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 2.280 Up 0.020 2.260 2.280 2.270 2.290 2.260 2,832,677 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRVG7 24/07/2014 Call 0.010 2.270 2.270 0.000   0 2.250
MYREG8 24/07/2014 Call 1.650 0.630 0.630 0.000   0 0.610
MYREH8 24/07/2014 Put 1.650 0.000 0.000 0.000   0 0.000
MYRCG8 24/07/2014 Call 1.700 0.580 0.580 0.000   0 0.560
MYRCH8 24/07/2014 Put 1.700 0.000 0.000 0.000   0 0.000
MYRYR7 24/07/2014 Call 1.750 0.530 0.530 0.000   0 0.510
MYRYS7 24/07/2014 Put 1.750 0.000 0.000 0.000   0 0.000
MYRYF7 24/07/2014 Call 1.800 0.480 0.480 0.000   0 0.465
MYRYG7 24/07/2014 Put 1.800 0.000 0.000 0.000   270 0.000
MYRVN7 24/07/2014 Call 1.850 0.430 0.430 0.000   0 0.415
MYRVO7 24/07/2014 Put 1.850 0.000 0.000 0.000   0 0.000
MYRVH7 24/07/2014 Call 1.900 0.380 0.380 0.000   0 0.365
MYRVI7 24/07/2014 Put 1.900 0.000 0.000 0.000   1,128 0.000
MYRE28 24/07/2014 Call 1.910 0.370 0.370 0.000   0 0.355
MYRE18 24/07/2014 Put 1.910 0.000 0.000 0.000   0 0.000
MYRUL7 24/07/2014 Call 1.950 0.330 0.330 0.000   0 0.315
MYRUM7 24/07/2014 Put 1.950 0.000 0.000 0.000   250 0.000
MYRUN7 24/07/2014 Call 2.000 0.285 0.285 0.000   737 0.265
MYRUO7 24/07/2014 Put 2.000 0.000 0.000 0.000   3,300 0.001
MYRE38 24/07/2014 Call 2.010 0.275 0.275 0.000   0 0.255
MYRE48 24/07/2014 Put 2.010 0.000 0.000 0.000   0 0.001
MYRUP7 24/07/2014 Call 2.100 0.185 0.185 0.000 273 1,415 0.170
MYRUQ7 24/07/2014 Put 2.100 0.000 0.000 0.000   1,787 0.004
MYRUR7 24/07/2014 Call 2.200 0.090 0.090 0.000 273 2,730 0.080
MYRUS7 24/07/2014 Put 2.200 0.000 0.000 0.000   1,023 0.020
MYRG38 24/07/2014 Call 2.210 0.085 0.085 0.000   0 0.075
MYRG48 24/07/2014 Put 2.210 0.000 0.000 0.000   0 0.020
MYRUT7 24/07/2014 Call 2.300 0.020 0.020 0.000   1,643 0.020
MYRUU7 24/07/2014 Put 2.300 0.025 0.025 0.000   2,170 0.065
MYRZI7 24/07/2014 Call 2.310 0.020 0.020 0.000   600 0.015
MYRZJ7 24/07/2014 Put 2.310 0.035 0.035 0.000   5,787 0.060
MYRUV7 24/07/2014 Call 2.400 0.001 0.001 0.000   1,497 0.001
MYRUW7 24/07/2014 Put 2.400 0.120 0.120 0.000   100 0.145
MYRX47 24/07/2014 Call 2.410 0.000 0.000 0.000   0 0.001
MYRX57 24/07/2014 Put 2.410 0.130 0.130 0.135 100 160 0.155
MYRUX7 24/07/2014 Call 2.500 0.000 0.000 0.000   0 0.000
MYRUY7 24/07/2014 Put 2.500 0.220 0.220 0.000   1,000 0.240
MYRX77 24/07/2014 Call 2.510 0.000 0.000 0.000   50 0.000
MYRX67 24/07/2014 Put 2.510 0.230 0.230 0.000   0 0.250
MYRUZ7 24/07/2014 Call 2.600 0.000 0.000 0.000   0 0.000
MYRV17 24/07/2014 Put 2.600 0.320 0.320 0.000   0 0.340
MYRV27 24/07/2014 Call 2.700 0.000 0.000 0.000   0 0.000
MYRV37 24/07/2014 Put 2.700 0.420 0.420 0.000   0 0.440
MYRXL7 24/07/2014 Call 2.710 0.000 0.000 0.000   900 0.000
MYRXM7 24/07/2014 Put 2.710 0.430 0.430 0.000   100 0.450
MYRV47 24/07/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRV57 24/07/2014 Put 2.800 0.520 0.520 0.000   0 0.540
MYRXN7 24/07/2014 Call 2.810 0.000 0.000 0.000   0 0.000
MYRXO7 24/07/2014 Put 2.810 0.530 0.530 0.000   0 0.550
MYRV67 24/07/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRV77 24/07/2014 Put 2.900 0.620 0.620 0.000   0 0.640
MYRV87 24/07/2014 Call 3.000 0.000 0.000 0.000   50 0.000
MYRV97 24/07/2014 Put 3.000 0.720 0.720 0.000   0 0.740
MYRVA7 24/07/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRVB7 24/07/2014 Put 3.100 0.820 0.820 0.000   0 0.840
