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 1.220 Up 0.030 1.210 1.225 1.195 1.240 1.185 12,440,797 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
MYRMO7 30/03/2017 Call 0.010 1.210 1.210 0.000   0 1.180
MYRB37 30/03/2017 Call 0.400 0.820 0.820 0.000   0 0.790
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.720 0.720 0.000   0 0.690
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.620 0.620 0.000   0 0.590
MYRZS9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRN27 30/03/2017 Call 0.650 0.570 0.570 0.000   0 0.540
MYRN37 30/03/2017 Put 0.650 0.000 0.000 0.000   0 0.000
MYRZX9 30/03/2017 Call 0.700 0.520 0.520 0.000   0 0.490
MYRZY9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRMT7 30/03/2017 Call 0.750 0.470 0.470 0.000   0 0.440
MYRMU7 30/03/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRZN9 30/03/2017 Call 0.800 0.420 0.420 0.000   0 0.390
MYRZO9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRMP7 30/03/2017 Call 0.850 0.370 0.370 0.000   0 0.340
MYRMQ7 30/03/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRB17 30/03/2017 Call 0.900 0.320 0.320 0.000   0 0.290
MYRB27 30/03/2017 Put 0.900 0.000 0.000 0.000   2,000 0.000
MYRLZ7 30/03/2017 Call 0.950 0.270 0.270 0.000   0 0.240
MYRM17 30/03/2017 Put 0.950 0.000 0.000 0.000   500 0.000
MYRZP9 30/03/2017 Call 1.000 0.220 0.220 0.000   0 0.190
MYRZQ9 30/03/2017 Put 1.000 0.000 0.000 0.000   100 0.000
MYRLU7 30/03/2017 Call 1.050 0.170 0.170 0.000   100 0.140
MYRLW7 30/03/2017 Put 1.050 0.000 0.000 0.000   200 0.001
MYRZV9 30/03/2017 Call 1.100 0.120 0.120 0.000   32 0.095
MYRZW9 30/03/2017 Put 1.100 0.000 0.000 0.000   8,566 0.004
MYRM27 30/03/2017 Call 1.150 0.070 0.070 0.000   274 0.050
MYRM37 30/03/2017 Put 1.150 0.000 0.000 0.000   588 0.015
MYRZT9 30/03/2017 Call 1.200 0.020 0.020 0.015 1,935 2,484 0.020
MYRZU9 30/03/2017 Put 1.200 0.000 0.000 0.000   4,183 0.040
MYRLS7 30/03/2017 Call 1.250 0.000 0.000 0.000   2,439 0.006
MYRLT7 30/03/2017 Put 1.250 0.030 0.030 0.000   1,178 0.070
MYRBF7 30/03/2017 Call 1.300 0.000 0.000 0.000   2,255 0.001
MYRBG7 30/03/2017 Put 1.300 0.080 0.080 0.000   1,196 0.115
MYRM47 30/03/2017 Call 1.350 0.000 0.000 0.000   984 0.000
MYRM57 30/03/2017 Put 1.350 0.130 0.130 0.000   0 0.160
MYRBQ7 30/03/2017 Call 1.400 0.000 0.000 0.000   9,200 0.000
MYRBR7 30/03/2017 Put 1.400 0.180 0.180 0.000   0 0.210
MYRLQ7 30/03/2017 Call 1.450 0.000 0.000 0.000   728 0.000
MYRLR7 30/03/2017 Put 1.450 0.230 0.230 0.000   0 0.260
MYRE17 30/03/2017 Call 1.500 0.000 0.000 0.000   0 0.000
MYRE27 30/03/2017 Put 1.500 0.280 0.280 0.000   500 0.310
MYRLX7 30/03/2017 Call 1.550 0.000 0.000 0.000   0 0.000
MYRLY7 30/03/2017 Put 1.550 0.330 0.330 0.000   0 0.360
MYRFP7 30/03/2017 Call 1.600 0.000 0.000 0.000   0 0.000
MYRFQ7 30/03/2017 Put 1.600 0.380 0.380 0.000   0 0.410
MYRSW7 30/03/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRSX7 30/03/2017 Put 1.650 0.430 0.430 0.000   0 0.460
MYRU97 30/03/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRUA7 30/03/2017 Put 1.700 0.480 0.480 0.000   0 0.510
MYRV47 30/03/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV57 30/03/2017 Put 1.750 0.530 0.530 0.000   0 0.560
