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 1.190 Down -0.025 1.190 1.195 1.210 1.215 1.190 5,573,486 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
MYRB77 29/09/2016 Call 0.010 1.150 1.150 0.000   0 1.150
MYRQN9 29/09/2016 Call 0.500 0.690 0.690 0.000   0 0.690
MYRQM9 29/09/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZ79 29/09/2016 Call 0.550 0.640 0.640 0.000   0 0.640
MYRZ89 29/09/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUU9 29/09/2016 Call 0.600 0.590 0.590 0.000   0 0.590
MYRUT9 29/09/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRZJ9 29/09/2016 Call 0.650 0.540 0.540 0.000   0 0.540
MYRZK9 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRUV9 29/09/2016 Call 0.700 0.490 0.490 0.000   0 0.490
MYRUW9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRZ99 29/09/2016 Call 0.750 0.440 0.440 0.000   0 0.440
MYRZA9 29/09/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRP89 29/09/2016 Call 0.800 0.390 0.390 0.000   0 0.390
MYRP99 29/09/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRZF9 29/09/2016 Call 0.850 0.340 0.340 0.000   0 0.340
MYRZG9 29/09/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRKB9 29/09/2016 Call 0.900 0.290 0.290 0.000   0 0.290
MYRKC9 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRZB9 29/09/2016 Call 0.950 0.240 0.240 0.000   0 0.240
MYRZC9 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MYRJR9 29/09/2016 Call 1.000 0.190 0.190 0.000   0 0.190
MYRJS9 29/09/2016 Put 1.000 0.000 0.000 0.000   44 0.000
MYRZH9 29/09/2016 Call 1.050 0.140 0.140 0.000   0 0.140
MYRZI9 29/09/2016 Put 1.050 0.001 0.001 0.000   0 0.001
MYRJV9 29/09/2016 Call 1.100 0.090 0.090 0.000   0 0.090
MYRJW9 29/09/2016 Put 1.100 0.006 0.006 0.000   5,000 0.006
MYRZD9 29/09/2016 Call 1.150 0.040 0.040 0.000   0 0.040
MYRZE9 29/09/2016 Put 1.150 0.025 0.025 0.000   1,950 0.025
MYRK89 29/09/2016 Call 1.200 0.004 0.004 0.000   860 0.004
MYRK99 29/09/2016 Put 1.200 0.055 0.055 0.000   6,420 0.055
MYRB87 29/09/2016 Call 1.250 0.000 0.000 0.000   1,873 0.000
MYRB97 29/09/2016 Put 1.250 0.095 0.095 0.000   478 0.095
MYRJT9 29/09/2016 Call 1.300 0.000 0.000 0.000   3,001 0.000
MYRJU9 29/09/2016 Put 1.300 0.145 0.145 0.140 100 1,064 0.145
MYRBS7 29/09/2016 Call 1.350 0.000 0.000 0.000   3,453 0.000
MYRBT7 29/09/2016 Put 1.350 0.190 0.190 0.000   300 0.190
MYRK49 29/09/2016 Call 1.400 0.000 0.000 0.000   0 0.000
MYRK59 29/09/2016 Put 1.400 0.240 0.240 0.000   363 0.240
MYRV87 29/09/2016 Call 1.410 0.000 0.000 0.000   0 0.000
MYRV97 29/09/2016 Put 1.410 0.250 0.250 0.000   0 0.250
MYRF87 29/09/2016 Call 1.450 0.000 0.000 0.000   744 0.000
MYRF97 29/09/2016 Put 1.450 0.290 0.290 0.000   0 0.290
MYRVB7 29/09/2016 Call 1.460 0.000 0.000 0.000   0 0.000
MYRVA7 29/09/2016 Put 1.460 0.300 0.300 0.000   0 0.300
MYRJX9 29/09/2016 Call 1.500 0.000 0.000 0.000   982 0.000
MYRJY9 29/09/2016 Put 1.500 0.340 0.340 0.000   0 0.340
MYRJZ7 29/09/2016 Call 1.510 0.000 0.000 0.000   0 0.000
