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 1.960 Up 0.020 1.960 1.970 1.945 1.975 1.945 2,717,580 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 1.955 1.955 0.000   0 1.935
MYRMV8 30/10/2014 Call 1.600 0.370 0.370 0.000   0 0.345
MYRMW8 30/10/2014 Put 1.600 0.009 0.009 0.000   0 0.010
MYREO8 30/10/2014 Call 1.650 0.320 0.320 0.000   0 0.300
MYREP8 30/10/2014 Put 1.650 0.015 0.015 0.000   0 0.020
MYRCK8 30/10/2014 Call 1.700 0.270 0.270 0.000   0 0.250
MYRCL8 30/10/2014 Put 1.700 0.015 0.015 0.000   0 0.020
MYRBZ8 30/10/2014 Call 1.750 0.225 0.225 0.000   0 0.205
MYRC18 30/10/2014 Put 1.750 0.020 0.020 0.000   0 0.025
MYRZO7 30/10/2014 Call 1.800 0.180 0.180 0.000   0 0.165
MYRZP7 30/10/2014 Put 1.800 0.025 0.025 0.000   1,100 0.030
MYRZU7 30/10/2014 Call 1.850 0.140 0.140 0.000   0 0.125
MYRZV7 30/10/2014 Put 1.850 0.035 0.035 0.000   0 0.040
MYRBM8 30/10/2014 Call 1.900 0.105 0.105 0.000   0 0.095
MYRBO8 30/10/2014 Put 1.900 0.045 0.045 0.040 2,200 600 0.050
MYREX8 30/10/2014 Call 1.910 0.100 0.100 0.000   0 0.085
MYREW8 30/10/2014 Put 1.910 0.045 0.045 0.000   0 0.055
MYRBP8 30/10/2014 Call 1.950 0.075 0.075 0.000   0 0.065
MYRBQ8 30/10/2014 Put 1.950 0.060 0.060 0.055 500 400 0.075
MYRZQ7 30/10/2014 Call 2.000 0.055 0.055 0.000   1,140 0.045
MYRZR7 30/10/2014 Put 2.000 0.085 0.085 0.000   1,450 0.100
MYREY8 30/10/2014 Call 2.010 0.050 0.050 0.000   695 0.045
MYREZ8 30/10/2014 Put 2.010 0.090 0.090 0.000   1,150 0.110
MYRBJ8 30/10/2014 Call 2.100 0.025 0.025 0.000   1,650 0.020
MYRBK8 30/10/2014 Put 2.100 0.155 0.155 0.000   1,404 0.175
MYRBH8 30/10/2014 Call 2.200 0.010 0.010 0.000   620 0.010
MYRBI8 30/10/2014 Put 2.200 0.245 0.245 0.000   1,041 0.270
MYRBR8 30/10/2014 Call 2.300 0.005 0.005 0.000   450 0.005
MYRBS8 30/10/2014 Put 2.300 0.345 0.345 0.000   892 0.365
MYRLL8 30/10/2014 Call 2.310 0.005 0.005 0.000   0 0.005
MYRLM8 30/10/2014 Put 2.310 0.350 0.350 0.000   0 0.370
MYRZS7 30/10/2014 Call 2.400 0.002 0.002 0.000   8,846 0.003
MYRZT7 30/10/2014 Put 2.400 0.440 0.440 0.450 99 7,600 0.465
MYRJO8 30/10/2014 Call 2.410 0.002 0.002 0.000   430 0.003
MYRJN8 30/10/2014 Put 2.410 0.450 0.450 0.000   322 0.470
MYRBT8 30/10/2014 Call 2.500 0.001 0.001 0.000   1,687 0.001
MYRBU8 30/10/2014 Put 2.500 0.540 0.540 0.000   0 0.565
MYRJP8 30/10/2014 Call 2.510 0.001 0.001 0.000   895 0.001
MYRJQ8 30/10/2014 Put 2.510 0.550 0.550 0.000   0 0.570
MYRZW7 30/10/2014 Call 2.600 0.001 0.001 0.000   2,600 0.001
MYRZX7 30/10/2014 Put 2.600 0.640 0.640 0.000   0 0.665
MYRBV8 30/10/2014 Call 2.700 0.000 0.000 0.000   1,000 0.000
MYRBW8 30/10/2014 Put 2.700 0.740 0.740 0.000   0 0.760
MYRZY7 30/10/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRBG8 30/10/2014 Put 2.800 0.840 0.840 0.000   0 0.860
MYRBX8 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRBY8 30/10/2014 Put 2.900 0.940 0.940 0.000   0 0.960
MYRC58 30/10/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRC68 30/10/2014 Put 3.000 1.040 1.040 0.000   0 1.060
MYRJ38 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ48 30/10/2014 Put 3.100 1.140 1.140 0.000   0 1.160
MYRL98 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLA8 30/10/2014 Put 3.200 1.240 1.240 0.000   0 1.260
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.440 2.440 0.000   0 2.460
MYRDX8 27/11/2014 Call 0.010 1.960 1.960 0.000   0 1.940
MYRMX8 27/11/2014 Call 1.600 0.380 0.380 0.000   0 0.355