MYRVM7 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVN7 30/03/2017 Put 1.800 0.580 0.580 0.000   0 0.610
MYRYX7 27/04/2017 Call 0.010 1.210 1.210 0.000   0 1.210
MYRI78 27/04/2017 Call 0.700 0.520 0.520 0.000   0 0.520
MYRI88 27/04/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRZ87 27/04/2017 Call 0.750 0.475 0.475 0.000   0 0.475
MYRZ97 27/04/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRY37 27/04/2017 Call 0.800 0.425 0.425 0.000   0 0.425
MYRY47 27/04/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRY57 27/04/2017 Call 0.850 0.375 0.375 0.000   0 0.375
MYRY67 27/04/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRY77 27/04/2017 Call 0.900 0.325 0.325 0.000   0 0.325
MYRY87 27/04/2017 Put 0.900 0.000 0.000 0.000   0 0.000
MYRY97 27/04/2017 Call 0.950 0.275 0.275 0.000   0 0.275
MYRYA7 27/04/2017 Put 0.950 0.000 0.000 0.000   0 0.000
MYRYB7 27/04/2017 Call 1.000 0.225 0.225 0.000   0 0.225
MYRYC7 27/04/2017 Put 1.000 0.001 0.001 0.000   0 0.001
MYRYD7 27/04/2017 Call 1.050 0.180 0.180 0.000   0 0.180
MYRYE7 27/04/2017 Put 1.050 0.002 0.002 0.000   0 0.002
MYRYF7 27/04/2017 Call 1.100 0.135 0.135 0.000   0 0.135
MYRYG7 27/04/2017 Put 1.100 0.007 0.007 0.000   0 0.007
MYRYH7 27/04/2017 Call 1.150 0.095 0.095 0.000   0 0.095
MYRYI7 27/04/2017 Put 1.150 0.015 0.015 0.000   0 0.015
MYRYJ7 27/04/2017 Call 1.200 0.060 0.060 0.055 800 0 0.060
MYRYK7 27/04/2017 Put 1.200 0.035 0.035 0.000   0 0.035
MYRYL7 27/04/2017 Call 1.250 0.035 0.035 0.000   0 0.035
MYRYM7 27/04/2017 Put 1.250 0.060 0.060 0.000   0 0.060
MYRYN7 27/04/2017 Call 1.300 0.020 0.020 0.000   0 0.020
MYRYO7 27/04/2017 Put 1.300 0.090 0.090 0.000   0 0.090
MYRYP7 27/04/2017 Call 1.350 0.009 0.009 0.000   0 0.009
MYRYQ7 27/04/2017 Put 1.350 0.135 0.135 0.000   0 0.135
MYRYR7 27/04/2017 Call 1.400 0.004 0.004 0.000   0 0.004
MYRYS7 27/04/2017 Put 1.400 0.180 0.180 0.000   0 0.180
MYRYT7 27/04/2017 Call 1.450 0.002 0.002 0.000   0 0.002
MYRYU7 27/04/2017 Put 1.450 0.230 0.230 0.000   0 0.230
MYRYV7 27/04/2017 Call 1.500 0.001 0.001 0.000   0 0.001
MYRYW7 27/04/2017 Put 1.500 0.280 0.280 0.000   0 0.280
MYRYZ7 27/04/2017 Call 1.550 0.000 0.000 0.000   0 0.000
MYRZ17 27/04/2017 Put 1.550 0.330 0.330 0.000   0 0.330
MYRZE7 27/04/2017 Call 1.600 0.000 0.000 0.000   0 0.000
MYRZF7 27/04/2017 Put 1.600 0.385 0.385 0.000   0 0.385
MYRBK8 27/04/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRBL8 27/04/2017 Put 1.650 0.435 0.435 0.000   0 0.435
MYRBR8 27/04/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRBS8 27/04/2017 Put 1.700 0.485 0.485 0.000   0 0.485
MYRD18 27/04/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRD28 27/04/2017 Put 1.750 0.535 0.535 0.000   0 0.535
MYRBJ8 25/05/2017 Call 0.010 1.215 1.215 0.000   0 1.215
MYRI98 25/05/2017 Call 0.700 0.525 0.525 0.000   0 0.525
MYRIF8 25/05/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRGW8 25/05/2017 Call 0.750 0.475 0.475 0.000   0 0.475
MYRGX8 25/05/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRGO8 25/05/2017 Call 0.800 0.425 0.425 0.000   0 0.425
MYRGP8 25/05/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRF18 25/05/2017 Call 0.850 0.375 0.375 0.000   0 0.375