MYRK17 29/09/2016 Put 1.510 0.350 0.350 0.000   0 0.350
MYRFN7 29/09/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRFO7 29/09/2016 Put 1.550 0.390 0.390 0.000   1 0.390
MYRK29 29/09/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRK39 29/09/2016 Put 1.600 0.440 0.440 0.000   488 0.440
MYRK37 29/09/2016 Call 1.610 0.000 0.000 0.000   0 0.000
MYRK27 29/09/2016 Put 1.610 0.450 0.450 0.000   500 0.450
MYRT17 29/09/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRT27 29/09/2016 Put 1.650 0.490 0.490 0.000   0 0.490
MYRJZ9 29/09/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRK19 29/09/2016 Put 1.700 0.540 0.540 0.000   0 0.540
MYRK47 29/09/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRK57 29/09/2016 Put 1.710 0.550 0.550 0.000   0 0.550
MYRUT7 29/09/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRUU7 29/09/2016 Put 1.750 0.590 0.590 0.000   0 0.590
MYRK69 29/09/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRK79 29/09/2016 Put 1.800 0.640 0.640 0.000   0 0.640
MYRK77 29/09/2016 Call 1.810 0.000 0.000 0.000   0 0.000
MYRK67 29/09/2016 Put 1.810 0.650 0.650 0.000   400 0.650
MYRKR9 29/09/2016 Call 1.900 0.000 0.000 0.000   0 0.000
MYRKS9 29/09/2016 Put 1.900 0.740 0.740 0.000   0 0.740
MYRM79 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRM89 29/09/2016 Put 2.000 0.840 0.840 0.000   0 0.840
MYRP97 27/10/2016 Call 0.010 1.150 1.150 0.000   0 1.150
MYRPK7 27/10/2016 Call 0.650 0.540 0.540 0.000   0 0.540
MYRPL7 27/10/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRP77 27/10/2016 Call 0.700 0.495 0.495 0.000   0 0.495
MYRP87 27/10/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRNY7 27/10/2016 Call 0.750 0.445 0.445 0.000   0 0.445
MYRNZ7 27/10/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRNQ7 27/10/2016 Call 0.800 0.395 0.395 0.000   0 0.395
MYRNR7 27/10/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRN87 27/10/2016 Call 0.850 0.345 0.345 0.000   0 0.345
MYRN97 27/10/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRP17 27/10/2016 Call 0.900 0.295 0.295 0.000   0 0.295
MYRP27 27/10/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRNS7 27/10/2016 Call 0.950 0.245 0.245 0.000   0 0.245
MYRNT7 27/10/2016 Put 0.950 0.001 0.001 0.000   0 0.001
MYRNO7 27/10/2016 Call 1.000 0.195 0.195 0.000   0 0.195
MYRNP7 27/10/2016 Put 1.000 0.003 0.003 0.000   0 0.003
MYRN67 27/10/2016 Call 1.050 0.145 0.145 0.000   0 0.145
MYRN77 27/10/2016 Put 1.050 0.009 0.009 0.000   0 0.009
MYRP57 27/10/2016 Call 1.100 0.100 0.100 0.000   0 0.100
MYRP67 27/10/2016 Put 1.100 0.020 0.020 0.020 2,000 2,000 0.020
MYRNU7 27/10/2016 Call 1.150 0.065 0.065 0.000   46 0.065
MYRNV7 27/10/2016 Put 1.150 0.040 0.040 0.000   2,100 0.040
MYRPZ7 27/10/2016 Call 1.160 0.055 0.055 0.000   130 0.055
MYRPY7 27/10/2016 Put 1.160 0.045 0.045 0.000   0 0.045
MYRNM7 27/10/2016 Call 1.200 0.035 0.035 0.000   100 0.035
MYRNN7 27/10/2016 Put 1.200 0.070 0.070 0.000   770 0.070