MYRVC7 24/07/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRVD7 24/07/2014 Put 3.200 0.920 0.920 0.000   0 0.940
MYRVE7 24/07/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MYRVF7 24/07/2014 Put 3.300 1.020 1.020 0.000   0 1.040
MYRXC7 24/07/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRXD7 24/07/2014 Put 3.400 1.120 1.120 0.000   0 1.140
MYRXP7 24/07/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRXQ7 24/07/2014 Put 3.500 1.220 1.220 0.000   0 1.240
MYRX37 28/08/2014 Call 0.010 2.275 2.275 0.000   0 2.255
MYREK8 28/08/2014 Call 1.650 0.635 0.635 0.000   0 0.615
MYREL8 28/08/2014 Put 1.650 0.000 0.000 0.000   0 0.000
MYRCI8 28/08/2014 Call 1.700 0.590 0.590 0.000   0 0.565
MYRCJ8 28/08/2014 Put 1.700 0.000 0.000 0.000   0 0.000
MYRYT7 28/08/2014 Call 1.750 0.540 0.540 0.000   0 0.515
MYRYU7 28/08/2014 Put 1.750 0.001 0.001 0.000   0 0.001
MYRYH7 28/08/2014 Call 1.800 0.490 0.490 0.000   0 0.465
MYRYI7 28/08/2014 Put 1.800 0.001 0.001 0.000   50 0.001
MYRY97 28/08/2014 Call 1.850 0.440 0.440 0.000   0 0.420
MYRYA7 28/08/2014 Put 1.850 0.002 0.002 0.000   1,000 0.002
MYRY37 28/08/2014 Call 1.900 0.390 0.390 0.000   0 0.370
MYRY47 28/08/2014 Put 1.900 0.004 0.004 0.000   0 0.004
MYRE68 28/08/2014 Call 1.910 0.380 0.380 0.000   0 0.360
MYRE58 28/08/2014 Put 1.910 0.004 0.004 0.000   270 0.004
MYRWM7 28/08/2014 Call 1.950 0.340 0.340 0.000   0 0.325
MYRWN7 28/08/2014 Put 1.950 0.006 0.006 0.000   3,671 0.006
MYRW87 28/08/2014 Call 2.000 0.295 0.295 0.000   100 0.280
MYRW97 28/08/2014 Put 2.000 0.009 0.009 0.000   850 0.010
MYRE78 28/08/2014 Call 2.010 0.285 0.285 0.000   0 0.270
MYRE88 28/08/2014 Put 2.010 0.010 0.010 0.000   100 0.010
MYRX17 28/08/2014 Call 2.100 0.205 0.205 0.000   2,285 0.195
MYRX27 28/08/2014 Put 2.100 0.020 0.020 0.020 400 1,537 0.025
MYRF18 28/08/2014 Call 2.110 0.195 0.195 0.000   0 0.185
MYRF28 28/08/2014 Put 2.110 0.020 0.020 0.000   1,000 0.025
MYRWC7 28/08/2014 Call 2.200 0.130 0.130 0.115 300 1,651 0.120
MYRWD7 28/08/2014 Put 2.200 0.045 0.045 0.000   1,584 0.050
MYRGQ8 28/08/2014 Call 2.210 0.120 0.120 0.000 273 0 0.115
MYRGP8 28/08/2014 Put 2.210 0.045 0.045 0.000 273 400 0.055
MYRWU7 28/08/2014 Call 2.300 0.070 0.070 0.000   4,655 0.065
MYRWV7 28/08/2014 Put 2.300 0.085 0.085 0.000   250 0.095
MYRGR8 28/08/2014 Call 2.310 0.065 0.065 0.000 273 0 0.060
MYRGS8 28/08/2014 Put 2.310 0.090 0.090 0.000 273 0 0.105
MYRWG7 28/08/2014 Call 2.400 0.035 0.035 0.000   1,995 0.030
MYRWH7 28/08/2014 Put 2.400 0.145 0.145 0.000   100 0.165
MYRX97 28/08/2014 Call 2.410 0.030 0.030 0.000   0 0.030
MYRX87 28/08/2014 Put 2.410 0.150 0.150 0.000   4,674 0.175
MYRWQ7 28/08/2014 Call 2.500 0.015 0.015 0.000   0 0.015
MYRWR7 28/08/2014 Put 2.500 0.225 0.225 0.000   0 0.255
MYRXA7 28/08/2014 Call 2.510 0.015 0.015 0.000   0 0.010
MYRXB7 28/08/2014 Put 2.510 0.235 0.235 0.000   597 0.260
MYRWK7 28/08/2014 Call 2.600 0.006 0.006 0.000   0 0.005
MYRWL7 28/08/2014 Put 2.600 0.320 0.320 0.000   0 0.345
MYRWO7 28/08/2014 Call 2.700 0.002 0.002 0.000   0 0.002
MYRWP7 28/08/2014 Put 2.700 0.420 0.420 0.000   0 0.445
MYRWI7 28/08/2014 Call 2.800 0.001 0.001 0.000   0 0.001
MYRWJ7 28/08/2014 Put 2.800 0.520 0.520 0.000   0 0.545
MYRWS7 28/08/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRWT7 28/08/2014 Put 2.900 0.620 0.620 0.000   0 0.645
MYRWE7 28/08/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRWF7 28/08/2014 Put 3.000 0.720 0.720 0.000   0 0.745