MYRF28 25/05/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRZI7 25/05/2017 Call 0.900 0.325 0.325 0.000   0 0.325
MYRZJ7 25/05/2017 Put 0.900 0.001 0.001 0.000   0 0.001
MYRZK7 25/05/2017 Call 0.950 0.275 0.275 0.000   0 0.275
MYRZL7 25/05/2017 Put 0.950 0.002 0.002 0.000   0 0.002
MYRZM7 25/05/2017 Call 1.000 0.230 0.230 0.000   0 0.230
MYRZN7 25/05/2017 Put 1.000 0.004 0.004 0.000   0 0.004
MYRZO7 25/05/2017 Call 1.050 0.180 0.180 0.000   0 0.180
MYRZP7 25/05/2017 Put 1.050 0.009 0.009 0.000   0 0.009
MYRZQ7 25/05/2017 Call 1.100 0.140 0.140 0.000   0 0.140
MYRZR7 25/05/2017 Put 1.100 0.015 0.015 0.000   0 0.015
MYRZS7 25/05/2017 Call 1.150 0.100 0.100 0.000   0 0.100
MYRZT7 25/05/2017 Put 1.150 0.030 0.030 0.000   0 0.030
MYRZU7 25/05/2017 Call 1.200 0.070 0.070 0.065 450 0 0.070
MYRZV7 25/05/2017 Put 1.200 0.050 0.050 0.000   0 0.050
MYRZW7 25/05/2017 Call 1.250 0.045 0.045 0.000   0 0.045
MYRZX7 25/05/2017 Put 1.250 0.075 0.075 0.000   0 0.075
MYRZY7 25/05/2017 Call 1.300 0.025 0.025 0.000   0 0.025
MYRB18 25/05/2017 Put 1.300 0.105 0.105 0.000   0 0.105
MYRB28 25/05/2017 Call 1.350 0.015 0.015 0.000   0 0.015
MYRB38 25/05/2017 Put 1.350 0.145 0.145 0.000   0 0.145
MYRB48 25/05/2017 Call 1.400 0.009 0.009 0.000   0 0.009
MYRB58 25/05/2017 Put 1.400 0.190 0.190 0.000   0 0.190
MYRB68 25/05/2017 Call 1.450 0.005 0.005 0.000   0 0.005
MYRB78 25/05/2017 Put 1.450 0.240 0.240 0.000   0 0.240
MYRB88 25/05/2017 Call 1.500 0.002 0.002 0.000   0 0.002
MYRB98 25/05/2017 Put 1.500 0.285 0.285 0.000   0 0.285
MYRBF8 25/05/2017 Call 1.550 0.001 0.001 0.000   0 0.001
MYRBG8 25/05/2017 Put 1.550 0.335 0.335 0.000   0 0.335
MYRBH8 25/05/2017 Call 1.600 0.001 0.001 0.000   0 0.001
MYRBI8 25/05/2017 Put 1.600 0.385 0.385 0.000   0 0.385
MYRBM8 25/05/2017 Call 1.650 0.000 0.000 0.000   0 0.000
MYRBO8 25/05/2017 Put 1.650 0.435 0.435 0.000   0 0.435
MYRBT8 25/05/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRBU8 25/05/2017 Put 1.700 0.485 0.485 0.000   0 0.485
MYRD38 25/05/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRD48 25/05/2017 Put 1.750 0.535 0.535 0.000   0 0.535
MYRS97 29/06/2017 Call 0.010 1.215 1.215 0.000   0 1.215
MYRI87 29/06/2017 Call 0.600 0.625 0.625 0.000   0 0.625
MYRI97 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRI27 29/06/2017 Call 0.700 0.530 0.530 0.000   0 0.530
MYRI37 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRR97 29/06/2017 Call 0.750 0.480 0.480 0.000   0 0.480
MYRRF7 29/06/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRG87 29/06/2017 Call 0.800 0.430 0.430 0.000   0 0.430
MYRG97 29/06/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRRI7 29/06/2017 Call 0.850 0.380 0.380 0.000   0 0.380
MYRRJ7 29/06/2017 Put 0.850 0.001 0.001 0.000   0 0.001
MYRGW7 29/06/2017 Call 0.900 0.335 0.335 0.000   0 0.335
MYRGX7 29/06/2017 Put 0.900 0.002 0.002 0.000   0 0.002
MYRRG7 29/06/2017 Call 0.950 0.285 0.285 0.000   0 0.285
MYRRH7 29/06/2017 Put 0.950 0.004 0.004 0.000   0 0.004
MYRGM7 29/06/2017 Call 1.000 0.240 0.240 0.000   0 0.240
MYRGN7 29/06/2017 Put 1.000 0.009 0.009 0.000   0 0.009
MYRRO7 29/06/2017 Call 1.050 0.200 0.200 0.000   0 0.200
MYRRP7 29/06/2017 Put 1.050 0.015 0.015 0.000   0 0.015
MYRI68 29/06/2017 Call 1.060 0.190 0.190 0.000   0 0.190