MYRN47 27/10/2016 Call 1.250 0.015 0.015 0.000   650 0.015
MYRN57 27/10/2016 Put 1.250 0.110 0.110 0.000   2,943 0.110
MYRP37 27/10/2016 Call 1.300 0.007 0.007 0.000   3,605 0.007
MYRP47 27/10/2016 Put 1.300 0.150 0.150 0.000   100 0.150
MYRNW7 27/10/2016 Call 1.350 0.003 0.003 0.000   804 0.003
MYRNX7 27/10/2016 Put 1.350 0.195 0.195 0.000   500 0.195
MYRNK7 27/10/2016 Call 1.400 0.001 0.001 0.000   0 0.001
MYRNL7 27/10/2016 Put 1.400 0.245 0.245 0.000   55 0.245
MYRPM7 27/10/2016 Call 1.450 0.000 0.000 0.000   1,280 0.000
MYRPN7 27/10/2016 Put 1.450 0.295 0.295 0.000   0 0.295
MYRPO7 27/10/2016 Call 1.500 0.000 0.000 0.000   0 0.000
MYRPP7 27/10/2016 Put 1.500 0.340 0.340 0.000   0 0.340
MYRPQ7 27/10/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRPR7 27/10/2016 Put 1.550 0.390 0.390 0.000   0 0.390
MYRPS7 27/10/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRPT7 27/10/2016 Put 1.600 0.440 0.440 0.000   0 0.440
MYRSS7 27/10/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRST7 27/10/2016 Put 1.650 0.490 0.490 0.000   0 0.490
MYRU37 27/10/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRU47 27/10/2016 Put 1.700 0.540 0.540 0.000   0 0.540
MYRUV7 27/10/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRUW7 27/10/2016 Put 1.750 0.590 0.590 0.000   0 0.590
MYRVE7 27/10/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVF7 27/10/2016 Put 1.800 0.640 0.640 0.000   0 0.640
MYRQV7 24/11/2016 Call 0.010 1.155 1.155 0.000   0 1.155
MYRQW7 24/11/2016 Call 0.750 0.440 0.440 0.000   0 0.440
MYRQX7 24/11/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRQ57 24/11/2016 Call 0.800 0.390 0.390 0.000   0 0.390
MYRQ67 24/11/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRQ97 24/11/2016 Call 0.850 0.345 0.345 0.000   0 0.345
MYRQA7 24/11/2016 Put 0.850 0.001 0.001 0.000   0 0.001
MYRQP7 24/11/2016 Call 0.900 0.295 0.295 0.000   0 0.295
MYRQQ7 24/11/2016 Put 0.900 0.003 0.003 0.000   0 0.003
MYRQL7 24/11/2016 Call 0.950 0.245 0.245 0.000   0 0.245
MYRQM7 24/11/2016 Put 0.950 0.006 0.006 0.000   0 0.006
MYRQ77 24/11/2016 Call 1.000 0.195 0.195 0.000   0 0.195
MYRQ87 24/11/2016 Put 1.000 0.010 0.010 0.000   0 0.010
MYRQB7 24/11/2016 Call 1.050 0.145 0.145 0.000   0 0.145
MYRQC7 24/11/2016 Put 1.050 0.020 0.020 0.000   0 0.020
MYRQN7 24/11/2016 Call 1.100 0.105 0.105 0.100 58 58 0.105
MYRQO7 24/11/2016 Put 1.100 0.035 0.035 0.000   70 0.035
MYRQJ7 24/11/2016 Call 1.150 0.070 0.070 0.000   600 0.070
MYRQK7 24/11/2016 Put 1.150 0.060 0.060 0.000   1,764 0.060
MYRQ37 24/11/2016 Call 1.200 0.045 0.045 0.000   1,076 0.045
MYRQ47 24/11/2016 Put 1.200 0.085 0.085 0.000   712 0.085
MYRQF7 24/11/2016 Call 1.250 0.025 0.025 0.000   0 0.025
MYRQG7 24/11/2016 Put 1.250 0.120 0.120 0.000   0 0.120
MYRQR7 24/11/2016 Call 1.300 0.015 0.015 0.000   0 0.015
MYRQS7 24/11/2016 Put 1.300 0.160 0.160 0.000   4 0.160
MYRQH7 24/11/2016 Call 1.350 0.008 0.008 0.000   420 0.008
MYRQI7 24/11/2016 Put 1.350 0.200 0.200 0.000   0 0.200