MYRWW7 28/08/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRWX7 28/08/2014 Put 3.100 0.820 0.820 0.000   0 0.845
MYRWA7 28/08/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRWB7 28/08/2014 Put 3.200 0.920 0.920 0.000   0 0.945
MYRWY7 28/08/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MYRWZ7 28/08/2014 Put 3.300 1.020 1.020 0.000   0 1.045
MYRXF7 28/08/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRXG7 28/08/2014 Put 3.400 1.120 1.120 0.000   0 1.145
MYRXR7 28/08/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRXS7 28/08/2014 Put 3.500 1.220 1.220 0.000   0 1.245
MYRKG9 25/09/2014 Call 0.010 2.280 2.280 0.000   0 2.260
MYRLM9 25/09/2014 Call 1.400 0.890 0.890 0.000   0 0.865
MYRLN9 25/09/2014 Put 1.400 0.004 0.004 0.000   0 0.003
MYRLS9 25/09/2014 Call 1.500 0.795 0.795 0.000   0 0.770
MYRLT9 25/09/2014 Put 1.500 0.007 0.007 0.000   0 0.007
MYRLI9 25/09/2014 Call 1.600 0.695 0.695 0.000   0 0.675
MYRLJ9 25/09/2014 Put 1.600 0.010 0.010 0.000   0 0.010
MYREM8 25/09/2014 Call 1.650 0.645 0.645 0.000   0 0.625
MYREN8 25/09/2014 Put 1.650 0.015 0.015 0.000   0 0.015
MYRLU9 25/09/2014 Call 1.700 0.595 0.595 0.000   0 0.575
MYRLW9 25/09/2014 Put 1.700 0.015 0.015 0.000   0 0.015
MYRYV7 25/09/2014 Call 1.750 0.545 0.545 0.000   0 0.525
MYRYW7 25/09/2014 Put 1.750 0.015 0.015 0.000   0 0.015
MYRLQ9 25/09/2014 Call 1.800 0.495 0.495 0.000   0 0.475
MYRLR9 25/09/2014 Put 1.800 0.015 0.015 0.000   0 0.015
MYRRV7 25/09/2014 Call 1.810 0.485 0.485 0.000   840 0.465
MYRRW7 25/09/2014 Put 1.810 0.015 0.015 0.000   0 0.015
MYRS47 25/09/2014 Call 1.850 0.450 0.450 0.000   0 0.430
MYRS57 25/09/2014 Put 1.850 0.015 0.015 0.000   1,271 0.020
MYRLX9 25/09/2014 Call 1.900 0.400 0.400 0.000   125 0.380
MYRLY9 25/09/2014 Put 1.900 0.015 0.015 0.000   500 0.020
MYRPL7 25/09/2014 Call 1.950 0.355 0.355 0.000   55 0.335
MYRPM7 25/09/2014 Put 1.950 0.020 0.020 0.000   460 0.025
MYRLO9 25/09/2014 Call 2.000 0.310 0.310 0.000   10 0.295
MYRLP9 25/09/2014 Put 2.000 0.025 0.025 0.000   1,160 0.030
MYRN27 25/09/2014 Call 2.100 0.230 0.230 0.000   1,300 0.215
MYRN37 25/09/2014 Put 2.100 0.045 0.045 0.000   1,376 0.050
MYRF38 25/09/2014 Call 2.110 0.220 0.220 0.000   1,000 0.205
MYRF48 25/09/2014 Put 2.110 0.045 0.045 0.000   0 0.050
MYRLK9 25/09/2014 Call 2.200 0.160 0.160 0.000   485 0.145
MYRLL9 25/09/2014 Put 2.200 0.075 0.075 0.000   1,380 0.080
MYRGU8 25/09/2014 Call 2.210 0.150 0.150 0.000   0 0.140
MYRGT8 25/09/2014 Put 2.210 0.075 0.075 0.000   0 0.085
MYRN67 25/09/2014 Call 2.300 0.105 0.105 0.000   1,832 0.095
MYRN77 25/09/2014 Put 2.300 0.120 0.120 0.000   1,597 0.130
MYRY17 25/09/2014 Call 2.310 0.100 0.100 0.000   0 0.090
MYRY27 25/09/2014 Put 2.310 0.125 0.125 0.000   4,558 0.135
MYRLG9 25/09/2014 Call 2.400 0.065 0.065 0.000   1,100 0.060
MYRLH9 25/09/2014 Put 2.400 0.185 0.185 0.000   2,360 0.195
MYRXU7 25/09/2014 Call 2.410 0.065 0.065 0.000   0 0.055
MYRXT7 25/09/2014 Put 2.410 0.190 0.190 0.000   720 0.200
MYRNM7 25/09/2014 Call 2.500 0.045 0.045 0.000   618 0.035
MYRNN7 25/09/2014 Put 2.500 0.260 0.260 0.000   800 0.270
MYRMB9 25/09/2014 Call 2.600 0.030 0.030 0.000   704 0.025
MYRMC9 25/09/2014 Put 2.600 0.345 0.345 0.000   700 0.360
MYRXZ7 25/09/2014 Call 2.610 0.030 0.030 0.000   0 0.020
MYRXY7 25/09/2014 Put 2.610 0.350 0.350 0.000   400 0.365
MYRNO7 25/09/2014 Call 2.700 0.025 0.025 0.000   0 0.015
MYRNP7 25/09/2014 Put 2.700 0.435 0.435 0.000   0 0.450
