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 2.040 Up 0.010 2.030 2.040 2.040 2.060 2.030 1,209,269 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRKG9 25/09/2014 Call 0.010 2.025 2.025 0.000   0 2.020
MYRLM9 25/09/2014 Call 1.400 0.635 0.635 0.000   0 0.630
MYRLN9 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.000
MYRLS9 25/09/2014 Call 1.500 0.535 0.535 0.000   0 0.535
MYRLT9 25/09/2014 Put 1.500 0.000 0.000 0.000   0 0.000
MYRLI9 25/09/2014 Call 1.600 0.435 0.435 0.000   0 0.435
MYRLJ9 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.001
MYREM8 25/09/2014 Call 1.650 0.385 0.385 0.000   0 0.385
MYREN8 25/09/2014 Put 1.650 0.000 0.000 0.000   0 0.001
MYRLU9 25/09/2014 Call 1.700 0.335 0.335 0.000   0 0.335
MYRLW9 25/09/2014 Put 1.700 0.001 0.001 0.000   0 0.003
MYRYV7 25/09/2014 Call 1.750 0.285 0.285 0.000   0 0.285
MYRYW7 25/09/2014 Put 1.750 0.002 0.002 0.000   0 0.005
MYRLQ9 25/09/2014 Call 1.800 0.235 0.235 0.000   0 0.235
MYRLR9 25/09/2014 Put 1.800 0.005 0.005 0.000   0 0.010
MYRRV7 25/09/2014 Call 1.810 0.225 0.225 0.000   840 0.225
MYRRW7 25/09/2014 Put 1.810 0.006 0.006 0.000   0 0.010
MYRS47 25/09/2014 Call 1.850 0.185 0.185 0.000   0 0.190
MYRS57 25/09/2014 Put 1.850 0.010 0.010 0.000   1,271 0.015
MYRLX9 25/09/2014 Call 1.900 0.140 0.140 0.000   123 0.140
MYRLY9 25/09/2014 Put 1.900 0.004 0.030 0.000   500 0.030
MYRPL7 25/09/2014 Call 1.950 0.070 0.120 0.000   55 0.100
MYRPM7 25/09/2014 Put 1.950 0.015 0.035 0.000   1,860 0.050
MYRLO9 25/09/2014 Call 2.000 0.035 0.075 0.000   295 0.070
MYRLP9 25/09/2014 Put 2.000 0.040 0.055 0.000   1,160 0.075
MYRN27 25/09/2014 Call 2.100 0.010 0.020 0.000   1,451 0.025
MYRN37 25/09/2014 Put 2.100 0.110 0.140 0.000   1,276 0.150
MYRF38 25/09/2014 Call 2.110 0.005 0.000 0.000   1,050 0.025
MYRF48 25/09/2014 Put 2.110 0.140 0.140 0.000   0 0.155
MYRLK9 25/09/2014 Call 2.200 0.001 0.030 0.000   754 0.010
MYRLL9 25/09/2014 Put 2.200 0.215 0.240 0.215 100 1,337 0.235
MYRGU8 25/09/2014 Call 2.210 0.003 0.003 0.000   100 0.009
MYRGT8 25/09/2014 Put 2.210 0.225 0.225 0.000   0 0.245
MYRN67 25/09/2014 Call 2.300 0.001 0.001 0.000   2,674 0.004
MYRN77 25/09/2014 Put 2.300 0.315 0.340 0.000   1,508 0.330
MYRY17 25/09/2014 Call 2.310 0.001 0.001 0.000   536 0.004
MYRY27 25/09/2014 Put 2.310 0.335 0.350 0.330 2,000 2,650 0.340
MYRLG9 25/09/2014 Call 2.400 0.000 0.000 0.000   1,802 0.002
MYRLH9 25/09/2014 Put 2.400 0.395 0.395 0.000   2,750 0.425
MYRXU7 25/09/2014 Call 2.410 0.000 0.000 0.000   1,050 0.001
MYRXT7 25/09/2014 Put 2.410 0.405 0.405 0.000   932 0.435
MYRNM7 25/09/2014 Call 2.500 0.000 0.000 0.000   3,895 0.001
MYRNN7 25/09/2014 Put 2.500 0.490 0.490 0.000   800 0.520
MYRJB8 25/09/2014 Call 2.510 0.000 0.000 0.000   0 0.001
MYRJC8 25/09/2014 Put 2.510 0.500 0.500 0.000   0 0.530
MYRMB9 25/09/2014 Call 2.600 0.000 0.000 0.000   2,500 0.000
MYRMC9 25/09/2014 Put 2.600 0.585 0.585 0.000   1,480 0.615
MYRXZ7 25/09/2014 Call 2.610 0.000 0.000 0.000   400 0.000
MYRXY7 25/09/2014 Put 2.610 0.590 0.590 0.000   400 0.625
MYRNO7 25/09/2014 Call 2.700 0.000 0.000 0.000   0 0.000
MYRNP7 25/09/2014 Put 2.700 0.680 0.680 0.000   339 0.710
MYRXV7 25/09/2014 Call 2.710 0.000 0.000 0.000   0 0.000
MYRXW7 25/09/2014 Put 2.710 0.685 0.685 0.000   560 0.720
MYRME9 25/09/2014 Call 2.800 0.000 0.000 0.000   435 0.000
MYRMF9 25/09/2014 Put 2.800 0.775 0.775 0.000   500 0.805
MYRN47 25/09/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRN57 25/09/2014 Put 2.900 0.870 0.870 0.000   150 0.900