MYRMY8 27/11/2014 Put 1.600 0.020 0.020 0.000   0 0.020
MYREQ8 27/11/2014 Call 1.650 0.330 0.330 0.000   0 0.310
MYRER8 27/11/2014 Put 1.650 0.020 0.020 0.000   0 0.025
MYRDY8 27/11/2014 Call 1.700 0.285 0.285 0.000   0 0.265
MYRDZ8 27/11/2014 Put 1.700 0.025 0.025 0.000   0 0.025
MYRCO8 27/11/2014 Call 1.750 0.245 0.245 0.000   0 0.225
MYRCP8 27/11/2014 Put 1.750 0.030 0.030 0.000   0 0.030
MYRD18 27/11/2014 Call 1.800 0.205 0.205 0.000   0 0.185
MYRD28 27/11/2014 Put 1.800 0.035 0.035 0.000   0 0.040
MYRD78 27/11/2014 Call 1.850 0.165 0.165 0.000   0 0.150
MYRD88 27/11/2014 Put 1.850 0.045 0.045 0.000   750 0.055
MYRDT8 27/11/2014 Call 1.900 0.135 0.135 0.135 50 1,860 0.120
MYRDU8 27/11/2014 Put 1.900 0.060 0.060 0.000   2,670 0.070
MYRCQ8 27/11/2014 Call 1.950 0.105 0.105 0.000   0 0.095
MYRCT8 27/11/2014 Put 1.950 0.080 0.080 0.000   60 0.095
MYRD38 27/11/2014 Call 2.000 0.080 0.080 0.000   900 0.075
MYRD48 27/11/2014 Put 2.000 0.105 0.105 0.000   1,390 0.125
MYRDN8 27/11/2014 Call 2.100 0.045 0.045 0.000   751 0.045
MYRDO8 27/11/2014 Put 2.100 0.170 0.170 0.000   10,538 0.195
MYRCW8 27/11/2014 Call 2.200 0.025 0.025 0.000   827 0.025
MYRCX8 27/11/2014 Put 2.200 0.250 0.250 0.000   0 0.275
MYRD98 27/11/2014 Call 2.300 0.015 0.015 0.000   530 0.015
MYRDM8 27/11/2014 Put 2.300 0.345 0.345 0.000   100 0.370
MYRLN8 27/11/2014 Call 2.310 0.015 0.015 0.000   0 0.015
MYRLO8 27/11/2014 Put 2.310 0.350 0.350 0.000   0 0.375
MYRD58 27/11/2014 Call 2.400 0.008 0.008 0.000   1,400 0.010
MYRD68 27/11/2014 Put 2.400 0.440 0.440 0.000   10,000 0.465
MYRDR8 27/11/2014 Call 2.500 0.004 0.004 0.000   300 0.007
MYRDS8 27/11/2014 Put 2.500 0.540 0.540 0.000   0 0.565
MYRCU8 27/11/2014 Call 2.600 0.002 0.002 0.000   340 0.004
MYRCV8 27/11/2014 Put 2.600 0.640 0.640 0.000   0 0.665
MYRDP8 27/11/2014 Call 2.700 0.001 0.001 0.000   500 0.002
MYRDQ8 27/11/2014 Put 2.700 0.740 0.740 0.000   0 0.765
MYRCY8 27/11/2014 Call 2.800 0.001 0.001 0.000   0 0.001
MYRCZ8 27/11/2014 Put 2.800 0.840 0.840 0.000   0 0.865
MYRDV8 27/11/2014 Call 2.900 0.000 0.000 0.000   0 0.001
MYRDW8 27/11/2014 Put 2.900 0.940 0.940 0.000   0 0.965
MYRGL8 27/11/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRGM8 27/11/2014 Put 3.000 1.040 1.040 0.000   0 1.060
MYRJ58 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ68 27/11/2014 Put 3.100 1.140 1.140 0.000   0 1.165
MYRLB8 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLE8 27/11/2014 Put 3.200 1.240 1.240 0.000   0 1.265
MYRKS8 18/12/2014 Call 0.010 1.960 1.960 0.000   0 1.940
MYRZJ8 18/12/2014 Call 1.400 0.575 0.575 0.000   0 0.550
MYRZK8 18/12/2014 Put 1.400 0.004 0.004 0.000   0 0.004
MYRZH8 18/12/2014 Call 1.500 0.480 0.480 0.000   0 0.455
MYRZI8 18/12/2014 Put 1.500 0.010 0.010 0.000   0 0.010
MYRZL8 18/12/2014 Call 1.600 0.385 0.385 0.000   0 0.360
MYRZM8 18/12/2014 Put 1.600 0.015 0.015 0.000   0 0.020
MYRES8 18/12/2014 Call 1.650 0.340 0.340 0.000   0 0.320
MYRET8 18/12/2014 Put 1.650 0.020 0.020 0.000   451 0.025
MYRWB8 18/12/2014 Call 1.700 0.295 0.295 0.000   0 0.275
MYRWC8 18/12/2014 Put 1.700 0.025 0.025 0.000   500 0.030
MYRVM8 18/12/2014 Call 1.750 0.255 0.255 0.000   0 0.235
MYRVN8 18/12/2014 Put 1.750 0.035 0.035 0.000   0 0.040
MYRUT8 18/12/2014 Call 1.800 0.215 0.215 0.000   0 0.195
MYRUU8 18/12/2014 Put 1.800 0.045 0.045 0.000   0 0.050