MYRXV7 25/09/2014 Call 2.710 0.025 0.025 0.000   0 0.015
MYRXW7 25/09/2014 Put 2.710 0.445 0.445 0.000   460 0.455
MYRME9 25/09/2014 Call 2.800 0.020 0.020 0.000   435 0.010
MYRMF9 25/09/2014 Put 2.800 0.530 0.530 0.000   500 0.550
MYRN47 25/09/2014 Call 2.900 0.015 0.015 0.000   0 0.007
MYRN57 25/09/2014 Put 2.900 0.630 0.630 0.000   150 0.650
MYRPZ9 25/09/2014 Call 3.000 0.015 0.015 0.000   0 0.005
MYRQ19 25/09/2014 Put 3.000 0.725 0.725 0.000   0 0.750
MYRNK7 25/09/2014 Call 3.100 0.010 0.010 0.000   0 0.003
MYRNL7 25/09/2014 Put 3.100 0.825 0.825 0.000   0 0.850
MYRSU9 25/09/2014 Call 3.200 0.008 0.008 0.000   200 0.002
MYRSV9 25/09/2014 Put 3.200 0.925 0.925 0.000   0 0.950
MYRN87 25/09/2014 Call 3.300 0.006 0.006 0.000   0 0.001
MYRN97 25/09/2014 Put 3.300 1.020 1.020 0.000   0 1.050
MYRUZ9 25/09/2014 Call 3.400 0.005 0.005 0.000   660 0.001
MYRV19 25/09/2014 Put 3.400 1.120 1.120 0.000   0 1.150
MYRSE7 25/09/2014 Call 3.500 0.004 0.004 0.000   0 0.001
MYRSF7 25/09/2014 Put 3.500 1.225 1.225 0.000   0 1.250
MYRG78 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG88 25/09/2014 Put 4.410 2.110 2.110 0.000   0 2.130
MYRC28 30/10/2014 Call 0.010 2.225 2.225 0.000   0 2.205
MYREO8 30/10/2014 Call 1.650 0.640 0.640 0.000   0 0.620
MYREP8 30/10/2014 Put 1.650 0.025 0.025 0.000   0 0.025
MYRCK8 30/10/2014 Call 1.700 0.590 0.590 0.000   0 0.570
MYRCL8 30/10/2014 Put 1.700 0.025 0.025 0.000   0 0.025
MYRBZ8 30/10/2014 Call 1.750 0.545 0.545 0.000   0 0.525
MYRC18 30/10/2014 Put 1.750 0.025 0.025 0.000   0 0.025
MYRZO7 30/10/2014 Call 1.800 0.495 0.495 0.000   0 0.475
MYRZP7 30/10/2014 Put 1.800 0.025 0.025 0.000   0 0.025
MYRZU7 30/10/2014 Call 1.850 0.445 0.445 0.000   0 0.425
MYRZV7 30/10/2014 Put 1.850 0.025 0.025 0.000   0 0.025
MYRBM8 30/10/2014 Call 1.900 0.400 0.400 0.000   0 0.380
MYRBO8 30/10/2014 Put 1.900 0.030 0.030 0.000   0 0.030
MYREX8 30/10/2014 Call 1.910 0.350 0.350 0.000   0 0.335
MYREW8 30/10/2014 Put 1.910 0.030 0.030 0.000   0 0.035
MYRBP8 30/10/2014 Call 1.950 0.350 0.350 0.000   0 0.335
MYRBQ8 30/10/2014 Put 1.950 0.035 0.035 0.000   0 0.040
MYRZQ7 30/10/2014 Call 2.000 0.305 0.305 0.000   0 0.290
MYRZR7 30/10/2014 Put 2.000 0.045 0.045 0.000   0 0.050
MYREY8 30/10/2014 Call 2.010 0.265 0.265 0.000   0 0.255
MYREZ8 30/10/2014 Put 2.010 0.050 0.050 0.000   0 0.050
MYRBJ8 30/10/2014 Call 2.100 0.225 0.225 0.000   50 0.210
MYRBK8 30/10/2014 Put 2.100 0.075 0.075 0.000   494 0.080
MYRBH8 30/10/2014 Call 2.200 0.155 0.155 0.000   350 0.145
MYRBI8 30/10/2014 Put 2.200 0.115 0.115 0.000   1,000 0.120
MYRBR8 30/10/2014 Call 2.300 0.100 0.100 0.000   250 0.095
MYRBS8 30/10/2014 Put 2.300 0.170 0.170 0.000   70 0.180
MYRZS7 30/10/2014 Call 2.400 0.065 0.065 0.000   1,248 0.060
MYRZT7 30/10/2014 Put 2.400 0.235 0.235 0.000   400 0.250
MYRBT8 30/10/2014 Call 2.500 0.040 0.040 0.000   0 0.040
MYRBU8 30/10/2014 Put 2.500 0.315 0.315 0.000   0 0.330
MYRZW7 30/10/2014 Call 2.600 0.025 0.025 0.000   0 0.025
MYRZX7 30/10/2014 Put 2.600 0.400 0.400 0.000   0 0.420
MYRBV8 30/10/2014 Call 2.700 0.020 0.020 0.000   0 0.020
MYRBW8 30/10/2014 Put 2.700 0.490 0.490 0.000   0 0.510
MYRZY7 30/10/2014 Call 2.800 0.015 0.015 0.000   0 0.015
MYRBG8 30/10/2014 Put 2.800 0.585 0.585 0.000   0 0.605
MYRBX8 30/10/2014 Call 2.900 0.015 0.015 0.000   0 0.015
MYRBY8 30/10/2014 Put 2.900 0.685 0.685 0.000   0 0.700
MYRC58 30/10/2014 Call 3.000 0.010 0.010 0.000   0 0.010