MYRPZ9 25/09/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRQ19 25/09/2014 Put 3.000 0.970 0.970 0.000   0 0.995
MYRNK7 25/09/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRNL7 25/09/2014 Put 3.100 1.070 1.070 0.000   0 1.090
MYRSU9 25/09/2014 Call 3.200 0.000 0.000 0.000   200 0.000
MYRSV9 25/09/2014 Put 3.200 1.165 1.165 0.000   0 1.185
MYRN87 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MYRN97 25/09/2014 Put 3.300 1.265 1.265 0.000   0 1.280
MYRUZ9 25/09/2014 Call 3.400 0.000 0.000 0.000   660 0.000
MYRV19 25/09/2014 Put 3.400 1.365 1.365 0.000   0 1.380
MYRSE7 25/09/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRSF7 25/09/2014 Put 3.500 1.465 1.465 0.000   0 1.475
MYRG78 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG88 25/09/2014 Put 4.410 2.375 2.375 0.000   0 2.380
MYRC28 30/10/2014 Call 0.010 1.970 1.970 0.000   0 1.965
MYREO8 30/10/2014 Call 1.650 0.385 0.385 0.000   0 0.385
MYREP8 30/10/2014 Put 1.650 0.015 0.015 0.000   0 0.015
MYRCK8 30/10/2014 Call 1.700 0.335 0.335 0.000   0 0.335
MYRCL8 30/10/2014 Put 1.700 0.001 0.040 0.000   0 0.020
MYRBZ8 30/10/2014 Call 1.750 0.285 0.285 0.000   0 0.285
MYRC18 30/10/2014 Put 1.750 0.006 0.040 0.000   0 0.025
MYRZO7 30/10/2014 Call 1.800 0.235 0.235 0.000   0 0.235
MYRZP7 30/10/2014 Put 1.800 0.015 0.040 0.000   1,100 0.030
MYRZU7 30/10/2014 Call 1.850 0.185 0.185 0.000   0 0.185
MYRZV7 30/10/2014 Put 1.850 0.025 0.040 0.000   0 0.040
MYRBM8 30/10/2014 Call 1.900 0.115 0.175 0.000   0 0.145
MYRBO8 30/10/2014 Put 1.900 0.035 0.055 0.000   400 0.055
MYREX8 30/10/2014 Call 1.910 0.115 0.115 0.000   0 0.120
MYREW8 30/10/2014 Put 1.910 0.050 0.050 0.000   0 0.055
MYRBP8 30/10/2014 Call 1.950 0.085 0.125 0.000   0 0.105
MYRBQ8 30/10/2014 Put 1.950 0.050 0.070 0.000   0 0.075
MYRZQ7 30/10/2014 Call 2.000 0.055 0.095 0.000   140 0.075
MYRZR7 30/10/2014 Put 2.000 0.075 0.095 0.000   1,450 0.100
MYREY8 30/10/2014 Call 2.010 0.065 0.065 0.000   50 0.070
MYREZ8 30/10/2014 Put 2.010 0.095 0.095 0.000   1,000 0.105
MYRBJ8 30/10/2014 Call 2.100 0.025 0.055 0.000   50 0.040
MYRBK8 30/10/2014 Put 2.100 0.135 0.165 0.000   1,404 0.165
MYRBH8 30/10/2014 Call 2.200 0.006 0.040 0.000   620 0.025
MYRBI8 30/10/2014 Put 2.200 0.215 0.250 0.000   1,041 0.250
MYRBR8 30/10/2014 Call 2.300 0.010 0.030 0.000   450 0.015
MYRBS8 30/10/2014 Put 2.300 0.305 0.340 0.000   892 0.340
MYRLL8 30/10/2014 Call 2.310 0.008 0.000 0.000   0 0.015
MYRLM8 30/10/2014 Put 2.310 0.335 0.335 0.000   0 0.345
MYRZS7 30/10/2014 Call 2.400 0.003 0.030 0.000   8,846 0.008
MYRZT7 30/10/2014 Put 2.400 0.405 0.440 0.000 100 8,100 0.435
MYRJO8 30/10/2014 Call 2.410 0.007 0.007 0.000   430 0.008
MYRJN8 30/10/2014 Put 2.410 0.430 0.430 0.000   0 0.440
MYRBT8 30/10/2014 Call 2.500 0.004 0.004 0.000   1,687 0.005
MYRBU8 30/10/2014 Put 2.500 0.525 0.525 0.000   0 0.535
MYRJP8 30/10/2014 Call 2.510 0.004 0.004 0.000   895 0.004
MYRJQ8 30/10/2014 Put 2.510 0.530 0.530 0.000   0 0.540
MYRZW7 30/10/2014 Call 2.600 0.002 0.002 0.000   2,600 0.003
MYRZX7 30/10/2014 Put 2.600 0.625 0.625 0.000   0 0.635
MYRBV8 30/10/2014 Call 2.700 0.000 0.030 0.000   1,000 0.001
MYRBW8 30/10/2014 Put 2.700 0.725 0.725 0.000   0 0.735
MYRZY7 30/10/2014 Call 2.800 0.001 0.001 0.000   0 0.001
MYRBG8 30/10/2014 Put 2.800 0.825 0.825 0.000   0 0.835
MYRBX8 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRBY8 30/10/2014 Put 2.900 0.925 0.925 0.000   0 0.935