MYRI58 29/06/2017 Put 1.060 0.020 0.020 0.000   0 0.020
MYRGS7 29/06/2017 Call 1.100 0.155 0.155 0.000   0 0.155
MYRGT7 29/06/2017 Put 1.100 0.025 0.025 0.000   0 0.025
MYRR77 29/06/2017 Call 1.150 0.120 0.120 0.000   0 0.120
MYRR87 29/06/2017 Put 1.150 0.045 0.045 0.000   0 0.045
MYRGO7 29/06/2017 Call 1.200 0.090 0.090 0.000   0 0.090
MYRGP7 29/06/2017 Put 1.200 0.065 0.065 0.000   0 0.065
MYRRM7 29/06/2017 Call 1.250 0.065 0.065 0.000   0 0.065
MYRRN7 29/06/2017 Put 1.250 0.090 0.090 0.000   0 0.090
MYRGU7 29/06/2017 Call 1.300 0.045 0.045 0.000   0 0.045
MYRGV7 29/06/2017 Put 1.300 0.125 0.125 0.000   0 0.125
MYRD98 29/06/2017 Call 1.310 0.045 0.045 0.000   0 0.045
MYRDK8 29/06/2017 Put 1.310 0.130 0.130 0.000   0 0.130
MYRR57 29/06/2017 Call 1.350 0.030 0.030 0.000   0 0.030
MYRR67 29/06/2017 Put 1.350 0.160 0.160 0.000   0 0.160
MYRDM8 29/06/2017 Call 1.360 0.030 0.030 0.000   0 0.030
MYRDL8 29/06/2017 Put 1.360 0.170 0.170 0.000   0 0.170
MYRGK7 29/06/2017 Call 1.400 0.020 0.020 0.000   0 0.020
MYRGL7 29/06/2017 Put 1.400 0.205 0.205 0.000   0 0.205
MYRDN8 29/06/2017 Call 1.410 0.020 0.020 0.000   0 0.020
MYRDO8 29/06/2017 Put 1.410 0.210 0.210 0.000   0 0.210
MYRRK7 29/06/2017 Call 1.450 0.015 0.015 0.000   0 0.015
MYRRL7 29/06/2017 Put 1.450 0.245 0.245 0.000   0 0.245
MYRDQ8 29/06/2017 Call 1.460 0.015 0.015 0.000   0 0.015
MYRDP8 29/06/2017 Put 1.460 0.255 0.255 0.000   0 0.255
MYRGQ7 29/06/2017 Call 1.500 0.010 0.010 0.000   0 0.010
MYRGR7 29/06/2017 Put 1.500 0.295 0.295 0.000   0 0.295
MYRDR8 29/06/2017 Call 1.510 0.009 0.009 0.000   0 0.009
MYRDS8 29/06/2017 Put 1.510 0.300 0.300 0.000   0 0.300
MYRSI7 29/06/2017 Call 1.550 0.006 0.006 0.000   0 0.006
MYRSJ7 29/06/2017 Put 1.550 0.340 0.340 0.000   0 0.340
MYRG67 29/06/2017 Call 1.600 0.004 0.004 0.000   0 0.004
MYRG77 29/06/2017 Put 1.600 0.390 0.390 0.000   0 0.390
MYRSA7 29/06/2017 Call 1.610 0.004 0.004 0.000   0 0.004
MYRSB7 29/06/2017 Put 1.610 0.395 0.395 0.000   0 0.395
MYRSY7 29/06/2017 Call 1.650 0.003 0.003 0.000   0 0.003
MYRSZ7 29/06/2017 Put 1.650 0.435 0.435 0.000   0 0.435
MYRUB7 29/06/2017 Call 1.700 0.002 0.002 0.000   0 0.002
MYRUC7 29/06/2017 Put 1.700 0.485 0.485 0.000   0 0.485
MYRUH7 29/06/2017 Call 1.710 0.001 0.001 0.000   0 0.001
MYRUI7 29/06/2017 Put 1.710 0.490 0.490 0.000   0 0.490
MYRV67 29/06/2017 Call 1.750 0.001 0.001 0.000   0 0.001
MYRV77 29/06/2017 Put 1.750 0.535 0.535 0.000   0 0.535
MYRUM7 29/06/2017 Call 1.800 0.001 0.001 0.000   0 0.001
MYRUL7 29/06/2017 Put 1.800 0.585 0.585 0.000   0 0.585
MYRUK7 29/06/2017 Call 1.810 0.000 0.000 0.000   0 0.000
MYRUJ7 29/06/2017 Put 1.810 0.590 0.590 0.000   0 0.590
MYRI17 29/06/2017 Call 2.200 0.000 0.000 0.000   0 0.000
MYRGZ7 29/06/2017 Put 2.200 0.980 0.980 0.000   0 0.980
MYRSD7 29/06/2017 Call 2.210 0.000 0.000 0.000   0 0.000
MYRSC7 29/06/2017 Put 2.210 0.985 0.985 0.000   0 0.985
MYRLH7 29/06/2017 Call 2.300 0.000 0.000 0.000   0 0.000
MYRLG7 29/06/2017 Put 2.300 1.080 1.080 0.000   0 1.080
MYREZ8 27/07/2017 Call 0.010 1.215 1.215 0.000   0 1.215
MYRIG8 27/07/2017 Call 0.700 0.530 0.530 0.000   0 0.530
MYRIH8 27/07/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRGY8 27/07/2017 Call 0.750 0.485 0.485 0.000   0 0.485