MYRC68 30/10/2014 Put 3.000 0.780 0.780 0.000   0 0.800
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.160 2.160 0.000   0 2.180
MYRDX8 27/11/2014 Call 0.010 2.230 2.230 0.000   0 2.210
MYREQ8 27/11/2014 Call 1.650 0.640 0.640 0.000   0 0.625
MYRER8 27/11/2014 Put 1.650 0.030 0.030 0.000   0 0.025
MYRDY8 27/11/2014 Call 1.700 0.590 0.590 0.000   0 0.575
MYRDZ8 27/11/2014 Put 1.700 0.030 0.030 0.000   0 0.030
MYRCO8 27/11/2014 Call 1.750 0.540 0.540 0.000   0 0.525
MYRCP8 27/11/2014 Put 1.750 0.030 0.030 0.000   0 0.030
MYRD18 27/11/2014 Call 1.800 0.495 0.495 0.000   0 0.480
MYRD28 27/11/2014 Put 1.800 0.030 0.030 0.000   0 0.030
MYRD78 27/11/2014 Call 1.850 0.450 0.450 0.000   0 0.430
MYRD88 27/11/2014 Put 1.850 0.035 0.035 0.000   0 0.035
MYRDT8 27/11/2014 Call 1.900 0.405 0.405 0.000   2,000 0.385
MYRDU8 27/11/2014 Put 1.900 0.040 0.040 0.000   0 0.040
MYRCQ8 27/11/2014 Call 1.950 0.360 0.360 0.000   0 0.345
MYRCT8 27/11/2014 Put 1.950 0.050 0.050 0.000   0 0.050
MYRD38 27/11/2014 Call 2.000 0.315 0.315 0.000   0 0.300
MYRD48 27/11/2014 Put 2.000 0.060 0.060 0.000   150 0.065
MYRDN8 27/11/2014 Call 2.100 0.240 0.240 0.000   0 0.225
MYRDO8 27/11/2014 Put 2.100 0.090 0.090 0.000   438 0.095
MYRCW8 27/11/2014 Call 2.200 0.170 0.170 0.000   0 0.160
MYRCX8 27/11/2014 Put 2.200 0.130 0.130 0.000   0 0.140
MYRD98 27/11/2014 Call 2.300 0.120 0.120 0.000   120 0.110
MYRDM8 27/11/2014 Put 2.300 0.185 0.185 0.000   0 0.195
MYRD58 27/11/2014 Call 2.400 0.080 0.080 0.000   0 0.075
MYRD68 27/11/2014 Put 2.400 0.250 0.250 0.000   378 0.265
MYRDR8 27/11/2014 Call 2.500 0.055 0.055 0.000   0 0.055
MYRDS8 27/11/2014 Put 2.500 0.320 0.320 0.000   0 0.340
MYRCU8 27/11/2014 Call 2.600 0.040 0.040 0.000   0 0.040
MYRCV8 27/11/2014 Put 2.600 0.405 0.405 0.000   0 0.425
MYRDP8 27/11/2014 Call 2.700 0.030 0.030 0.000   0 0.035
MYRDQ8 27/11/2014 Put 2.700 0.495 0.495 0.000   0 0.510
MYRCY8 27/11/2014 Call 2.800 0.020 0.020 0.000   0 0.030
MYRCZ8 27/11/2014 Put 2.800 0.585 0.585 0.000   0 0.605
MYRDV8 27/11/2014 Call 2.900 0.015 0.015 0.000   0 0.025
MYRDW8 27/11/2014 Put 2.900 0.685 0.685 0.000   0 0.700
MYRGL8 27/11/2014 Call 3.000 0.006 0.006 0.000   0 0.020
MYRGM8 27/11/2014 Put 3.000 0.780 0.780 0.000   0 0.800
MYRKS8 18/12/2014 Call 0.010 2.235 2.235 0.000   0 2.215
MYRZJ8 18/12/2014 Call 1.400 0.895 0.895 0.000   0 0.875
MYRZK8 18/12/2014 Put 1.400 0.004 0.004 0.000   0 0.005
MYRZH8 18/12/2014 Call 1.500 0.795 0.795 0.000   0 0.780
MYRZI8 18/12/2014 Put 1.500 0.009 0.009 0.000   0 0.008
MYRZL8 18/12/2014 Call 1.600 0.695 0.695 0.000   0 0.680
MYRZM8 18/12/2014 Put 1.600 0.015 0.015 0.000   0 0.015
MYRES8 18/12/2014 Call 1.650 0.645 0.645 0.000   0 0.630
MYRET8 18/12/2014 Put 1.650 0.020 0.020 0.000   451 0.015
MYRWB8 18/12/2014 Call 1.700 0.600 0.600 0.000   0 0.580
MYRWC8 18/12/2014 Put 1.700 0.020 0.020 0.000   500 0.020
MYRVM8 18/12/2014 Call 1.750 0.550 0.550 0.000   0 0.530
MYRVN8 18/12/2014 Put 1.750 0.025 0.025 0.000   0 0.025
MYRUT8 18/12/2014 Call 1.800 0.505 0.505 0.000   0 0.485
MYRUU8 18/12/2014 Put 1.800 0.030 0.030 0.000   0 0.030
MYRQB8 18/12/2014 Call 1.850 0.460 0.460 0.000   6,236 0.435
MYRQC8 18/12/2014 Put 1.850 0.035 0.035 0.000   0 0.035
MYRKT8 18/12/2014 Call 1.900 0.410 0.410 0.000   0 0.390
MYRKU8 18/12/2014 Put 1.900 0.045 0.045 0.000   240 0.045
MYRKK8 18/12/2014 Call 1.950 0.370 0.370 0.000   0 0.350