MYRC58 30/10/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRC68 30/10/2014 Put 3.000 1.025 1.025 0.000   0 1.035
MYRJ38 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ48 30/10/2014 Put 3.100 1.125 1.125 0.000   0 1.135
MYRL98 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLA8 30/10/2014 Put 3.200 1.225 1.225 0.000   0 1.235
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.420 2.420 0.000   0 2.425
MYRDX8 27/11/2014 Call 0.010 1.975 1.975 0.000   0 1.970
MYREQ8 27/11/2014 Call 1.650 0.385 0.385 0.000   0 0.385
MYRER8 27/11/2014 Put 1.650 0.004 0.040 0.000   0 0.020
MYRDY8 27/11/2014 Call 1.700 0.335 0.335 0.000   0 0.335
MYRDZ8 27/11/2014 Put 1.700 0.025 0.025 0.000   0 0.025
MYRCO8 27/11/2014 Call 1.750 0.285 0.285 0.000   0 0.285
MYRCP8 27/11/2014 Put 1.750 0.010 0.040 0.000   0 0.030
MYRD18 27/11/2014 Call 1.800 0.000 0.000 0.000   0 0.240
MYRD28 27/11/2014 Put 1.800 0.025 0.045 0.000   0 0.040
MYRD78 27/11/2014 Call 1.850 0.165 0.225 0.000   0 0.195
MYRD88 27/11/2014 Put 1.850 0.040 0.055 0.000   750 0.055
MYRDT8 27/11/2014 Call 1.900 0.145 0.170 0.000   1,860 0.160
MYRDU8 27/11/2014 Put 1.900 0.055 0.070 0.000   2,100 0.070
MYRCQ8 27/11/2014 Call 1.950 0.100 0.150 0.000   0 0.125
MYRCT8 27/11/2014 Put 1.950 0.075 0.090 0.000   60 0.090
MYRD38 27/11/2014 Call 2.000 0.080 0.115 0.000   900 0.100
MYRD48 27/11/2014 Put 2.000 0.100 0.115 0.000   920 0.120
MYRDN8 27/11/2014 Call 2.100 0.045 0.080 0.000   751 0.060
MYRDO8 27/11/2014 Put 2.100 0.155 0.180 0.000   10,538 0.180
MYRCW8 27/11/2014 Call 2.200 0.025 0.045 0.000   827 0.040
MYRCX8 27/11/2014 Put 2.200 0.230 0.260 0.000   0 0.260
MYRD98 27/11/2014 Call 2.300 0.025 0.025 0.000   530 0.025
MYRDM8 27/11/2014 Put 2.300 0.315 0.345 0.000   100 0.345
MYRLN8 27/11/2014 Call 2.310 0.015 0.000 0.000   0 0.025
MYRLO8 27/11/2014 Put 2.310 0.335 0.335 0.000   0 0.350
MYRD58 27/11/2014 Call 2.400 0.010 0.030 0.025 200 1,600 0.015
MYRD68 27/11/2014 Put 2.400 0.405 0.440 0.000   10,000 0.435
MYRDR8 27/11/2014 Call 2.500 0.005 0.030 0.000   300 0.010
MYRDS8 27/11/2014 Put 2.500 0.525 0.525 0.000   0 0.535
MYRCU8 27/11/2014 Call 2.600 0.009 0.009 0.000   340 0.006
MYRCV8 27/11/2014 Put 2.600 0.625 0.625 0.000   0 0.630
MYRDP8 27/11/2014 Call 2.700 0.006 0.006 0.000   500 0.004
MYRDQ8 27/11/2014 Put 2.700 0.725 0.725 0.000   0 0.730
MYRCY8 27/11/2014 Call 2.800 0.004 0.004 0.000   0 0.002
MYRCZ8 27/11/2014 Put 2.800 0.825 0.825 0.000   0 0.830
MYRDV8 27/11/2014 Call 2.900 0.002 0.002 0.000   0 0.001
MYRDW8 27/11/2014 Put 2.900 0.925 0.925 0.000   0 0.930
MYRGL8 27/11/2014 Call 3.000 0.002 0.002 0.000   0 0.001
MYRGM8 27/11/2014 Put 3.000 1.025 1.025 0.000   0 1.030
MYRJ58 27/11/2014 Call 3.100 0.001 0.001 0.000   0 0.000
MYRJ68 27/11/2014 Put 3.100 1.125 1.125 0.000   0 1.130
MYRLB8 27/11/2014 Call 3.200 0.001 0.001 0.000   0 0.000
MYRLE8 27/11/2014 Put 3.200 1.225 1.225 0.000   0 1.230
MYRKS8 18/12/2014 Call 0.010 1.980 1.980 0.000   0 1.975
MYRZJ8 18/12/2014 Call 1.400 0.635 0.635 0.000   0 0.630
MYRZK8 18/12/2014 Put 1.400 0.005 0.005 0.000   0 0.015
MYRZH8 18/12/2014 Call 1.500 0.535 0.535 0.000   0 0.535
MYRZI8 18/12/2014 Put 1.500 0.010 0.010 0.000   0 0.020
MYRZL8 18/12/2014 Call 1.600 0.435 0.435 0.000   0 0.435
MYRZM8 18/12/2014 Put 1.600 0.004 0.040 0.000   0 0.025
MYRES8 18/12/2014 Call 1.650 0.385 0.385 0.000   0 0.385
MYRET8 18/12/2014 Put 1.650 0.025 0.025 0.000   451 0.025
MYRWB8 18/12/2014 Call 1.700 0.335 0.335 0.000   0 0.335
MYRWC8 18/12/2014 Put 1.700 0.010 0.040 0.000   500 0.030