MYRGZ8 27/07/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRGQ8 27/07/2017 Call 0.800 0.435 0.435 0.000   0 0.435
MYRGR8 27/07/2017 Put 0.800 0.001 0.001 0.000   0 0.001
MYRF38 27/07/2017 Call 0.850 0.385 0.385 0.000   0 0.385
MYRF48 27/07/2017 Put 0.850 0.002 0.002 0.000   0 0.002
MYREJ8 27/07/2017 Call 0.900 0.335 0.335 0.000   0 0.335
MYREK8 27/07/2017 Put 0.900 0.004 0.004 0.000   0 0.004
MYREV8 27/07/2017 Call 0.950 0.290 0.290 0.000   0 0.290
MYREW8 27/07/2017 Put 0.950 0.009 0.009 0.000   0 0.009
MYRE68 27/07/2017 Call 1.000 0.245 0.245 0.000   0 0.245
MYRE78 27/07/2017 Put 1.000 0.015 0.015 0.000   0 0.015
MYRDZ8 27/07/2017 Call 1.050 0.205 0.205 0.000   0 0.205
MYRE18 27/07/2017 Put 1.050 0.025 0.025 0.000   0 0.025
MYREL8 27/07/2017 Call 1.100 0.165 0.165 0.000   0 0.165
MYREM8 27/07/2017 Put 1.100 0.040 0.040 0.000   0 0.040
MYRER8 27/07/2017 Call 1.150 0.135 0.135 0.000   0 0.135
MYRES8 27/07/2017 Put 1.150 0.055 0.055 0.000   0 0.055
MYRE88 27/07/2017 Call 1.200 0.105 0.105 0.000   0 0.105
MYRE98 27/07/2017 Put 1.200 0.080 0.080 0.000   0 0.080
MYRE28 27/07/2017 Call 1.250 0.080 0.080 0.000   0 0.080
MYRE38 27/07/2017 Put 1.250 0.105 0.105 0.000   0 0.105
MYREN8 27/07/2017 Call 1.300 0.060 0.060 0.000   0 0.060
MYREO8 27/07/2017 Put 1.300 0.135 0.135 0.000   0 0.135
MYRET8 27/07/2017 Call 1.350 0.045 0.045 0.000   0 0.045
MYREU8 27/07/2017 Put 1.350 0.170 0.170 0.000   0 0.170
MYREF8 27/07/2017 Call 1.400 0.030 0.030 0.000   0 0.030
MYREG8 27/07/2017 Put 1.400 0.210 0.210 0.000   0 0.210
MYRE48 27/07/2017 Call 1.450 0.020 0.020 0.000   0 0.020
MYRE58 27/07/2017 Put 1.450 0.250 0.250 0.000   0 0.250
MYREP8 27/07/2017 Call 1.500 0.015 0.015 0.000   0 0.015
MYREQ8 27/07/2017 Put 1.500 0.295 0.295 0.000   0 0.295
MYREX8 27/07/2017 Call 1.550 0.010 0.010 0.000   0 0.010
MYREY8 27/07/2017 Put 1.550 0.345 0.345 0.000   0 0.345
MYREH8 27/07/2017 Call 1.600 0.006 0.006 0.000   0 0.006
MYREI8 27/07/2017 Put 1.600 0.390 0.390 0.000   0 0.390
MYRF78 27/07/2017 Call 1.650 0.004 0.004 0.000   0 0.004
MYRF88 27/07/2017 Put 1.650 0.435 0.435 0.000   0 0.435
MYRG98 24/08/2017 Call 0.010 1.220 1.220 0.000   0 1.220
MYRII8 24/08/2017 Call 0.700 0.535 0.535 0.000   0 0.535
MYRIJ8 24/08/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRI18 24/08/2017 Call 0.750 0.485 0.485 0.000   0 0.485
MYRI28 24/08/2017 Put 0.750 0.001 0.001 0.000   0 0.001
MYRGS8 24/08/2017 Call 0.800 0.435 0.435 0.000   0 0.435
MYRGT8 24/08/2017 Put 0.800 0.002 0.002 0.000   0 0.002
MYRGM8 24/08/2017 Call 0.850 0.390 0.390 0.000   0 0.390
MYRGN8 24/08/2017 Put 0.850 0.004 0.004 0.000   0 0.004
MYRGK8 24/08/2017 Call 0.900 0.340 0.340 0.000   0 0.340
MYRGL8 24/08/2017 Put 0.900 0.008 0.008 0.000   0 0.008
MYRG18 24/08/2017 Call 0.950 0.295 0.295 0.000   0 0.295
MYRG28 24/08/2017 Put 0.950 0.015 0.015 0.000   0 0.015
MYRFS8 24/08/2017 Call 1.000 0.250 0.250 0.000   0 0.250
MYRFT8 24/08/2017 Put 1.000 0.020 0.020 0.000   0 0.020
MYRFK8 24/08/2017 Call 1.050 0.210 0.210 0.000   0 0.210
MYRFL8 24/08/2017 Put 1.050 0.035 0.035 0.000   0 0.035
MYRF98 24/08/2017 Call 1.100 0.175 0.175 0.000   0 0.175
MYRFF8 24/08/2017 Put 1.100 0.050 0.050 0.000   0 0.050