MYRKL8 18/12/2014 Put 1.950 0.055 0.055 0.000   0 0.055
MYRKO8 18/12/2014 Call 2.000 0.325 0.325 0.000   0 0.310
MYRKP8 18/12/2014 Put 2.000 0.065 0.065 0.000   100 0.070
MYRKI8 18/12/2014 Call 2.100 0.245 0.245 0.000   0 0.235
MYRKJ8 18/12/2014 Put 2.100 0.095 0.095 0.000   0 0.105
MYRKM8 18/12/2014 Call 2.200 0.180 0.180 0.000   0 0.170
MYRKN8 18/12/2014 Put 2.200 0.140 0.140 0.000   338 0.150
MYRKQ8 18/12/2014 Call 2.300 0.125 0.125 0.000   793 0.120
MYRKR8 18/12/2014 Put 2.300 0.195 0.195 0.000   384 0.205
MYRKV8 18/12/2014 Call 2.400 0.085 0.085 0.000   0 0.080
MYRKW8 18/12/2014 Put 2.400 0.260 0.260 0.000   0 0.275
MYRKX8 18/12/2014 Call 2.500 0.060 0.060 0.000   120 0.055
MYRKY8 18/12/2014 Put 2.500 0.335 0.335 0.000   1,190 0.350
MYRL48 18/12/2014 Call 2.600 0.040 0.040 0.000   0 0.035
MYRL58 18/12/2014 Put 2.600 0.415 0.415 0.000   885 0.430
MYRLC8 18/12/2014 Call 2.700 0.025 0.025 0.000   280 0.025
MYRLD8 18/12/2014 Put 2.700 0.505 0.505 0.000   90 0.520
MYRMG8 18/12/2014 Call 2.800 0.015 0.015 0.000   500 0.015
MYRMH8 18/12/2014 Put 2.800 0.595 0.595 0.000   645 0.610
MYRTS7 18/12/2014 Call 2.900 0.010 0.010 0.000   0 0.010
MYRTT7 18/12/2014 Put 2.900 0.690 0.690 0.000   0 0.705
MYRQ29 18/12/2014 Call 3.000 0.008 0.008 0.000   0 0.006
MYRQ39 18/12/2014 Put 3.000 0.785 0.785 0.000   0 0.800
MYRTU7 18/12/2014 Call 3.100 0.005 0.005 0.000   0 0.004
MYRTV7 18/12/2014 Put 3.100 0.885 0.885 0.000   0 0.900
MYRSW9 18/12/2014 Call 3.200 0.003 0.003 0.000   0 0.002
MYRSX9 18/12/2014 Put 3.200 0.980 0.980 0.000   0 0.995
MYRTQ7 18/12/2014 Call 3.300 0.002 0.002 0.000   362 0.002
MYRTR7 18/12/2014 Put 3.300 1.080 1.080 0.000   0 1.095
MYRV29 18/12/2014 Call 3.400 0.001 0.001 0.000   0 0.001
MYRV39 18/12/2014 Put 3.400 1.180 1.180 0.000   0 1.195
MYRUH7 18/12/2014 Call 3.500 0.001 0.001 0.000   0 0.001
MYRUI7 18/12/2014 Put 3.500 1.280 1.280 0.000   0 1.295
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.000
MYRZ39 18/12/2014 Put 3.800 1.580 1.580 0.000   0 1.590
MYRZH7 26/03/2015 Call 0.010 2.250 2.250 0.000   0 2.230
MYREU8 26/03/2015 Call 1.650 0.640 0.640 0.000   0 0.630
MYREV8 26/03/2015 Put 1.650 0.025 0.025 0.000   0 0.030
MYRIW7 26/03/2015 Call 1.700 0.595 0.595 0.000   0 0.580
MYRIX7 26/03/2015 Put 1.700 0.035 0.035 0.000   0 0.040
MYRZ57 26/03/2015 Call 1.750 0.550 0.550 0.000   0 0.530
MYRZ67 26/03/2015 Put 1.750 0.040 0.040 0.000   0 0.045
MYRFW7 26/03/2015 Call 1.800 0.500 0.500 0.000   0 0.485
MYRFX7 26/03/2015 Put 1.800 0.050 0.050 0.000   0 0.055
MYRZD7 26/03/2015 Call 1.850 0.455 0.455 0.000   0 0.440
MYRZE7 26/03/2015 Put 1.850 0.060 0.060 0.000   240 0.065
MYRFM7 26/03/2015 Call 1.900 0.415 0.415 0.000   0 0.400
MYRFN7 26/03/2015 Put 1.900 0.075 0.075 0.000   200 0.080
MYRZ77 26/03/2015 Call 1.950 0.375 0.375 0.000   0 0.360
MYRZ87 26/03/2015 Put 1.950 0.090 0.090 0.000   375 0.095
MYRF97 26/03/2015 Call 2.000 0.335 0.335 0.000   0 0.325
MYRFF7 26/03/2015 Put 2.000 0.105 0.105 0.000   580 0.110
MYRZ97 26/03/2015 Call 2.100 0.265 0.265 0.000   630 0.260
MYRZA7 26/03/2015 Put 2.100 0.140 0.140 0.000   0 0.150
MYRCG7 26/03/2015 Call 2.200 0.210 0.210 0.000   605 0.200
MYRCH7 26/03/2015 Put 2.200 0.190 0.190 0.000   1,575 0.195
MYRYX7 26/03/2015 Call 2.300 0.160 0.160 0.000   0 0.155
MYRYZ7 26/03/2015 Put 2.300 0.240 0.240 0.000   250 0.255
MYRC97 26/03/2015 Call 2.400 0.125 0.125 0.000   500 0.115
MYRCF7 26/03/2015 Put 2.400 0.305 0.305 0.000   60 0.315