MYRMK8 18/12/2014 Call 1.810 0.205 0.205 0.000   0 0.190
MYRMJ8 18/12/2014 Put 1.810 0.045 0.045 0.000   0 0.050
MYRQB8 18/12/2014 Call 1.850 0.180 0.180 0.000   6,236 0.165
MYRQC8 18/12/2014 Put 1.850 0.055 0.055 0.000   0 0.065
MYRKT8 18/12/2014 Call 1.900 0.145 0.145 0.000   0 0.135
MYRKU8 18/12/2014 Put 1.900 0.075 0.075 0.000   400 0.085
MYRML8 18/12/2014 Call 1.910 0.140 0.140 0.000   0 0.130
MYRMM8 18/12/2014 Put 1.910 0.075 0.075 0.000   0 0.090
MYRKK8 18/12/2014 Call 1.950 0.120 0.120 0.000   0 0.105
MYRKL8 18/12/2014 Put 1.950 0.095 0.095 0.000   800 0.110
MYRKO8 18/12/2014 Call 2.000 0.095 0.095 0.000   115 0.085
MYRKP8 18/12/2014 Put 2.000 0.120 0.120 0.115 100 100 0.135
MYRMO8 18/12/2014 Call 2.010 0.090 0.090 0.000   0 0.080
MYRMN8 18/12/2014 Put 2.010 0.120 0.120 0.000   0 0.140
MYRKI8 18/12/2014 Call 2.100 0.060 0.060 0.000   2,500 0.055
MYRKJ8 18/12/2014 Put 2.100 0.180 0.180 0.000   1,950 0.205
MYRKM8 18/12/2014 Call 2.200 0.035 0.035 0.000   400 0.035
MYRKN8 18/12/2014 Put 2.200 0.250 0.250 0.000   593 0.285
MYRKQ8 18/12/2014 Call 2.300 0.020 0.020 0.000   3,370 0.020
MYRKR8 18/12/2014 Put 2.300 0.340 0.340 0.350 100 544 0.375
MYRJF8 18/12/2014 Call 2.310 0.020 0.020 0.000   0 0.020
MYRJG8 18/12/2014 Put 2.310 0.345 0.345 0.000   700 0.380
MYRKV8 18/12/2014 Call 2.400 0.015 0.015 0.000   4,200 0.015
MYRKW8 18/12/2014 Put 2.400 0.440 0.440 0.000   2,383 0.470
MYRJI8 18/12/2014 Call 2.410 0.015 0.015 0.000   0 0.010
MYRJH8 18/12/2014 Put 2.410 0.440 0.440 0.000   450 0.475
MYRKX8 18/12/2014 Call 2.500 0.008 0.008 0.000   420 0.008
MYRKY8 18/12/2014 Put 2.500 0.540 0.540 0.000   390 0.565
MYRL48 18/12/2014 Call 2.600 0.005 0.005 0.000   2,765 0.005
MYRL58 18/12/2014 Put 2.600 0.640 0.640 0.000   40 0.665
MYRLC8 18/12/2014 Call 2.700 0.003 0.003 0.000   280 0.003
MYRLD8 18/12/2014 Put 2.700 0.740 0.740 0.000   90 0.765
MYRMG8 18/12/2014 Call 2.800 0.002 0.002 0.000   500 0.002
MYRMH8 18/12/2014 Put 2.800 0.840 0.840 0.000   256 0.860
MYRTS7 18/12/2014 Call 2.900 0.001 0.001 0.000   0 0.001
MYRTT7 18/12/2014 Put 2.900 0.940 0.940 0.000   0 0.960
MYRQ29 18/12/2014 Call 3.000 0.001 0.001 0.000   0 0.001
MYRQ39 18/12/2014 Put 3.000 1.040 1.040 0.000   20 1.060
MYRJR8 18/12/2014 Call 3.010 0.000 0.000 0.000   0 0.001
MYRJS8 18/12/2014 Put 3.010 1.035 1.035 0.000   180 1.055
MYRTU7 18/12/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRTV7 18/12/2014 Put 3.100 1.140 1.140 0.000   0 1.160
MYRSW9 18/12/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRSX9 18/12/2014 Put 3.200 1.240 1.240 0.000   0 1.260
MYRTQ7 18/12/2014 Call 3.300 0.000 0.000 0.000   362 0.000
MYRTR7 18/12/2014 Put 3.300 1.340 1.340 0.000   0 1.360
MYRV29 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV39 18/12/2014 Put 3.400 1.440 1.440 0.000   0 1.460
MYRUH7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRUI7 18/12/2014 Put 3.500 1.540 1.540 0.000   0 1.560
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.000
MYRZ39 18/12/2014 Put 3.800 1.840 1.840 0.000   0 1.860
MYRIV8 29/01/2015 Call 0.010 1.970 1.970 0.000   0 1.950
MYRMZ8 29/01/2015 Call 1.600 0.395 0.395 0.000   0 0.375
MYRN18 29/01/2015 Put 1.600 0.025 0.025 0.000   0 0.025
MYRM18 29/01/2015 Call 1.650 0.350 0.350 0.000   0 0.330
MYRM28 29/01/2015 Put 1.650 0.025 0.025 0.000   0 0.030
MYRM38 29/01/2015 Call 1.700 0.310 0.310 0.000   0 0.290
MYRM48 29/01/2015 Put 1.700 0.030 0.030 0.000   0 0.035