MYRVM8 18/12/2014 Call 1.750 0.250 0.325 0.000   0 0.285
MYRVN8 18/12/2014 Put 1.750 0.035 0.035 0.000   0 0.040
MYRUT8 18/12/2014 Call 1.800 0.000 0.000 0.000   0 0.240
MYRUU8 18/12/2014 Put 1.800 0.035 0.055 0.000   0 0.050
MYRQB8 18/12/2014 Call 1.850 0.190 0.230 0.000   6,236 0.200
MYRQC8 18/12/2014 Put 1.850 0.045 0.070 0.000   0 0.065
MYRKT8 18/12/2014 Call 1.900 0.150 0.190 0.000   0 0.165
MYRKU8 18/12/2014 Put 1.900 0.065 0.090 0.000   350 0.080
MYRKK8 18/12/2014 Call 1.950 0.120 0.160 0.000   0 0.135
MYRKL8 18/12/2014 Put 1.950 0.080 0.115 0.000   500 0.105
MYRKO8 18/12/2014 Call 2.000 0.095 0.135 0.000   15 0.115
MYRKP8 18/12/2014 Put 2.000 0.100 0.135 0.000   100 0.130
MYRKI8 18/12/2014 Call 2.100 0.055 0.090 0.000   1,000 0.075
MYRKJ8 18/12/2014 Put 2.100 0.160 0.205 0.000   1,950 0.195
MYRKM8 18/12/2014 Call 2.200 0.055 0.055 0.000   400 0.055
MYRKN8 18/12/2014 Put 2.200 0.225 0.280 0.000   593 0.270
MYRKQ8 18/12/2014 Call 2.300 0.020 0.040 0.000   3,370 0.040
MYRKR8 18/12/2014 Put 2.300 0.305 0.365 0.000   544 0.355
MYRJF8 18/12/2014 Call 2.310 0.035 0.035 0.000   0 0.035
MYRJG8 18/12/2014 Put 2.310 0.335 0.335 0.000   600 0.360
MYRKV8 18/12/2014 Call 2.400 0.010 0.040 0.000   4,200 0.030
MYRKW8 18/12/2014 Put 2.400 0.425 0.425 0.000   2,383 0.450
MYRJI8 18/12/2014 Call 2.410 0.025 0.025 0.000   0 0.030
MYRJH8 18/12/2014 Put 2.410 0.425 0.425 0.000   0 0.455
MYRKX8 18/12/2014 Call 2.500 0.004 0.040 0.000   420 0.025
MYRKY8 18/12/2014 Put 2.500 0.470 0.570 0.000   390 0.545
MYRL48 18/12/2014 Call 2.600 0.015 0.015 0.000   2,765 0.020
MYRL58 18/12/2014 Put 2.600 0.625 0.625 0.000   885 0.640
MYRLC8 18/12/2014 Call 2.700 0.009 0.009 0.000   280 0.020
MYRLD8 18/12/2014 Put 2.700 0.725 0.725 0.000   90 0.740
MYRMG8 18/12/2014 Call 2.800 0.006 0.006 0.000   500 0.015
MYRMH8 18/12/2014 Put 2.800 0.825 0.825 0.000   256 0.835
MYRTS7 18/12/2014 Call 2.900 0.004 0.004 0.000   0 0.015
MYRTT7 18/12/2014 Put 2.900 0.925 0.925 0.000   0 0.935
MYRQ29 18/12/2014 Call 3.000 0.003 0.003 0.000   0 0.010
MYRQ39 18/12/2014 Put 3.000 1.025 1.025 0.000   20 1.035
MYRJR8 18/12/2014 Call 3.010 0.003 0.003 0.000   0 0.010
MYRJS8 18/12/2014 Put 3.010 1.015 1.015 0.000   180 1.035
MYRTU7 18/12/2014 Call 3.100 0.002 0.002 0.000   0 0.008
MYRTV7 18/12/2014 Put 3.100 1.125 1.125 0.000   0 1.135
MYRSW9 18/12/2014 Call 3.200 0.001 0.001 0.000   0 0.007
MYRSX9 18/12/2014 Put 3.200 1.225 1.225 0.000   0 1.235
MYRTQ7 18/12/2014 Call 3.300 0.001 0.001 0.000   362 0.006
MYRTR7 18/12/2014 Put 3.300 1.325 1.325 0.000   0 1.335
MYRV29 18/12/2014 Call 3.400 0.001 0.001 0.000   0 0.005
MYRV39 18/12/2014 Put 3.400 1.425 1.425 0.000   0 1.435
MYRUH7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.004
MYRUI7 18/12/2014 Put 3.500 1.525 1.525 0.000   0 1.535
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.002
MYRZ39 18/12/2014 Put 3.800 1.825 1.825 0.000   0 1.830
MYRIV8 29/01/2015 Call 0.010 1.985 1.985 0.000   0 1.980
MYRM18 29/01/2015 Call 1.650 0.395 0.395 0.000   0 0.390
MYRM28 29/01/2015 Put 1.650 0.025 0.025 0.000   0 0.025
MYRM38 29/01/2015 Call 1.700 0.345 0.345 0.000   0 0.340
MYRM48 29/01/2015 Put 1.700 0.035 0.035 0.000   0 0.035
MYRIW8 29/01/2015 Call 1.750 0.300 0.300 0.000   0 0.295
MYRIX8 29/01/2015 Put 1.750 0.045 0.045 0.000   0 0.050
MYRIF8 29/01/2015 Call 1.800 0.260 0.260 0.000   0 0.255
MYRIG8 29/01/2015 Put 1.800 0.045 0.065 0.000   0 0.060
MYRGZ8 29/01/2015 Call 1.850 0.000 0.000 0.000   0 0.220
MYRI18 29/01/2015 Put 1.850 0.000 0.000 0.000   0 0.075