MYRQ17 24/11/2016 Call 1.400 0.005 0.005 0.000   0 0.005
MYRQ27 24/11/2016 Put 1.400 0.250 0.250 0.000   0 0.250
MYRQD7 24/11/2016 Call 1.450 0.002 0.002 0.000   0 0.002
MYRQE7 24/11/2016 Put 1.450 0.295 0.295 0.000   120 0.295
MYRQT7 24/11/2016 Call 1.500 0.001 0.001 0.000   0 0.001
MYRQU7 24/11/2016 Put 1.500 0.345 0.345 0.000   27 0.345
MYRSG7 24/11/2016 Call 1.550 0.001 0.001 0.000   0 0.001
MYRSH7 24/11/2016 Put 1.550 0.390 0.390 0.000   0 0.390
MYRSK7 24/11/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRSL7 24/11/2016 Put 1.600 0.440 0.440 0.000   0 0.440
MYRSU7 24/11/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRSV7 24/11/2016 Put 1.650 0.490 0.490 0.000   0 0.490
MYRU57 24/11/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRU67 24/11/2016 Put 1.700 0.540 0.540 0.000   0 0.540
MYRUX7 24/11/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRUY7 24/11/2016 Put 1.750 0.590 0.590 0.000   0 0.590
MYRVG7 24/11/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVH7 24/11/2016 Put 1.800 0.640 0.640 0.000   0 0.640
MYRGY7 22/12/2016 Call 0.010 1.155 1.155 0.000   0 1.155
MYRZL9 22/12/2016 Call 0.400 0.790 0.790 0.000   0 0.790
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.690 0.690 0.000   0 0.690
MYRXG9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRXC9 22/12/2016 Call 0.600 0.590 0.590 0.000   0 0.590
MYRXD9 22/12/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRIH7 22/12/2016 Call 0.650 0.545 0.545 0.000   0 0.545
MYRII7 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRXH9 22/12/2016 Call 0.700 0.495 0.495 0.000   0 0.495
MYRXI9 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRI67 22/12/2016 Call 0.750 0.445 0.445 0.000   0 0.445
MYRI77 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRR39 22/12/2016 Call 0.800 0.395 0.395 0.000   0 0.395
MYRR49 22/12/2016 Put 0.800 0.000 0.000 0.000   150 0.000
MYRFX7 22/12/2016 Call 0.850 0.345 0.345 0.000   0 0.345
MYRFY7 22/12/2016 Put 0.850 0.001 0.001 0.000   0 0.001
MYRQH9 22/12/2016 Call 0.900 0.295 0.295 0.000   0 0.295
MYRQI9 22/12/2016 Put 0.900 0.003 0.003 0.000   0 0.003
MYRG47 22/12/2016 Call 0.950 0.245 0.245 0.000   0 0.245
MYRG57 22/12/2016 Put 0.950 0.007 0.007 0.000   100 0.007
MYRQ19 22/12/2016 Call 1.000 0.195 0.195 0.000   0 0.195
MYRQ29 22/12/2016 Put 1.000 0.015 0.015 0.000   0 0.015
MYRFT7 22/12/2016 Call 1.050 0.155 0.155 0.000   0 0.155
MYRFU7 22/12/2016 Put 1.050 0.025 0.025 0.025 70 655 0.025
MYRQ99 22/12/2016 Call 1.100 0.115 0.115 0.000   0 0.115
MYRQA9 22/12/2016 Put 1.100 0.045 0.045 0.000   75 0.045
MYRR47 22/12/2016 Call 1.110 0.110 0.110 0.000   0 0.110
MYRR37 22/12/2016 Put 1.110 0.045 0.045 0.000   0 0.045
MYRG27 22/12/2016 Call 1.150 0.080 0.080 0.000   0 0.080
MYRG37 22/12/2016 Put 1.150 0.065 0.065 0.000   0 0.065
MYRQ79 22/12/2016 Call 1.200 0.055 0.055 0.000   564 0.055
MYRQ89 22/12/2016 Put 1.200 0.095 0.095 0.000   200 0.095