MYRC88 26/03/2015 Call 2.410 0.120 0.120 0.000   0 0.115
MYRC78 26/03/2015 Put 2.410 0.305 0.305 0.000   1,100 0.315
MYRZB7 26/03/2015 Call 2.500 0.095 0.095 0.000   0 0.085
MYRZC7 26/03/2015 Put 2.500 0.370 0.370 0.000   0 0.390
MYRC57 26/03/2015 Call 2.600 0.070 0.070 0.000   0 0.060
MYRC67 26/03/2015 Put 2.600 0.445 0.445 0.000   0 0.465
MYRZ17 26/03/2015 Call 2.700 0.050 0.050 0.000   0 0.045
MYRZ27 26/03/2015 Put 2.700 0.525 0.525 0.000   0 0.550
MYRCI7 26/03/2015 Call 2.800 0.035 0.035 0.000   500 0.030
MYRCJ7 26/03/2015 Put 2.800 0.610 0.610 0.000   200 0.635
MYRZ37 26/03/2015 Call 2.900 0.025 0.025 0.000   500 0.020
MYRZ47 26/03/2015 Put 2.900 0.700 0.700 0.000   0 0.725
MYRCQ7 26/03/2015 Call 3.000 0.020 0.020 0.000   0 0.015
MYRCR7 26/03/2015 Put 3.000 0.795 0.795 0.000   0 0.820
MYRZK7 26/03/2015 Call 3.100 0.010 0.010 0.000   0 0.010
MYRZL7 26/03/2015 Put 3.100 0.890 0.890 0.000   0 0.910
MYRCM7 26/03/2015 Call 3.200 0.009 0.009 0.000   0 0.009
MYRCN7 26/03/2015 Put 3.200 0.985 0.985 0.000   0 1.005
MYRC77 26/03/2015 Call 3.400 0.004 0.004 0.000   0 0.005
MYRC87 26/03/2015 Put 3.400 1.180 1.180 0.000   0 1.195
MYRG59 25/06/2015 Call 0.010 2.160 2.160 0.000   0 2.140
MYRFW9 25/06/2015 Call 1.200 1.090 1.090 0.000   720 1.070
MYRFX9 25/06/2015 Put 1.200 0.009 0.009 0.000   0 0.010
MYRFO9 25/06/2015 Call 1.300 0.995 0.995 0.000   0 0.975
MYRFP9 25/06/2015 Put 1.300 0.015 0.015 0.000   0 0.015
MYRG19 25/06/2015 Call 1.400 0.895 0.895 0.000   0 0.875
MYRG29 25/06/2015 Put 1.400 0.020 0.020 0.000   0 0.020
MYRFM9 25/06/2015 Call 1.500 0.795 0.795 0.000   0 0.775
MYRFN9 25/06/2015 Put 1.500 0.030 0.030 0.000   0 0.030
MYRFY9 25/06/2015 Call 1.600 0.695 0.695 0.000   0 0.675
MYRFZ9 25/06/2015 Put 1.600 0.040 0.040 0.000   0 0.045
MYRFS9 25/06/2015 Call 1.700 0.600 0.600 0.000   0 0.580
MYRFT9 25/06/2015 Put 1.700 0.055 0.055 0.000   0 0.060
MYRF98 25/06/2015 Call 1.750 0.550 0.550 0.000   0 0.530
MYRFF8 25/06/2015 Put 1.750 0.065 0.065 0.000   0 0.070
MYRG39 25/06/2015 Call 1.800 0.505 0.505 0.000   400 0.485
MYRG49 25/06/2015 Put 1.800 0.080 0.080 0.000   100 0.085
MYRFO8 25/06/2015 Call 1.850 0.460 0.460 0.000   0 0.445
MYRFP8 25/06/2015 Put 1.850 0.090 0.090 0.000   0 0.100
MYRFU9 25/06/2015 Call 1.900 0.420 0.420 0.000   0 0.405
MYRFV9 25/06/2015 Put 1.900 0.105 0.105 0.000   0 0.115
MYRF58 25/06/2015 Call 1.950 0.380 0.380 0.000   0 0.365
MYRF88 25/06/2015 Put 1.950 0.125 0.125 0.000   0 0.130
MYRG69 25/06/2015 Call 2.000 0.340 0.340 0.000   0 0.330
MYRG79 25/06/2015 Put 2.000 0.140 0.140 0.000   450 0.150
MYRFK8 25/06/2015 Call 2.100 0.275 0.275 0.000   0 0.270
MYRFL8 25/06/2015 Put 2.100 0.185 0.185 0.000   2,340 0.195
MYRG89 25/06/2015 Call 2.200 0.220 0.220 0.000   0 0.215
MYRG99 25/06/2015 Put 2.200 0.235 0.235 0.000   456 0.245
MYRFM8 25/06/2015 Call 2.300 0.170 0.170 0.000   2,340 0.170
MYRFN8 25/06/2015 Put 2.300 0.290 0.290 0.000   0 0.305
MYRGK9 25/06/2015 Call 2.400 0.135 0.135 0.000   450 0.130
MYRGL9 25/06/2015 Put 2.400 0.355 0.355 0.000   230 0.370
MYRFG8 25/06/2015 Call 2.500 0.105 0.105 0.000   0 0.100
MYRFH8 25/06/2015 Put 2.500 0.425 0.425 0.000   0 0.445
MYRIR9 25/06/2015 Call 2.600 0.080 0.080 0.000   0 0.075
MYRIS9 25/06/2015 Put 2.600 0.505 0.505 0.000   415 0.520
MYRFI8 25/06/2015 Call 2.700 0.060 0.060 0.000   0 0.055
MYRFJ8 25/06/2015 Put 2.700 0.585 0.585 0.000   0 0.600
MYRJC9 25/06/2015 Call 2.800 0.045 0.045 0.000   0 0.040
