call 2.500 0.025 0.025 0.000   0 0.025
MYRNL8 24/09/2015 Put 2.500 0.790 0.790 0.000   0 0.815
MYRNQ7 24/09/2015 Call 2.600 0.020 0.020 0.000   0 0.015
MYRNR7 24/09/2015 Put 2.600 0.880 0.880 0.000   0 0.910
MYRNY7 24/09/2015 Call 2.800 0.010 0.010 0.000   0 0.009
MYRNZ7 24/09/2015 Put 2.800 1.065 1.065 0.000   400 1.095
MYRP77 24/09/2015 Call 3.000 0.006 0.006 0.000   0 0.005
MYRP87 24/09/2015 Put 3.000 1.260 1.260 0.000   0 1.290
MYRNW7 24/09/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRNX7 24/09/2015 Put 3.200 1.455 1.455 0.000   0 1.480
MYRNU7 24/09/2015 Call 3.400 0.002 0.002 0.000   0 0.001
MYRNV7 24/09/2015 Put 3.400 1.650 1.650 0.000   0 1.680
MYRS87 24/09/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRS97 24/09/2015 Put 3.600 1.845 1.845 0.000   0 1.875
MYRRR8 17/12/2015 Call 1.400 0.460 0.460 0.000   0 0.435
MYRRS8 17/12/2015 Put 1.400 0.090 0.090 0.000   0 0.095
MYRNU8 17/12/2015 Call 1.500 0.390 0.390 0.000   0 0.365
MYRNV8 17/12/2015 Put 1.500 0.125 0.125 0.000   0 0.135
MYRMB8 17/12/2015 Call 1.600 0.330 0.330 0.000   0 0.310
MYRMC8 17/12/2015 Put 1.600 0.165 0.165 0.000   0 0.175
MYRG18 17/12/2015 Call 1.700 0.280 0.280 0.000   0 0.260
MYRG28 17/12/2015 Put 1.700 0.220 0.220 0.000   0 0.225
MYRFQ8 17/12/2015 Call 1.800 0.235 0.235 0.000   0 0.220
MYRFR8 17/12/2015 Put 1.800 0.275 0.275 0.000   0 0.280
MYRFY8 17/12/2015 Call 1.900 0.195 0.195 0.000   0 0.185
MYRFZ8 17/12/2015 Put 1.900 0.340 0.340 0.000   60 0.345
MYRFS8 17/12/2015 Call 2.000 0.165 0.165 0.000   0 0.155
MYRFT8 17/12/2015 Put 2.000 0.415 0.415 0.000   120 0.420
MYRS89 17/12/2015 Call 2.200 0.115 0.115 0.000   300 0.110
MYRS99 17/12/2015 Put 2.200 0.570 0.570 0.000   40 0.585
MYRSA9 17/12/2015 Call 2.400 0.085 0.085 0.000   100 0.075
MYRSB9 17/12/2015 Put 2.400 0.740 0.740 0.000   1,160 0.765
MYRSC9 17/12/2015 Call 2.600 0.060 0.060 0.000   0 0.050
MYRSD9 17/12/2015 Put 2.600 0.920 0.920 0.000   50 0.945
MYRFU8 17/12/2015 Call 2.800 0.040 0.040 0.000   0 0.035
MYRFV8 17/12/2015 Put 2.800 1.105 1.105 0.000   0 1.135
MYRFW8 17/12/2015 Call 3.000 0.030 0.030 0.000   0 0.025
MYRFX8 17/12/2015 Put 3.000 1.295 1.295 0.000   0 1.325
MYRGN8 17/12/2015 Call 3.200 0.020 0.020 0.000   0 0.020
MYRGO8 17/12/2015 Put 3.200 1.485 1.485 0.000   0 1.515
MYRLJ8 17/12/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MYRLK8 17/12/2015 Put 3.400 1.680 1.680 0.000   0 1.710
MYRRT8 23/03/2016 Call 1.400 0.435 0.435 0.000   0 0.410
MYRRU8 23/03/2016 Put 1.400 0.100 0.100 0.000   0 0.105
MYRP78 23/03/2016 Call 1.500 0.360 0.360 0.000   0 0.335
MYRP88 23/03/2016 Put 1.500 0.135 0.135 0.000   0 0.145
MYRP98 23/03/2016 Call 1.600 0.295 0.295 0.000   0 0.275
MYRPK8 23/03/2016 Put 1.600 0.180 0.180 0.000   0 0.195
MYRNY8 23/03/2016 Call 1.700 0.240 0.240 0.000   0 0.225
MYRNZ8 23/03/2016 Put 1.700 0.235 0.235 0.000   0 0.250
MYRPL8 23/03/2016 Call 1.800 0.195 0.195 0.000   0 0.180
MYRPM8 23/03/2016 Put 1.800 0.295 0.295 0.000   0 0.310
MYRNW8 23/03/2016 Call 1.900 0.160 0.160 0.000   0 0.150
MYRNX8 23/03/2016 Put 1.900 0.360 0.360 0.000   0 0.375
MYRPN8 23/03/2016 Call 2.000 0.130 0.130 0.000   0 0.120
MYRPO8 23/03/2016 Put 2.000 0.430 0.430 0.000   0 0.445
MYRP58 23/03/2016 Call 2.200 0.085 0.085 0.000   0 0.080
MYRP68 23/03/2016 Put 2.200 0.585 0.585 0.000   0 0.605
MYRP18 23/03/2016 Call 2.400 0.055 0.055 0.000   0 0.050
MYRP28 23/03/2016 Put 2.400 0.750 0.750 0.000   0 0.775
MYRP38 23/03/2016 Call 2.600 0.035 0.035 0.000   0 0.035
MYRP48 23/03/2016 Put 2.600 0.925 0.925 0.000   0 0.955
MYRPQ8 23/03/2016 Call 2.800 0.025 0.025 0.000   0 0.020
MYRPR8 23/03/2016 Put 2.800 1.110 1.110 0.000   0 1.135
MYRVJ7 22/12/2016 Call 1.800 0.200 0.200 0.000   0 0.190
MYRVK7 22/12/2016 Put 1.800 0.270 0.270 0.000   75 0.295

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.