MYRIW8 29/01/2015 Call 1.750 0.275 0.275 0.000   0 0.250
MYRIX8 29/01/2015 Put 1.750 0.040 0.040 0.000   0 0.045
MYRIF8 29/01/2015 Call 1.800 0.235 0.235 0.000   0 0.215
MYRIG8 29/01/2015 Put 1.800 0.055 0.055 0.000   0 0.060
MYRGZ8 29/01/2015 Call 1.850 0.200 0.200 0.000   0 0.185
MYRI18 29/01/2015 Put 1.850 0.070 0.070 0.000   0 0.080
MYRGX8 29/01/2015 Call 1.900 0.170 0.170 0.000   400 0.155
MYRGY8 29/01/2015 Put 1.900 0.085 0.085 0.000   0 0.100
MYRIT8 29/01/2015 Call 1.950 0.145 0.145 0.000   0 0.130
MYRIU8 29/01/2015 Put 1.950 0.110 0.110 0.000   0 0.120
MYRIH8 29/01/2015 Call 2.000 0.120 0.120 0.000   0 0.105
MYRII8 29/01/2015 Put 2.000 0.135 0.135 0.000   455 0.150
MYRGV8 29/01/2015 Call 2.100 0.080 0.080 0.000   0 0.075
MYRGW8 29/01/2015 Put 2.100 0.195 0.195 0.000   220 0.215
MYRIJ8 29/01/2015 Call 2.200 0.055 0.055 0.065 225 0 0.050
MYRIK8 29/01/2015 Put 2.200 0.270 0.270 0.000   220 0.290
MYRIR8 29/01/2015 Call 2.300 0.040 0.040 0.000   430 0.035
MYRIS8 29/01/2015 Put 2.300 0.355 0.355 0.000   517 0.380
MYRJK8 29/01/2015 Call 2.310 0.040 0.040 0.000   0 0.035
MYRJJ8 29/01/2015 Put 2.310 0.355 0.355 0.000   200 0.380
MYRI48 29/01/2015 Call 2.400 0.030 0.030 0.000   1,050 0.025
MYRI58 29/01/2015 Put 2.400 0.445 0.445 0.000   25 0.470
MYRJL8 29/01/2015 Call 2.410 0.030 0.030 0.000   0 0.025
MYRJM8 29/01/2015 Put 2.410 0.450 0.450 0.000   2,074 0.470
MYRIN8 29/01/2015 Call 2.500 0.020 0.020 0.000   0 0.020
MYRIO8 29/01/2015 Put 2.500 0.545 0.545 0.000   0 0.570
MYRI28 29/01/2015 Call 2.600 0.015 0.015 0.000   0 0.015
MYRI38 29/01/2015 Put 2.600 0.645 0.645 0.000   0 0.665
MYRIL8 29/01/2015 Call 2.700 0.015 0.015 0.000   0 0.010
MYRIM8 29/01/2015 Put 2.700 0.745 0.745 0.000   0 0.765
MYRI68 29/01/2015 Call 2.800 0.010 0.010 0.000   0 0.010
MYRI78 29/01/2015 Put 2.800 0.840 0.840 0.000   0 0.865
MYRIP8 29/01/2015 Call 2.900 0.007 0.007 0.000   0 0.007
MYRIQ8 29/01/2015 Put 2.900 0.940 0.940 0.000   0 0.965
MYRI88 29/01/2015 Call 3.000 0.005 0.005 0.000   0 0.005
MYRI98 29/01/2015 Put 3.000 1.040 1.040 0.000   65 1.065
MYRJD8 29/01/2015 Call 3.010 0.005 0.005 0.000   0 0.005
MYRJE8 29/01/2015 Put 3.010 1.030 1.030 0.000   365 1.060
MYRJ78 29/01/2015 Call 3.100 0.004 0.004 0.000   0 0.004
MYRJ88 29/01/2015 Put 3.100 1.140 1.140 0.000   0 1.165
MYRLF8 29/01/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRLG8 29/01/2015 Put 3.200 1.240 1.240 0.000   0 1.260
MYRL88 26/02/2015 Call 0.010 1.970 1.970 0.000   0 1.950
MYRN28 26/02/2015 Call 1.600 0.415 0.415 0.000   0 0.380
MYRN38 26/02/2015 Put 1.600 0.025 0.025 0.000   0 0.025
MYRM58 26/02/2015 Call 1.650 0.380 0.380 0.000   0 0.350
MYRM68 26/02/2015 Put 1.650 0.030 0.030 0.000   0 0.035
MYRM78 26/02/2015 Call 1.700 0.335 0.335 0.000   0 0.315
MYRM88 26/02/2015 Put 1.700 0.040 0.040 0.000   0 0.045
MYRLP8 26/02/2015 Call 1.750 0.295 0.295 0.000   0 0.275
MYRLQ8 26/02/2015 Put 1.750 0.055 0.055 0.000   0 0.055
MYRLR8 26/02/2015 Call 1.800 0.255 0.255 0.000   0 0.240
MYRLS8 26/02/2015 Put 1.800 0.075 0.075 0.000   0 0.070
MYRMD8 26/02/2015 Call 1.810 0.250 0.250 0.000   0 0.230
MYRME8 26/02/2015 Put 1.810 0.075 0.075 0.000   0 0.075
MYRJT8 26/02/2015 Call 1.850 0.220 0.220 0.000   0 0.205
MYRJU8 26/02/2015 Put 1.850 0.095 0.095 0.000   0 0.090
MYRL28 26/02/2015 Call 1.900 0.190 0.190 0.000   0 0.175
MYRL38 26/02/2015 Put 1.900 0.120 0.120 0.000   0 0.110