MYRG58 24/08/2017 Call 1.150 0.140 0.140 0.000   0 0.140
MYRG68 24/08/2017 Put 1.150 0.065 0.065 0.000   0 0.065
MYRFU8 24/08/2017 Call 1.200 0.115 0.115 0.000   0 0.115
MYRFV8 24/08/2017 Put 1.200 0.090 0.090 0.000   0 0.090
MYRFM8 24/08/2017 Call 1.250 0.090 0.090 0.000   0 0.090
MYRFN8 24/08/2017 Put 1.250 0.115 0.115 0.000   0 0.115
MYRFG8 24/08/2017 Call 1.300 0.070 0.070 0.000   0 0.070
MYRFH8 24/08/2017 Put 1.300 0.145 0.145 0.000   0 0.145
MYRG38 24/08/2017 Call 1.350 0.055 0.055 0.000   0 0.055
MYRG48 24/08/2017 Put 1.350 0.180 0.180 0.000   0 0.180
MYRFW8 24/08/2017 Call 1.400 0.040 0.040 0.000   0 0.040
MYRFX8 24/08/2017 Put 1.400 0.215 0.215 0.000   0 0.215
MYRFO8 24/08/2017 Call 1.450 0.030 0.030 0.000   0 0.030
MYRFP8 24/08/2017 Put 1.450 0.260 0.260 0.000   0 0.260
MYRFI8 24/08/2017 Call 1.500 0.020 0.020 0.000   0 0.020
MYRFJ8 24/08/2017 Put 1.500 0.300 0.300 0.000   0 0.300
MYRG78 24/08/2017 Call 1.550 0.015 0.015 0.000   0 0.015
MYRG88 24/08/2017 Put 1.550 0.350 0.350 0.000   0 0.350
MYRFY8 24/08/2017 Call 1.600 0.010 0.010 0.000   0 0.010
MYRFZ8 24/08/2017 Put 1.600 0.395 0.395 0.000   0 0.395
MYRFQ8 24/08/2017 Call 1.650 0.008 0.008 0.000   0 0.008
MYRFR8 24/08/2017 Put 1.650 0.445 0.445 0.000   0 0.445
MYRY27 28/09/2017 Call 0.010 1.190 1.190 0.000   0 1.190
MYRMX7 28/09/2017 Call 0.600 0.625 0.625 0.000   0 0.625
MYRMY7 28/09/2017 Put 0.600 0.001 0.001 0.000   0 0.001
MYRMR7 28/09/2017 Call 0.700 0.530 0.530 0.000   0 0.530
MYRMS7 28/09/2017 Put 0.700 0.003 0.003 0.000   0 0.003
MYRZA7 28/09/2017 Call 0.750 0.480 0.480 0.000   0 0.480
MYRZB7 28/09/2017 Put 0.750 0.005 0.005 0.000   0 0.005
MYRM87 28/09/2017 Call 0.800 0.435 0.435 0.000   0 0.435
MYRM97 28/09/2017 Put 0.800 0.008 0.008 0.000   0 0.008
MYRX57 28/09/2017 Call 0.850 0.385 0.385 0.000   0 0.385
MYRX67 28/09/2017 Put 0.850 0.015 0.015 0.000   0 0.015
MYRMK7 28/09/2017 Call 0.900 0.340 0.340 0.000   0 0.340
MYRML7 28/09/2017 Put 0.900 0.020 0.020 0.000   0 0.020
MYRXD7 28/09/2017 Call 0.950 0.295 0.295 0.000   0 0.295
MYRXF7 28/09/2017 Put 0.950 0.030 0.030 0.000   0 0.030
MYRM67 28/09/2017 Call 1.000 0.255 0.255 0.000   0 0.255
MYRM77 28/09/2017 Put 1.000 0.040 0.040 0.000   0 0.040
MYRX77 28/09/2017 Call 1.050 0.215 0.215 0.000   0 0.215
MYRX87 28/09/2017 Put 1.050 0.055 0.055 0.000   0 0.055
MYRMI7 28/09/2017 Call 1.100 0.180 0.180 0.000   0 0.180
MYRMJ7 28/09/2017 Put 1.100 0.070 0.070 0.000   0 0.070
MYRXG7 28/09/2017 Call 1.150 0.150 0.150 0.000   0 0.150
MYRXH7 28/09/2017 Put 1.150 0.095 0.095 0.000   0 0.095
MYRME7 28/09/2017 Call 1.200 0.125 0.125 0.000   0 0.125
MYRMF7 28/09/2017 Put 1.200 0.115 0.115 0.000   0 0.115
MYRX17 28/09/2017 Call 1.250 0.100 0.100 0.000   0 0.100
MYRX27 28/09/2017 Put 1.250 0.145 0.145 0.000   0 0.145
MYRMG7 28/09/2017 Call 1.300 0.080 0.080 0.000   0 0.080
MYRMH7 28/09/2017 Put 1.300 0.175 0.175 0.000   0 0.175
MYRX97 28/09/2017 Call 1.350 0.065 0.065 0.000   0 0.065
MYRXA7 28/09/2017 Put 1.350 0.210 0.210 0.000   0 0.210
MYRMC7 28/09/2017 Call 1.400 0.050 0.050 0.000   0 0.050
MYRMD7 28/09/2017 Put 1.400 0.245 0.245 0.000   0 0.245
MYRX37 28/09/2017 Call 1.450 0.040 0.040 0.000   0 0.040
MYRX47 28/09/2017 Put 1.450 0.285 0.285 0.000   0 0.285