MYRGX8 29/01/2015 Call 1.900 0.190 0.190 0.000   0 0.185
MYRGY8 29/01/2015 Put 1.900 0.000 0.000 0.000   0 0.095
MYRIT8 29/01/2015 Call 1.950 0.000 0.000 0.000   0 0.160
MYRIU8 29/01/2015 Put 1.950 0.000 0.000 0.000   0 0.120
MYRIH8 29/01/2015 Call 2.000 0.140 0.140 0.000   0 0.135
MYRII8 29/01/2015 Put 2.000 0.145 0.145 0.000   70 0.145
MYRGV8 29/01/2015 Call 2.100 0.000 0.000 0.000   0 0.095
MYRGW8 29/01/2015 Put 2.100 0.205 0.205 0.000   220 0.205
MYRIJ8 29/01/2015 Call 2.200 0.000 0.000 0.000   0 0.065
MYRIK8 29/01/2015 Put 2.200 0.000 0.000 0.000   220 0.280
MYRIR8 29/01/2015 Call 2.300 0.050 0.050 0.000   430 0.045
MYRIS8 29/01/2015 Put 2.300 0.360 0.360 0.000   517 0.360
MYRJK8 29/01/2015 Call 2.310 0.045 0.045 0.000   0 0.045
MYRJJ8 29/01/2015 Put 2.310 0.360 0.360 0.000   200 0.365
MYRI48 29/01/2015 Call 2.400 0.035 0.035 0.000   1,050 0.035
MYRI58 29/01/2015 Put 2.400 0.445 0.445 0.000   25 0.450
MYRJL8 29/01/2015 Call 2.410 0.035 0.035 0.000   0 0.030
MYRJM8 29/01/2015 Put 2.410 0.450 0.450 0.000   2,074 0.450
MYRIN8 29/01/2015 Call 2.500 0.025 0.025 0.000   0 0.025
MYRIO8 29/01/2015 Put 2.500 0.540 0.540 0.000   0 0.545
MYRI28 29/01/2015 Call 2.600 0.020 0.020 0.000   0 0.020
MYRI38 29/01/2015 Put 2.600 0.635 0.635 0.000   0 0.640
MYRIL8 29/01/2015 Call 2.700 0.015 0.015 0.000   0 0.015
MYRIM8 29/01/2015 Put 2.700 0.735 0.735 0.000   0 0.735
MYRI68 29/01/2015 Call 2.800 0.010 0.010 0.000   0 0.010
MYRI78 29/01/2015 Put 2.800 0.830 0.830 0.000   0 0.835
MYRIP8 29/01/2015 Call 2.900 0.008 0.008 0.000   0 0.008
MYRIQ8 29/01/2015 Put 2.900 0.930 0.930 0.000   0 0.935
MYRI88 29/01/2015 Call 3.000 0.006 0.006 0.000   0 0.006
MYRI98 29/01/2015 Put 3.000 1.030 1.030 0.000   65 1.035
MYRJD8 29/01/2015 Call 3.010 0.006 0.006 0.000   0 0.006
MYRJE8 29/01/2015 Put 3.010 1.020 1.020 0.000   365 1.030
MYRJ78 29/01/2015 Call 3.100 0.004 0.004 0.000   0 0.004
MYRJ88 29/01/2015 Put 3.100 1.125 1.125 0.000   0 1.135
MYRLF8 29/01/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRLG8 29/01/2015 Put 3.200 1.225 1.225 0.000   0 1.230
MYRL88 26/02/2015 Call 0.010 1.990 1.990 0.000   0 1.985
MYRM58 26/02/2015 Call 1.650 0.400 0.400 0.000   0 0.395
MYRM68 26/02/2015 Put 1.650 0.035 0.035 0.000   0 0.035
MYRM78 26/02/2015 Call 1.700 0.355 0.355 0.000   0 0.350
MYRM88 26/02/2015 Put 1.700 0.045 0.045 0.000   0 0.045
MYRLP8 26/02/2015 Call 1.750 0.315 0.315 0.000   0 0.310
MYRLQ8 26/02/2015 Put 1.750 0.055 0.055 0.000   0 0.055
MYRLR8 26/02/2015 Call 1.800 0.275 0.275 0.000   0 0.270
MYRLS8 26/02/2015 Put 1.800 0.055 0.075 0.000   0 0.070
MYRMD8 26/02/2015 Call 1.810 0.270 0.270 0.000   0 0.265
MYRME8 26/02/2015 Put 1.810 0.070 0.070 0.000   0 0.075
MYRJT8 26/02/2015 Call 1.850 0.000 0.000 0.000   0 0.235
MYRJU8 26/02/2015 Put 1.850 0.000 0.000 0.000   0 0.090
MYRL28 26/02/2015 Call 1.900 0.210 0.210 0.000   0 0.205
MYRL38 26/02/2015 Put 1.900 0.000 0.000 0.000   0 0.105
MYRMI8 26/02/2015 Call 1.910 0.205 0.205 0.000   0 0.200
MYRMF8 26/02/2015 Put 1.910 0.110 0.110 0.000   0 0.110
MYRK88 26/02/2015 Call 1.950 0.000 0.000 0.000   0 0.175
MYRK98 26/02/2015 Put 1.950 0.000 0.000 0.000   0 0.130
MYRJX8 26/02/2015 Call 2.000 0.155 0.155 0.000   0 0.155
MYRJY8 26/02/2015 Put 2.000 0.155 0.155 0.000   0 0.155
MYRLT8 26/02/2015 Call 2.010 0.150 0.150 0.000   0 0.150
MYRLU8 26/02/2015 Put 2.010 0.155 0.155 0.000   0 0.155
MYRKE8 26/02/2015 Call 2.100 0.115 0.115 0.000   0 0.110
MYRKF8 26/02/2015 Put 2.100 0.000 0.000 0.000   0 0.215