MYRMI8 26/02/2015 Call 1.910 0.180 0.180 0.000   0 0.170
MYRMF8 26/02/2015 Put 1.910 0.125 0.125 0.000   0 0.115
MYRK88 26/02/2015 Call 1.950 0.160 0.160 0.000   0 0.145
MYRK98 26/02/2015 Put 1.950 0.145 0.145 0.000   0 0.135
MYRJX8 26/02/2015 Call 2.000 0.135 0.135 0.000   0 0.125
MYRJY8 26/02/2015 Put 2.000 0.170 0.170 0.000   0 0.160
MYRLT8 26/02/2015 Call 2.010 0.130 0.130 0.000   0 0.120
MYRLU8 26/02/2015 Put 2.010 0.170 0.170 0.000   0 0.165
MYRKE8 26/02/2015 Call 2.100 0.095 0.095 0.000   0 0.085
MYRKF8 26/02/2015 Put 2.100 0.220 0.220 0.000   0 0.225
MYRLX8 26/02/2015 Call 2.110 0.090 0.090 0.000   0 0.085
MYRLW8 26/02/2015 Put 2.110 0.220 0.220 0.000   0 0.230
MYRK48 26/02/2015 Call 2.200 0.065 0.065 0.000   0 0.060
MYRK58 26/02/2015 Put 2.200 0.285 0.285 0.270 100 0 0.300
MYRLY8 26/02/2015 Call 2.210 0.060 0.060 0.000   0 0.055
MYRLZ8 26/02/2015 Put 2.210 0.285 0.285 0.000   0 0.305
MYRKG8 26/02/2015 Call 2.300 0.045 0.045 0.000   0 0.040
MYRKH8 26/02/2015 Put 2.300 0.365 0.365 0.000   0 0.385
MYRK68 26/02/2015 Call 2.400 0.030 0.030 0.000   0 0.030
MYRK78 26/02/2015 Put 2.400 0.450 0.450 0.000   300 0.475
MYRKC8 26/02/2015 Call 2.500 0.025 0.025 0.000   0 0.020
MYRKD8 26/02/2015 Put 2.500 0.545 0.545 0.000   0 0.570
MYRJZ8 26/02/2015 Call 2.600 0.015 0.015 0.000   0 0.015
MYRK18 26/02/2015 Put 2.600 0.645 0.645 0.000   0 0.665
MYRKZ8 26/02/2015 Call 2.700 0.015 0.015 0.000   0 0.010
MYRL18 26/02/2015 Put 2.700 0.745 0.745 0.000   0 0.765
MYRJV8 26/02/2015 Call 2.800 0.010 0.010 0.000   0 0.009
MYRJW8 26/02/2015 Put 2.800 0.845 0.845 0.000   0 0.865
MYRL68 26/02/2015 Call 2.900 0.007 0.007 0.000   0 0.006
MYRL78 26/02/2015 Put 2.900 0.945 0.945 0.000   0 0.965
MYRK28 26/02/2015 Call 3.000 0.005 0.005 0.000   0 0.004
MYRK38 26/02/2015 Put 3.000 1.045 1.045 0.000   0 1.065
MYRKA8 26/02/2015 Call 3.100 0.003 0.003 0.000   0 0.003
MYRKB8 26/02/2015 Put 3.100 1.145 1.145 0.000   0 1.165
MYRLH8 26/02/2015 Call 3.200 0.002 0.002 0.000   0 0.002
MYRLI8 26/02/2015 Put 3.200 1.245 1.245 0.000   0 1.260
MYRZH7 26/03/2015 Call 0.010 1.975 1.975 0.000   0 1.955
MYRN48 26/03/2015 Call 1.600 0.410 0.410 0.000   0 0.395
MYRN58 26/03/2015 Put 1.600 0.040 0.040 0.000   0 0.045
MYREU8 26/03/2015 Call 1.650 0.365 0.365 0.000   0 0.355
MYREV8 26/03/2015 Put 1.650 0.050 0.050 0.000   0 0.055
MYRIW7 26/03/2015 Call 1.700 0.325 0.325 0.000   0 0.315
MYRIX7 26/03/2015 Put 1.700 0.065 0.065 0.000   0 0.070
MYRZ57 26/03/2015 Call 1.750 0.285 0.285 0.000   0 0.275
MYRZ67 26/03/2015 Put 1.750 0.080 0.080 0.000   0 0.085
MYRFW7 26/03/2015 Call 1.800 0.250 0.250 0.000   0 0.240
MYRFX7 26/03/2015 Put 1.800 0.095 0.095 0.000   1,000 0.105
MYRMP8 26/03/2015 Call 1.810 0.245 0.245 0.000   0 0.235
MYRMQ8 26/03/2015 Put 1.810 0.100 0.100 0.000   0 0.110
MYRZD7 26/03/2015 Call 1.850 0.220 0.220 0.000   0 0.210
MYRZE7 26/03/2015 Put 1.850 0.115 0.115 0.000   150 0.130
MYRFM7 26/03/2015 Call 1.900 0.190 0.190 0.000   0 0.185
MYRFN7 26/03/2015 Put 1.900 0.140 0.140 0.000   650 0.155
MYRMS8 26/03/2015 Call 1.910 0.185 0.185 0.000   0 0.180
MYRMR8 26/03/2015 Put 1.910 0.145 0.145 0.000   0 0.155
MYRZ77 26/03/2015 Call 1.950 0.165 0.165 0.000   0 0.160
MYRZ87 26/03/2015 Put 1.950 0.165 0.165 0.000   300 0.180
MYRF97 26/03/2015 Call 2.000 0.140 0.140 0.000   0 0.135
MYRFF7 26/03/2015 Put 2.000 0.195 0.195 0.000   970 0.210
MYRMT8 26/03/2015 Call 2.010 0.135 0.135 0.000   0 0.135