MYRMM7 28/09/2017 Call 1.500 0.030 0.030 0.000   0 0.030
MYRMN7 28/09/2017 Put 1.500 0.330 0.330 0.000   0 0.330
MYRXB7 28/09/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYRXC7 28/09/2017 Put 1.550 0.370 0.370 0.000   0 0.370
MYRMA7 28/09/2017 Call 1.600 0.020 0.020 0.000   0 0.020
MYRMB7 28/09/2017 Put 1.600 0.415 0.415 0.000   0 0.415
MYRBP8 28/09/2017 Call 1.650 0.015 0.015 0.000   0 0.015
MYRBQ8 28/09/2017 Put 1.650 0.465 0.465 0.000   0 0.465
MYRSM7 28/09/2017 Call 1.700 0.010 0.010 0.000   0 0.010
MYRSN7 28/09/2017 Put 1.700 0.510 0.510 0.000   0 0.510
MYRD58 28/09/2017 Call 1.750 0.008 0.008 0.000   0 0.008
MYRD68 28/09/2017 Put 1.750 0.555 0.555 0.000   0 0.555
MYRUN7 28/09/2017 Call 1.800 0.006 0.006 0.000   0 0.006
MYRUO7 28/09/2017 Put 1.800 0.605 0.605 0.000   0 0.605
MYRCZ8 21/12/2017 Call 0.010 1.195 1.195 0.000   0 1.195
MYRRU7 21/12/2017 Call 0.700 0.530 0.530 0.000   0 0.530
MYRRV7 21/12/2017 Put 0.700 0.006 0.006 0.000   0 0.006
MYRI38 21/12/2017 Call 0.750 0.480 0.480 0.000   0 0.480
MYRI48 21/12/2017 Put 0.750 0.009 0.009 0.000   0 0.009
MYRS17 21/12/2017 Call 0.800 0.435 0.435 0.000   0 0.435
MYRS27 21/12/2017 Put 0.800 0.015 0.015 0.000   0 0.015
MYRF58 21/12/2017 Call 0.850 0.385 0.385 0.000   0 0.385
MYRF68 21/12/2017 Put 0.850 0.020 0.020 0.000   0 0.020
MYRRS7 21/12/2017 Call 0.900 0.345 0.345 0.000   0 0.345
MYRRT7 21/12/2017 Put 0.900 0.030 0.030 0.000   0 0.030
MYRDV8 21/12/2017 Call 0.950 0.300 0.300 0.000   0 0.300
MYRDW8 21/12/2017 Put 0.950 0.040 0.040 0.000   0 0.040
MYRRY7 21/12/2017 Call 1.000 0.260 0.260 0.000   0 0.260
MYRRZ7 21/12/2017 Put 1.000 0.055 0.055 0.000   0 0.055
MYRBX8 21/12/2017 Call 1.050 0.225 0.225 0.000   0 0.225
MYRBY8 21/12/2017 Put 1.050 0.070 0.070 0.000   0 0.070
MYRRQ7 21/12/2017 Call 1.100 0.195 0.195 0.000   0 0.195
MYRRR7 21/12/2017 Put 1.100 0.090 0.090 0.000   0 0.090
MYRCF8 21/12/2017 Call 1.150 0.165 0.165 0.000   0 0.165
MYRCG8 21/12/2017 Put 1.150 0.115 0.115 0.000   0 0.115
MYRS37 21/12/2017 Call 1.200 0.140 0.140 0.000   0 0.140
MYRS47 21/12/2017 Put 1.200 0.135 0.135 0.000   0 0.135
MYRBZ8 21/12/2017 Call 1.250 0.115 0.115 0.000   0 0.115
MYRC18 21/12/2017 Put 1.250 0.165 0.165 0.000   0 0.165
MYRS77 21/12/2017 Call 1.300 0.095 0.095 0.000   0 0.095
MYRS87 21/12/2017 Put 1.300 0.195 0.195 0.000   0 0.195
MYRC68 21/12/2017 Call 1.350 0.080 0.080 0.000   0 0.080
MYRC78 21/12/2017 Put 1.350 0.230 0.230 0.000   0 0.230
MYRRW7 21/12/2017 Call 1.400 0.065 0.065 0.000   0 0.065
MYRRX7 21/12/2017 Put 1.400 0.265 0.265 0.000   0 0.265
MYRC28 21/12/2017 Call 1.450 0.055 0.055 0.000   0 0.055
MYRC38 21/12/2017 Put 1.450 0.305 0.305 0.000   0 0.305
MYRS57 21/12/2017 Call 1.500 0.045 0.045 0.000   0 0.045
MYRS67 21/12/2017 Put 1.500 0.345 0.345 0.000   0 0.345
MYRC88 21/12/2017 Call 1.550 0.035 0.035 0.000   0 0.035
MYRC98 21/12/2017 Put 1.550 0.385 0.385 0.000   0 0.385
MYRSE7 21/12/2017 Call 1.600 0.030 0.030 0.000   0 0.030
MYRSF7 21/12/2017 Put 1.600 0.430 0.430 0.000   0 0.430
MYRC48 21/12/2017 Call 1.650 0.020 0.020 0.000   0 0.020
MYRC58 21/12/2017 Put 1.650 0.475 0.475 0.000   0 0.475
MYRSO7 21/12/2017 Call 1.700 0.020 0.020 0.000   0 0.020
MYRSP7 21/12/2017 Put 1.700 0.520 0.520 0.000   0 0.520