MYRLX8 26/02/2015 Call 2.110 0.110 0.110 0.000   0 0.110
MYRLW8 26/02/2015 Put 2.110 0.215 0.215 0.000   0 0.215
MYRK48 26/02/2015 Call 2.200 0.000 0.000 0.000   0 0.080
MYRK58 26/02/2015 Put 2.200 0.000 0.000 0.000   0 0.280
MYRLY8 26/02/2015 Call 2.210 0.080 0.080 0.000   0 0.080
MYRLZ8 26/02/2015 Put 2.210 0.285 0.285 0.000   0 0.285
MYRKG8 26/02/2015 Call 2.300 0.065 0.065 0.000   0 0.060
MYRKH8 26/02/2015 Put 2.300 0.360 0.360 0.000   0 0.360
MYRK68 26/02/2015 Call 2.400 0.045 0.045 0.000   0 0.045
MYRK78 26/02/2015 Put 2.400 0.000 0.000 0.000 100 0 0.450
MYRKC8 26/02/2015 Call 2.500 0.035 0.035 0.000   0 0.035
MYRKD8 26/02/2015 Put 2.500 0.535 0.535 0.000   0 0.540
MYRJZ8 26/02/2015 Call 2.600 0.025 0.025 0.000   0 0.025
MYRK18 26/02/2015 Put 2.600 0.630 0.630 0.000   0 0.635
MYRKZ8 26/02/2015 Call 2.700 0.020 0.020 0.000   0 0.020
MYRL18 26/02/2015 Put 2.700 0.730 0.730 0.000   0 0.735
MYRJV8 26/02/2015 Call 2.800 0.015 0.015 0.000   0 0.015
MYRJW8 26/02/2015 Put 2.800 0.825 0.825 0.000   0 0.830
MYRL68 26/02/2015 Call 2.900 0.010 0.010 0.000   0 0.010
MYRL78 26/02/2015 Put 2.900 0.925 0.925 0.000   0 0.930
MYRK28 26/02/2015 Call 3.000 0.009 0.009 0.000   0 0.009
MYRK38 26/02/2015 Put 3.000 1.025 1.025 0.000   0 1.030
MYRKA8 26/02/2015 Call 3.100 0.007 0.007 0.000   0 0.007
MYRKB8 26/02/2015 Put 3.100 1.125 1.125 0.000   0 1.130
MYRLH8 26/02/2015 Call 3.200 0.005 0.005 0.000   0 0.005
MYRLI8 26/02/2015 Put 3.200 1.225 1.225 0.000   0 1.230
MYRZH7 26/03/2015 Call 0.010 1.990 1.990 0.000   0 1.990
MYREU8 26/03/2015 Call 1.650 0.385 0.385 0.000   0 0.385
MYREV8 26/03/2015 Put 1.650 0.060 0.060 0.000   0 0.060
MYRIW7 26/03/2015 Call 1.700 0.345 0.345 0.000   0 0.340
MYRIX7 26/03/2015 Put 1.700 0.070 0.070 0.000   0 0.070
MYRZ57 26/03/2015 Call 1.750 0.305 0.305 0.000   0 0.300
MYRZ67 26/03/2015 Put 1.750 0.080 0.080 0.000   0 0.085
MYRFW7 26/03/2015 Call 1.800 0.270 0.270 0.000   0 0.265
MYRFX7 26/03/2015 Put 1.800 0.080 0.110 0.000   1,000 0.095
MYRZD7 26/03/2015 Call 1.850 0.235 0.235 0.000   0 0.235
MYRZE7 26/03/2015 Put 1.850 0.115 0.115 0.000   150 0.115
MYRFM7 26/03/2015 Call 1.900 0.205 0.205 0.000   0 0.200
MYRFN7 26/03/2015 Put 1.900 0.135 0.135 0.000   650 0.135
MYRZ77 26/03/2015 Call 1.950 0.180 0.180 0.000   0 0.175
MYRZ87 26/03/2015 Put 1.950 0.160 0.160 0.000   300 0.160
MYRF97 26/03/2015 Call 2.000 0.155 0.155 0.000   0 0.150
MYRFF7 26/03/2015 Put 2.000 0.185 0.185 0.000   580 0.190
MYRZ97 26/03/2015 Call 2.100 0.000 0.000 0.000   540 0.110
MYRZA7 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.250
MYRCG7 26/03/2015 Call 2.200 0.090 0.090 0.000   605 0.085
MYRCH7 26/03/2015 Put 2.200 0.315 0.315 0.000   1,550 0.315
MYRYX7 26/03/2015 Call 2.300 0.065 0.065 0.000   300 0.065
MYRYZ7 26/03/2015 Put 2.300 0.390 0.390 0.000   1,158 0.395
MYRC97 26/03/2015 Call 2.400 0.050 0.050 0.000   860 0.050
MYRCF7 26/03/2015 Put 2.400 0.475 0.475 0.000   341 0.475
MYRC88 26/03/2015 Call 2.410 0.050 0.050 0.000   1 0.050
MYRC78 26/03/2015 Put 2.410 0.475 0.475 0.000   1,960 0.475
MYRZB7 26/03/2015 Call 2.500 0.000 0.050 0.000   1,250 0.040
MYRZC7 26/03/2015 Put 2.500 0.565 0.565 0.000   0 0.565
MYRC57 26/03/2015 Call 2.600 0.035 0.035 0.000   0 0.030
MYRC67 26/03/2015 Put 2.600 0.655 0.655 0.000   100 0.660
MYRZ17 26/03/2015 Call 2.700 0.030 0.030 0.000   0 0.030
MYRZ27 26/03/2015 Put 2.700 0.750 0.750 0.000   0 0.750
MYRCI7 26/03/2015 Call 2.800 0.025 0.025 0.000   500 0.025
MYRCJ7 26/03/2015 Put 2.800 0.845 0.845 0.000   200 0.845