MYRMU8 26/03/2015 Put 2.010 0.200 0.200 0.000   0 0.215
MYRZ97 26/03/2015 Call 2.100 0.105 0.105 0.000   805 0.100
MYRZA7 26/03/2015 Put 2.100 0.260 0.260 0.000   0 0.280
MYRCG7 26/03/2015 Call 2.200 0.075 0.075 0.000   605 0.075
MYRCH7 26/03/2015 Put 2.200 0.335 0.335 0.000   1,550 0.350
MYRYX7 26/03/2015 Call 2.300 0.055 0.055 0.000   300 0.055
MYRYZ7 26/03/2015 Put 2.300 0.415 0.415 0.000   1,158 0.435
MYRC97 26/03/2015 Call 2.400 0.045 0.045 0.000   860 0.040
MYRCF7 26/03/2015 Put 2.400 0.505 0.505 0.000   341 0.520
MYRC88 26/03/2015 Call 2.410 0.045 0.045 0.000   1 0.040
MYRC78 26/03/2015 Put 2.410 0.505 0.505 0.000   1,960 0.520
MYRZB7 26/03/2015 Call 2.500 0.035 0.035 0.000   1,250 0.030
MYRZC7 26/03/2015 Put 2.500 0.600 0.600 0.000   0 0.615
MYRC57 26/03/2015 Call 2.600 0.030 0.030 0.000   0 0.025
MYRC67 26/03/2015 Put 2.600 0.695 0.695 0.000   100 0.710
MYRZ17 26/03/2015 Call 2.700 0.025 0.025 0.000   0 0.020
MYRZ27 26/03/2015 Put 2.700 0.795 0.795 0.000   0 0.810
MYRCI7 26/03/2015 Call 2.800 0.020 0.020 0.000   500 0.015
MYRCJ7 26/03/2015 Put 2.800 0.890 0.890 0.000   200 0.910
MYRZ37 26/03/2015 Call 2.900 0.015 0.015 0.000   570 0.015
MYRZ47 26/03/2015 Put 2.900 0.985 0.985 0.000   0 1.010
MYRCQ7 26/03/2015 Call 3.000 0.010 0.010 0.000   0 0.010
MYRCR7 26/03/2015 Put 3.000 1.070 1.070 0.000   0 1.110
MYRIZ8 26/03/2015 Call 3.010 0.010 0.010 0.000   0 0.010
MYRIY8 26/03/2015 Put 3.010 1.065 1.065 0.000   536 1.105
MYRZK7 26/03/2015 Call 3.100 0.009 0.009 0.000   0 0.008
MYRZL7 26/03/2015 Put 3.100 1.160 1.160 0.000   0 1.210
MYRCM7 26/03/2015 Call 3.200 0.007 0.007 0.000   0 0.006
MYRCN7 26/03/2015 Put 3.200 1.250 1.250 0.000   0 1.305
MYRC77 26/03/2015 Call 3.400 0.004 0.004 0.000   0 0.003
MYRC87 26/03/2015 Put 3.400 1.450 1.450 0.000   0 1.505
MYRG59 25/06/2015 Call 0.010 1.895 1.895 0.000   0 1.875
MYRFW9 25/06/2015 Call 1.200 0.780 0.780 0.000   120 0.760
MYRFX9 25/06/2015 Put 1.200 0.007 0.007 0.000   0 0.008
MYRFO9 25/06/2015 Call 1.300 0.680 0.680 0.000   0 0.660
MYRFP9 25/06/2015 Put 1.300 0.015 0.015 0.000   0 0.015
MYRG19 25/06/2015 Call 1.400 0.585 0.585 0.000   0 0.565
MYRG29 25/06/2015 Put 1.400 0.025 0.025 0.000   0 0.025
MYRFM9 25/06/2015 Call 1.500 0.490 0.490 0.000   0 0.475
MYRFN9 25/06/2015 Put 1.500 0.040 0.040 0.000   0 0.040
MYRFY9 25/06/2015 Call 1.600 0.405 0.405 0.000   0 0.390
MYRFZ9 25/06/2015 Put 1.600 0.060 0.060 0.000   0 0.065
MYRM98 25/06/2015 Call 1.650 0.370 0.370 0.000   0 0.355
MYRMA8 25/06/2015 Put 1.650 0.070 0.070 0.000   0 0.075
MYRFS9 25/06/2015 Call 1.700 0.330 0.330 0.000   0 0.320
MYRFT9 25/06/2015 Put 1.700 0.085 0.085 0.000   0 0.090
MYRF98 25/06/2015 Call 1.750 0.295 0.295 0.000   0 0.285
MYRFF8 25/06/2015 Put 1.750 0.100 0.100 0.000   0 0.110
MYRG39 25/06/2015 Call 1.800 0.260 0.260 0.000   0 0.250
MYRG49 25/06/2015 Put 1.800 0.120 0.120 0.000   100 0.130
MYRFO8 25/06/2015 Call 1.850 0.230 0.230 0.000   0 0.220
MYRFP8 25/06/2015 Put 1.850 0.140 0.140 0.000   0 0.150
MYRFU9 25/06/2015 Call 1.900 0.200 0.200 0.000   0 0.190
MYRFV9 25/06/2015 Put 1.900 0.165 0.165 0.000   0 0.175
MYRF58 25/06/2015 Call 1.950 0.175 0.175 0.000   0 0.165
MYRF88 25/06/2015 Put 1.950 0.190 0.190 0.000   0 0.200
MYRG69 25/06/2015 Call 2.000 0.150 0.150 0.000   0 0.145
MYRG79 25/06/2015 Put 2.000 0.215 0.215 0.000   570 0.225
MYRFK8 25/06/2015 Call 2.100 0.110 0.110 0.000   0 0.105