MYRJD9 25/06/2015 Put 2.800 0.670 0.670 0.000   500 0.685
MYRG58 25/06/2015 Call 2.900 0.035 0.035 0.000   0 0.030
MYRG68 25/06/2015 Put 2.900 0.755 0.755 0.000   0 0.775
MYRQ49 25/06/2015 Call 3.000 0.025 0.025 0.000   0 0.020
MYRQ59 25/06/2015 Put 3.000 0.845 0.845 0.000   0 0.865
MYRSY9 25/06/2015 Call 3.200 0.015 0.015 0.000   0 0.010
MYRSZ9 25/06/2015 Put 3.200 1.030 1.030 0.000   0 1.050
MYRV49 25/06/2015 Call 3.400 0.008 0.008 0.000   0 0.006
MYRV59 25/06/2015 Put 3.400 1.225 1.225 0.000   0 1.240
MYRWP9 25/06/2015 Call 3.600 0.005 0.005 0.000   0 0.003
MYRWQ9 25/06/2015 Put 3.600 1.420 1.420 0.000   0 1.435
MYRCM8 24/09/2015 Call 1.600 0.690 0.690 0.000   0 0.670
MYRCN8 24/09/2015 Put 1.600 0.025 0.025 0.000   0 0.030
MYRZF7 24/09/2015 Call 1.700 0.590 0.590 0.000   0 0.570
MYRZG7 24/09/2015 Put 1.700 0.045 0.045 0.000   0 0.045
MYRPZ7 24/09/2015 Call 1.800 0.500 0.500 0.000   0 0.480
MYRQ17 24/09/2015 Put 1.800 0.070 0.070 0.000   0 0.070
MYRP57 24/09/2015 Call 1.900 0.415 0.415 0.000   0 0.400
MYRP67 24/09/2015 Put 1.900 0.100 0.100 0.000   0 0.105
MYRP37 24/09/2015 Call 2.000 0.345 0.345 0.000   0 0.330
MYRP47 24/09/2015 Put 2.000 0.135 0.135 0.000   0 0.145
MYRP17 24/09/2015 Call 2.200 0.235 0.235 0.000   0 0.225
MYRP27 24/09/2015 Put 2.200 0.235 0.235 0.000   0 0.245
MYRNS7 24/09/2015 Call 2.400 0.155 0.155 0.000   0 0.145
MYRNT7 24/09/2015 Put 2.400 0.360 0.360 0.000   0 0.375
MYRNQ7 24/09/2015 Call 2.600 0.100 0.100 0.000   0 0.095
MYRNR7 24/09/2015 Put 2.600 0.510 0.510 0.000   0 0.525
MYRNY7 24/09/2015 Call 2.800 0.065 0.065 0.000   0 0.060
MYRNZ7 24/09/2015 Put 2.800 0.675 0.675 0.000   0 0.690
MYRP77 24/09/2015 Call 3.000 0.040 0.040 0.000   0 0.040
MYRP87 24/09/2015 Put 3.000 0.850 0.850 0.000   0 0.870
MYRNW7 24/09/2015 Call 3.200 0.025 0.025 0.000   0 0.025
MYRNX7 24/09/2015 Put 3.200 1.035 1.035 0.000   0 1.055
MYRNU7 24/09/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MYRNV7 24/09/2015 Put 3.400 1.225 1.225 0.000   0 1.245
MYRS87 24/09/2015 Call 3.600 0.009 0.009 0.000   0 0.008
MYRS97 24/09/2015 Put 3.600 1.420 1.420 0.000   0 1.440
MYRG18 17/12/2015 Call 1.700 0.620 0.620 0.000   0 0.600
MYRG28 17/12/2015 Put 1.700 0.120 0.120 0.000   0 0.125
MYRFQ8 17/12/2015 Call 1.800 0.545 0.545 0.000   0 0.530
MYRFR8 17/12/2015 Put 1.800 0.155 0.155 0.000   0 0.165
MYRFY8 17/12/2015 Call 1.900 0.475 0.475 0.000   0 0.465
MYRFZ8 17/12/2015 Put 1.900 0.200 0.200 0.000   0 0.205
MYRFS8 17/12/2015 Call 2.000 0.415 0.415 0.000   0 0.410
MYRFT8 17/12/2015 Put 2.000 0.245 0.245 0.000   0 0.255
MYRS89 17/12/2015 Call 2.200 0.315 0.315 0.000   0 0.315
MYRS99 17/12/2015 Put 2.200 0.355 0.355 0.000   40 0.370
MYRSA9 17/12/2015 Call 2.400 0.240 0.240 0.000   0 0.240
MYRSB9 17/12/2015 Put 2.400 0.485 0.485 0.000   245 0.500
MYRSC9 17/12/2015 Call 2.600 0.185 0.185 0.000   0 0.185
MYRSD9 17/12/2015 Put 2.600 0.630 0.630 0.000   50 0.645
MYRFU8 17/12/2015 Call 2.800 0.145 0.145 0.000   0 0.140
MYRFV8 17/12/2015 Put 2.800 0.785 0.785 0.000   0 0.800
MYRFW8 17/12/2015 Call 3.000 0.110 0.110 0.000   0 0.110
MYRFX8 17/12/2015 Put 3.000 0.950 0.950 0.000   0 0.965
MYRGN8 17/12/2015 Call 3.200 0.085 0.085 0.000   0 0.080
MYRGO8 17/12/2015 Put 3.200 1.120 1.120 0.000   0 1.140
MYRVJ7 22/12/2016 Call 1.800 0.515 0.515 0.000   0 0.495
MYRVK7 22/12/2016 Put 1.800 0.195 0.195 0.000   75 0.200

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.