MYRZ37 26/03/2015 Call 2.900 0.020 0.020 0.000   570 0.020
MYRZ47 26/03/2015 Put 2.900 0.940 0.940 0.000   0 0.945
MYRCQ7 26/03/2015 Call 3.000 0.015 0.015 0.000   0 0.015
MYRCR7 26/03/2015 Put 3.000 1.035 1.035 0.000   0 1.040
MYRIZ8 26/03/2015 Call 3.010 0.015 0.015 0.000   0 0.015
MYRIY8 26/03/2015 Put 3.010 1.025 1.025 0.000   146 1.030
MYRZK7 26/03/2015 Call 3.100 0.015 0.015 0.000   0 0.015
MYRZL7 26/03/2015 Put 3.100 1.135 1.135 0.000   0 1.140
MYRCM7 26/03/2015 Call 3.200 0.010 0.010 0.000   0 0.010
MYRCN7 26/03/2015 Put 3.200 1.230 1.230 0.000   0 1.235
MYRC77 26/03/2015 Call 3.400 0.006 0.006 0.000   0 0.006
MYRC87 26/03/2015 Put 3.400 1.430 1.430 0.000   0 1.435
MYRG59 25/06/2015 Call 0.010 1.905 1.905 0.000   0 1.900
MYRFW9 25/06/2015 Call 1.200 0.835 0.835 0.000   720 0.830
MYRFX9 25/06/2015 Put 1.200 0.007 0.007 0.000   0 0.007
MYRFO9 25/06/2015 Call 1.300 0.735 0.735 0.000   0 0.730
MYRFP9 25/06/2015 Put 1.300 0.015 0.015 0.000   0 0.015
MYRG19 25/06/2015 Call 1.400 0.635 0.635 0.000   0 0.630
MYRG29 25/06/2015 Put 1.400 0.025 0.025 0.000   0 0.025
MYRFM9 25/06/2015 Call 1.500 0.535 0.535 0.000   0 0.530
MYRFN9 25/06/2015 Put 1.500 0.035 0.035 0.000   0 0.040
MYRFY9 25/06/2015 Call 1.600 0.440 0.440 0.000   0 0.435
MYRFZ9 25/06/2015 Put 1.600 0.055 0.055 0.000   0 0.060
MYRM98 25/06/2015 Call 1.650 0.395 0.395 0.000   0 0.390
MYRMA8 25/06/2015 Put 1.650 0.070 0.070 0.000   0 0.070
MYRFS9 25/06/2015 Call 1.700 0.355 0.355 0.000   0 0.350
MYRFT9 25/06/2015 Put 1.700 0.085 0.085 0.000   0 0.085
MYRF98 25/06/2015 Call 1.750 0.320 0.320 0.000   0 0.315
MYRFF8 25/06/2015 Put 1.750 0.100 0.100 0.000   0 0.100
MYRG39 25/06/2015 Call 1.800 0.285 0.285 0.000   0 0.280
MYRG49 25/06/2015 Put 1.800 0.115 0.115 0.000   100 0.120
MYRFO8 25/06/2015 Call 1.850 0.255 0.255 0.000   0 0.250
MYRFP8 25/06/2015 Put 1.850 0.135 0.135 0.000   0 0.140
MYRFU9 25/06/2015 Call 1.900 0.225 0.225 0.000   0 0.220
MYRFV9 25/06/2015 Put 1.900 0.155 0.155 0.000   0 0.160
MYRF58 25/06/2015 Call 1.950 0.195 0.195 0.000   0 0.190
MYRF88 25/06/2015 Put 1.950 0.000 0.000 0.000   0 0.185
MYRG69 25/06/2015 Call 2.000 0.170 0.170 0.000   0 0.170
MYRG79 25/06/2015 Put 2.000 0.210 0.210 0.000   570 0.210
MYRFK8 25/06/2015 Call 2.100 0.130 0.130 0.000   0 0.125
MYRFL8 25/06/2015 Put 2.100 0.000 0.000 0.000   2,340 0.270
MYRG89 25/06/2015 Call 2.200 0.095 0.095 0.000   150 0.095
MYRG99 25/06/2015 Put 2.200 0.335 0.335 0.000   456 0.340
MYRFM8 25/06/2015 Call 2.300 0.070 0.070 0.000   2,340 0.065
MYRFN8 25/06/2015 Put 2.300 0.415 0.415 0.000   0 0.420
MYRGK9 25/06/2015 Call 2.400 0.050 0.050 0.000   450 0.050
MYRGL9 25/06/2015 Put 2.400 0.500 0.500 0.000   230 0.505
MYRFG8 25/06/2015 Call 2.500 0.035 0.035 0.000   0 0.035
MYRFH8 25/06/2015 Put 2.500 0.595 0.595 0.000   0 0.600
MYRIR9 25/06/2015 Call 2.600 0.025 0.025 0.000   0 0.025
MYRIS9 25/06/2015 Put 2.600 0.690 0.690 0.000   415 0.695
MYRFI8 25/06/2015 Call 2.700 0.020 0.020 0.000   0 0.020
MYRFJ8 25/06/2015 Put 2.700 0.785 0.785 0.000   0 0.790
MYRJC9 25/06/2015 Call 2.800 0.015 0.015 0.000   0 0.015
MYRJD9 25/06/2015 Put 2.800 0.885 0.885 0.000   500 0.890
MYRG58 25/06/2015 Call 2.900 0.009 0.009 0.000   0 0.009
MYRG68 25/06/2015 Put 2.900 0.985 0.985 0.000   0 0.990
MYRQ49 25/06/2015 Call 3.000 0.006 0.006 0.000   0 0.006
MYRQ59 25/06/2015 Put 3.000 1.080 1.080 0.000   0 1.085
MYRJ18 25/06/2015 Call 3.010 0.006 0.006 0.000   0 0.006
MYRJ28 25/06/2015 Put 3.010 1.070 1.070 0.000   20 1.075