MYRFL8 25/06/2015 Put 2.100 0.275 0.275 0.000   2,340 0.290
MYRG89 25/06/2015 Call 2.200 0.080 0.080 0.000   150 0.075
MYRG99 25/06/2015 Put 2.200 0.350 0.350 0.000   456 0.360
MYRFM8 25/06/2015 Call 2.300 0.060 0.060 0.000   2,340 0.055
MYRFN8 25/06/2015 Put 2.300 0.425 0.425 0.000   0 0.435
MYRGK9 25/06/2015 Call 2.400 0.040 0.040 0.000   450 0.040
MYRGL9 25/06/2015 Put 2.400 0.515 0.515 0.000   230 0.525
MYRFG8 25/06/2015 Call 2.500 0.030 0.030 0.000   0 0.025
MYRFH8 25/06/2015 Put 2.500 0.605 0.605 0.000   0 0.615
MYRIR9 25/06/2015 Call 2.600 0.020 0.020 0.000   0 0.020
MYRIS9 25/06/2015 Put 2.600 0.700 0.700 0.000   415 0.715
MYRFI8 25/06/2015 Call 2.700 0.015 0.015 0.000   0 0.010
MYRFJ8 25/06/2015 Put 2.700 0.795 0.795 0.000   0 0.810
MYRJC9 25/06/2015 Call 2.800 0.009 0.009 0.000   0 0.008
MYRJD9 25/06/2015 Put 2.800 0.890 0.890 0.000   500 0.910
MYRG58 25/06/2015 Call 2.900 0.006 0.006 0.000   0 0.005
MYRG68 25/06/2015 Put 2.900 0.990 0.990 0.000   0 1.010
MYRQ49 25/06/2015 Call 3.000 0.004 0.004 0.000   0 0.004
MYRQ59 25/06/2015 Put 3.000 1.090 1.090 0.000   0 1.110
MYRJ18 25/06/2015 Call 3.010 0.004 0.004 0.000   0 0.004
MYRJ28 25/06/2015 Put 3.010 1.080 1.080 0.000   20 1.100
MYRJ98 25/06/2015 Call 3.100 0.003 0.003 0.000   0 0.003
MYRJA8 25/06/2015 Put 3.100 1.185 1.185 0.000   0 1.205
MYRSY9 25/06/2015 Call 3.200 0.002 0.002 0.000   0 0.002
MYRSZ9 25/06/2015 Put 3.200 1.285 1.285 0.000   0 1.305
MYRV49 25/06/2015 Call 3.400 0.001 0.001 0.000   0 0.001
MYRV59 25/06/2015 Put 3.400 1.485 1.485 0.000   0 1.500
MYRWP9 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRWQ9 25/06/2015 Put 3.600 1.680 1.680 0.000   0 1.700
MYRPP8 24/09/2015 Call 0.010 1.910 1.910 0.000   0 1.890
MYRCM8 24/09/2015 Call 1.600 0.405 0.405 0.000   0 0.385
MYRCN8 24/09/2015 Put 1.600 0.055 0.055 0.000   0 0.055
MYRNM8 24/09/2015 Call 1.650 0.365 0.365 0.000   0 0.350
MYRNN8 24/09/2015 Put 1.650 0.065 0.065 0.000   0 0.070
MYRZF7 24/09/2015 Call 1.700 0.325 0.325 0.000   0 0.310
MYRZG7 24/09/2015 Put 1.700 0.085 0.085 0.000   0 0.090
MYRNS8 24/09/2015 Call 1.750 0.295 0.295 0.000   0 0.280
MYRNT8 24/09/2015 Put 1.750 0.100 0.100 0.000   0 0.110
MYRPZ7 24/09/2015 Call 1.800 0.260 0.260 0.000   0 0.245
MYRQ17 24/09/2015 Put 1.800 0.125 0.125 0.000   0 0.130
MYRNO8 24/09/2015 Call 1.850 0.230 0.230 0.000   0 0.220
MYRNP8 24/09/2015 Put 1.850 0.145 0.145 0.000   0 0.155
MYRP57 24/09/2015 Call 1.900 0.205 0.205 0.000   0 0.195
MYRP67 24/09/2015 Put 1.900 0.170 0.170 0.000   0 0.180
MYRNQ8 24/09/2015 Call 1.950 0.180 0.180 0.000   0 0.170
MYRNR8 24/09/2015 Put 1.950 0.200 0.200 0.000   0 0.210
MYRP37 24/09/2015 Call 2.000 0.160 0.160 0.000   0 0.150
MYRP47 24/09/2015 Put 2.000 0.230 0.230 0.000   0 0.240
MYRN88 24/09/2015 Call 2.100 0.120 0.120 0.000   0 0.115
MYRN98 24/09/2015 Put 2.100 0.295 0.295 0.000   0 0.310
MYRP17 24/09/2015 Call 2.200 0.095 0.095 0.000   0 0.085
MYRP27 24/09/2015 Put 2.200 0.370 0.370 0.000   0 0.380
MYRN68 24/09/2015 Call 2.300 0.070 0.070 0.000   0 0.065
MYRN78 24/09/2015 Put 2.300 0.445 0.445 0.000   0 0.465
MYRNS7 24/09/2015 Call 2.400 0.050 0.050 0.000   0 0.050
MYRNT7 24/09/2015 Put 2.400 0.530 0.530 0.000   0 0.550
MYRNK8 24/09/2015 Call 2.500 0.040 0.040 0.000   0 0.035
MYRNL8 24/09/2015 Put 2.500 0.620 0.620 0.000   0 0.635
MYRNQ7 24/09/2015 Call 2.600 0.030 0.030 0.000   0 0.025