MYRD78 21/12/2017 Call 1.750 0.015 0.015 0.000   0 0.015
MYRD88 21/12/2017 Put 1.750 0.565 0.565 0.000   0 0.565
MYRUP7 21/12/2017 Call 1.800 0.010 0.010 0.000   0 0.010
MYRUQ7 21/12/2017 Put 1.800 0.610 0.610 0.000   0 0.610
MYRUD7 21/12/2017 Call 2.000 0.005 0.005 0.000   0 0.005
MYRUE7 21/12/2017 Put 2.000 0.800 0.800 0.000   0 0.800
MYRUG7 21/12/2017 Call 2.200 0.002 0.002 0.000   0 0.002
MYRUF7 21/12/2017 Put 2.200 0.995 0.995 0.000   0 0.995
MYRZ27 28/03/2018 Call 0.700 0.525 0.525 0.000   0 0.525
MYRZ37 28/03/2018 Put 0.700 0.015 0.015 0.000   0 0.015
MYRXW7 28/03/2018 Call 0.800 0.430 0.430 0.000   0 0.430
MYRXY7 28/03/2018 Put 0.800 0.030 0.030 0.000   0 0.030
MYRXO7 28/03/2018 Call 0.900 0.340 0.340 0.000   0 0.340
MYRXP7 28/03/2018 Put 0.900 0.055 0.055 0.000   0 0.055
MYRXZ7 28/03/2018 Call 1.000 0.270 0.270 0.000   0 0.270
MYRY17 28/03/2018 Put 1.000 0.085 0.085 0.000   0 0.085
MYRXK7 28/03/2018 Call 1.100 0.210 0.210 0.000   0 0.210
MYRXL7 28/03/2018 Put 1.100 0.125 0.125 0.000   0 0.125
MYRXQ7 28/03/2018 Call 1.200 0.160 0.160 0.000   0 0.160
MYRXR7 28/03/2018 Put 1.200 0.175 0.175 0.000   0 0.175
MYRXI7 28/03/2018 Call 1.300 0.120 0.120 0.000   0 0.120
MYRXJ7 28/03/2018 Put 1.300 0.235 0.235 0.000   0 0.235
MYRXU7 28/03/2018 Call 1.400 0.085 0.085 0.000   0 0.085
MYRXV7 28/03/2018 Put 1.400 0.305 0.305 0.000   0 0.305
MYRXM7 28/03/2018 Call 1.500 0.065 0.065 0.000   0 0.065
MYRXN7 28/03/2018 Put 1.500 0.380 0.380 0.000   0 0.380
MYRXS7 28/03/2018 Call 1.600 0.045 0.045 0.000   0 0.045
MYRXT7 28/03/2018 Put 1.600 0.460 0.460 0.000   0 0.460
MYRZG7 28/03/2018 Call 1.700 0.030 0.030 0.000   0 0.030
MYRZH7 28/03/2018 Put 1.700 0.550 0.550 0.000   0 0.550
MYRBV8 28/03/2018 Call 1.800 0.025 0.025 0.000   0 0.025
MYRBW8 28/03/2018 Put 1.800 0.640 0.640 0.000   0 0.640
MYRGU8 28/06/2018 Call 0.700 0.525 0.525 0.000   0 0.525
MYRGV8 28/06/2018 Put 0.700 0.020 0.020 0.000   0 0.020
MYRDX8 28/06/2018 Call 0.800 0.430 0.430 0.000   0 0.430
MYRDY8 28/06/2018 Put 0.800 0.040 0.040 0.000   0 0.040
MYRDT8 28/06/2018 Call 0.900 0.345 0.345 0.000   0 0.345
MYRDU8 28/06/2018 Put 0.900 0.065 0.065 0.000   0 0.065
MYRCH8 28/06/2018 Call 1.000 0.275 0.275 0.000   0 0.275
MYRCI8 28/06/2018 Put 1.000 0.095 0.095 0.000   0 0.095
MYRCR8 28/06/2018 Call 1.100 0.220 0.220 0.000   0 0.220
MYRCS8 28/06/2018 Put 1.100 0.140 0.140 0.000   0 0.140
MYRCJ8 28/06/2018 Call 1.200 0.170 0.170 0.000   0 0.170
MYRCK8 28/06/2018 Put 1.200 0.190 0.190 0.000   0 0.190
MYRCT8 28/06/2018 Call 1.300 0.130 0.130 0.000   0 0.130
MYRCU8 28/06/2018 Put 1.300 0.250 0.250 0.000   0 0.250
MYRCL8 28/06/2018 Call 1.400 0.100 0.100 0.000   0 0.100
MYRCM8 28/06/2018 Put 1.400 0.320 0.320 0.000   0 0.320
MYRCV8 28/06/2018 Call 1.500 0.075 0.075 0.000   0 0.075
MYRCW8 28/06/2018 Put 1.500 0.395 0.395 0.000   0 0.395
MYRCN8 28/06/2018 Call 1.600 0.055 0.055 0.000   0 0.055
MYRCO8 28/06/2018 Put 1.600 0.475 0.475 0.000   0 0.475
MYRCX8 28/06/2018 Call 1.700 0.045 0.045 0.000   0 0.045
MYRCY8 28/06/2018 Put 1.700 0.555 0.555 0.000   0 0.555
MYRCP8 28/06/2018 Call 1.800 0.035 0.035 0.000   0 0.035
MYRCQ8 28/06/2018 Put 1.800 0.645 0.645 0.000   0 0.645

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.