MYRJ98 25/06/2015 Call 3.100 0.005 0.005 0.000   0 0.004
MYRJA8 25/06/2015 Put 3.100 1.180 1.180 0.000   0 1.185
MYRSY9 25/06/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRSZ9 25/06/2015 Put 3.200 1.280 1.280 0.000   0 1.285
MYRV49 25/06/2015 Call 3.400 0.002 0.002 0.000   0 0.002
MYRV59 25/06/2015 Put 3.400 1.475 1.475 0.000   0 1.480
MYRWP9 25/06/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRWQ9 25/06/2015 Put 3.600 1.675 1.675 0.000   0 1.680
MYRCM8 24/09/2015 Call 1.600 0.435 0.435 0.000   0 0.430
MYRCN8 24/09/2015 Put 1.600 0.055 0.055 0.000   0 0.055
MYRZF7 24/09/2015 Call 1.700 0.340 0.340 0.000   0 0.340
MYRZG7 24/09/2015 Put 1.700 0.085 0.085 0.000   0 0.085
MYRPZ7 24/09/2015 Call 1.800 0.270 0.270 0.000   0 0.270
MYRQ17 24/09/2015 Put 1.800 0.125 0.125 0.000   0 0.125
MYRP57 24/09/2015 Call 1.900 0.215 0.215 0.000   0 0.210
MYRP67 24/09/2015 Put 1.900 0.170 0.170 0.000   0 0.175
MYRP37 24/09/2015 Call 2.000 0.165 0.165 0.000   0 0.165
MYRP47 24/09/2015 Put 2.000 0.230 0.230 0.000   0 0.230
MYRP17 24/09/2015 Call 2.200 0.100 0.100 0.000   0 0.095
MYRP27 24/09/2015 Put 2.200 0.365 0.365 0.000   0 0.370
MYRNS7 24/09/2015 Call 2.400 0.055 0.055 0.000   0 0.055
MYRNT7 24/09/2015 Put 2.400 0.525 0.525 0.000   0 0.530
MYRNQ7 24/09/2015 Call 2.600 0.030 0.030 0.000   0 0.030
MYRNR7 24/09/2015 Put 2.600 0.705 0.705 0.000   0 0.710
MYRNY7 24/09/2015 Call 2.800 0.015 0.015 0.000   0 0.015
MYRNZ7 24/09/2015 Put 2.800 0.890 0.890 0.000   400 0.895
MYRP77 24/09/2015 Call 3.000 0.009 0.009 0.000   0 0.009
MYRP87 24/09/2015 Put 3.000 1.085 1.085 0.000   0 1.090
MYRNW7 24/09/2015 Call 3.200 0.005 0.005 0.000   0 0.005
MYRNX7 24/09/2015 Put 3.200 1.280 1.280 0.000   0 1.285
MYRNU7 24/09/2015 Call 3.400 0.003 0.003 0.000   0 0.003
MYRNV7 24/09/2015 Put 3.400 1.475 1.475 0.000   0 1.480
MYRS87 24/09/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRS97 24/09/2015 Put 3.600 1.675 1.675 0.000   0 1.680
MYRMB8 17/12/2015 Call 1.600 0.470 0.470 0.000   0 0.465
MYRMC8 17/12/2015 Put 1.600 0.125 0.125 0.000   0 0.125
MYRG18 17/12/2015 Call 1.700 0.410 0.410 0.000   0 0.405
MYRG28 17/12/2015 Put 1.700 0.165 0.165 0.000   0 0.165
MYRFQ8 17/12/2015 Call 1.800 0.350 0.350 0.000   0 0.350
MYRFR8 17/12/2015 Put 1.800 0.210 0.210 0.000   0 0.210
MYRFY8 17/12/2015 Call 1.900 0.305 0.305 0.000   0 0.300
MYRFZ8 17/12/2015 Put 1.900 0.265 0.265 0.000   0 0.265
MYRFS8 17/12/2015 Call 2.000 0.260 0.260 0.000   0 0.260
MYRFT8 17/12/2015 Put 2.000 0.325 0.325 0.000   120 0.330
MYRS89 17/12/2015 Call 2.200 0.195 0.195 0.000   300 0.195
MYRS99 17/12/2015 Put 2.200 0.460 0.460 0.000   40 0.465
MYRSA9 17/12/2015 Call 2.400 0.145 0.145 0.000   100 0.145
MYRSB9 17/12/2015 Put 2.400 0.615 0.615 0.000   245 0.620
MYRSC9 17/12/2015 Call 2.600 0.105 0.105 0.000   0 0.105
MYRSD9 17/12/2015 Put 2.600 0.780 0.780 0.000   50 0.785
MYRFU8 17/12/2015 Call 2.800 0.080 0.080 0.000   0 0.080
MYRFV8 17/12/2015 Put 2.800 0.955 0.955 0.000   0 0.960
MYRFW8 17/12/2015 Call 3.000 0.060 0.060 0.000   0 0.055
MYRFX8 17/12/2015 Put 3.000 1.140 1.140 0.000   0 1.145
MYRGN8 17/12/2015 Call 3.200 0.040 0.040 0.000   0 0.040
MYRGO8 17/12/2015 Put 3.200 1.325 1.325 0.000   0 1.330
MYRLJ8 17/12/2015 Call 3.400 0.030 0.030 0.000   0 0.030
MYRLK8 17/12/2015 Put 3.400 1.515 1.515 0.000   0 1.520
MYRVJ7 22/12/2016 Call 1.800 0.325 0.325 0.000   0 0.320
MYRVK7 22/12/2016 Put 1.800 0.255 0.255 0.000   75 0.260

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.