MYRNR7 24/09/2015 Put 2.600 0.710 0.710 0.000   0 0.730
MYRNY7 24/09/2015 Call 2.800 0.015 0.015 0.000   0 0.015
MYRNZ7 24/09/2015 Put 2.800 0.900 0.900 0.000   400 0.915
MYRP77 24/09/2015 Call 3.000 0.008 0.008 0.000   0 0.007
MYRP87 24/09/2015 Put 3.000 1.090 1.090 0.000   0 1.110
MYRNW7 24/09/2015 Call 3.200 0.004 0.004 0.000   0 0.004
MYRNX7 24/09/2015 Put 3.200 1.285 1.285 0.000   0 1.305
MYRNU7 24/09/2015 Call 3.400 0.002 0.002 0.000   0 0.002
MYRNV7 24/09/2015 Put 3.400 1.485 1.485 0.000   0 1.505
MYRS87 24/09/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRS97 24/09/2015 Put 3.600 1.680 1.680 0.000   0 1.700
MYRNU8 17/12/2015 Call 1.500 0.530 0.530 0.000   0 0.510
MYRNV8 17/12/2015 Put 1.500 0.090 0.090 0.000   0 0.095
MYRMB8 17/12/2015 Call 1.600 0.460 0.460 0.000   0 0.440
MYRMC8 17/12/2015 Put 1.600 0.125 0.125 0.000   0 0.130
MYRG18 17/12/2015 Call 1.700 0.395 0.395 0.000   0 0.380
MYRG28 17/12/2015 Put 1.700 0.165 0.165 0.000   0 0.170
MYRFQ8 17/12/2015 Call 1.800 0.340 0.340 0.000   0 0.330
MYRFR8 17/12/2015 Put 1.800 0.215 0.215 0.000   0 0.220
MYRFY8 17/12/2015 Call 1.900 0.295 0.295 0.000   0 0.285
MYRFZ8 17/12/2015 Put 1.900 0.270 0.270 0.000   0 0.275
MYRFS8 17/12/2015 Call 2.000 0.255 0.255 0.000   0 0.245
MYRFT8 17/12/2015 Put 2.000 0.330 0.330 0.000   120 0.340
MYRS89 17/12/2015 Call 2.200 0.190 0.190 0.000   300 0.180
MYRS99 17/12/2015 Put 2.200 0.465 0.465 0.000   40 0.480
MYRSA9 17/12/2015 Call 2.400 0.140 0.140 0.000   100 0.130
MYRSB9 17/12/2015 Put 2.400 0.620 0.620 0.000   1,160 0.635
MYRSC9 17/12/2015 Call 2.600 0.100 0.100 0.000   0 0.095
MYRSD9 17/12/2015 Put 2.600 0.790 0.790 0.000   50 0.805
MYRFU8 17/12/2015 Call 2.800 0.075 0.075 0.000   0 0.070
MYRFV8 17/12/2015 Put 2.800 0.965 0.965 0.000   0 0.980
MYRFW8 17/12/2015 Call 3.000 0.055 0.055 0.000   0 0.050
MYRFX8 17/12/2015 Put 3.000 1.145 1.145 0.000   0 1.165
MYRGN8 17/12/2015 Call 3.200 0.040 0.040 0.000   0 0.035
MYRGO8 17/12/2015 Put 3.200 1.330 1.330 0.000   0 1.350
MYRLJ8 17/12/2015 Call 3.400 0.030 0.030 0.000   0 0.025
MYRLK8 17/12/2015 Put 3.400 1.520 1.520 0.000   0 1.540
MYRP78 23/03/2016 Call 1.500 0.505 0.505 0.000   0 0.485
MYRP88 23/03/2016 Put 1.500 0.100 0.100 0.000   0 0.105
MYRP98 23/03/2016 Call 1.600 0.425 0.425 0.000   0 0.410
MYRPK8 23/03/2016 Put 1.600 0.135 0.135 0.000   0 0.140
MYRNY8 23/03/2016 Call 1.700 0.360 0.360 0.000   0 0.345
MYRNZ8 23/03/2016 Put 1.700 0.175 0.175 0.000   0 0.185
MYRPL8 23/03/2016 Call 1.800 0.300 0.300 0.000   0 0.290
MYRPM8 23/03/2016 Put 1.800 0.225 0.225 0.000   0 0.235
MYRNW8 23/03/2016 Call 1.900 0.250 0.250 0.000   0 0.240
MYRNX8 23/03/2016 Put 1.900 0.280 0.280 0.000   0 0.290
MYRPN8 23/03/2016 Call 2.000 0.210 0.210 0.000   0 0.200
MYRPO8 23/03/2016 Put 2.000 0.340 0.340 0.000   0 0.350
MYRP58 23/03/2016 Call 2.200 0.150 0.150 0.000   0 0.140
MYRP68 23/03/2016 Put 2.200 0.475 0.475 0.000   0 0.490
MYRP18 23/03/2016 Call 2.400 0.100 0.100 0.000   0 0.095
MYRP28 23/03/2016 Put 2.400 0.630 0.630 0.000   0 0.645
MYRP38 23/03/2016 Call 2.600 0.070 0.070 0.000   0 0.065
MYRP48 23/03/2016 Put 2.600 0.795 0.795 0.000   0 0.810
MYRPQ8 23/03/2016 Call 2.800 0.050 0.050 0.000   0 0.045
MYRPR8 23/03/2016 Put 2.800 0.965 0.965 0.000   0 0.985
MYRVJ7 22/12/2016 Call 1.800 0.305 0.305 0.000   0 0.290
MYRVK7 22/12/2016 Put 1.800 0.275 0.275 0.000   75 0.280

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.