MYRR17 22/12/2016 Call 1.210 0.050 0.050 0.050 300 820 0.050
MYRR27 22/12/2016 Put 1.210 0.100 0.100 0.000   0 0.100
MYRFR7 22/12/2016 Call 1.250 0.035 0.035 0.000   6,702 0.035
MYRFS7 22/12/2016 Put 1.250 0.130 0.130 0.000   1,500 0.130
MYRQB9 22/12/2016 Call 1.300 0.020 0.020 0.000   0 0.020
MYRQC9 22/12/2016 Put 1.300 0.165 0.165 0.000   0 0.165
MYRQZ7 22/12/2016 Call 1.310 0.020 0.020 0.000   0 0.020
MYRQY7 22/12/2016 Put 1.310 0.175 0.175 0.000   0 0.175
MYRFZ7 22/12/2016 Call 1.350 0.010 0.010 0.000   2,202 0.010
MYRG17 22/12/2016 Put 1.350 0.205 0.205 0.000   2,030 0.205
MYRQ39 22/12/2016 Call 1.400 0.007 0.007 0.000   1,040 0.007
MYRQ69 22/12/2016 Put 1.400 0.250 0.250 0.000   0 0.250
MYRJJ7 22/12/2016 Call 1.410 0.006 0.006 0.000   0 0.006
MYRJK7 22/12/2016 Put 1.410 0.260 0.260 0.000   50 0.260
MYRFV7 22/12/2016 Call 1.450 0.004 0.004 0.000   0 0.004
MYRFW7 22/12/2016 Put 1.450 0.295 0.295 0.000   350 0.295
MYRQD9 22/12/2016 Call 1.500 0.002 0.002 0.000   3,505 0.002
MYRQE9 22/12/2016 Put 1.500 0.345 0.345 0.000   70 0.345
MYRI47 22/12/2016 Call 1.550 0.001 0.001 0.000   0 0.001
MYRI57 22/12/2016 Put 1.550 0.390 0.390 0.000   0 0.390
MYRPY9 22/12/2016 Call 1.600 0.001 0.001 0.000   0 0.001
MYRPZ9 22/12/2016 Put 1.600 0.440 0.440 0.000   0 0.440
MYRT37 22/12/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRT47 22/12/2016 Put 1.650 0.490 0.490 0.000   0 0.490
MYRQF9 22/12/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRQG9 22/12/2016 Put 1.700 0.540 0.540 0.000   0 0.540
MYRJM7 22/12/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRJL7 22/12/2016 Put 1.710 0.550 0.550 0.000   0 0.550
MYRUZ7 22/12/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV17 22/12/2016 Put 1.750 0.590 0.590 0.000   0 0.590
MYRVJ7 22/12/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVK7 22/12/2016 Put 1.800 0.640 0.640 0.000   175 0.640
MYRJN7 22/12/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRJO7 22/12/2016 Put 2.000 0.840 0.840 0.000   0 0.840
MYRJQ7 22/12/2016 Call 2.010 0.000 0.000 0.000   0 0.000
MYRJP7 22/12/2016 Put 2.010 0.845 0.845 0.000   0 0.845
MYRKA7 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRKB7 22/12/2016 Put 2.200 1.040 1.040 0.000   0 1.040
MYRK97 22/12/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRK87 22/12/2016 Put 2.210 1.045 1.045 0.000   325 1.045
MYRTZ7 24/01/2017 Call 0.010 1.155 1.155 0.000   0 1.155
MYRWS7 24/01/2017 Call 0.850 0.345 0.345 0.000   0 0.345
MYRWT7 24/01/2017 Put 0.850 0.003 0.003 0.000   0 0.003
MYRWO7 24/01/2017 Call 0.900 0.295 0.295 0.000   0 0.295
MYRWP7 24/01/2017 Put 0.900 0.006 0.006 0.000   0 0.006
MYRTJ7 24/01/2017 Call 0.950 0.245 0.245 0.000   0 0.245
MYRTK7 24/01/2017 Put 0.950 0.010 0.010 0.000   0 0.010
MYRTT7 24/01/2017 Call 1.000 0.200 0.200 0.000   0 0.200
MYRTU7 24/01/2017 Put 1.000 0.020 0.020 0.000   0 0.020
MYRT57 24/01/2017 Call 1.050 0.160 0.160 0.000   0 0.160
MYRT67 24/01/2017 Put 1.050 0.035 0.035 0.000   0 0.035
MYRTD7 24/01/2017 Call 1.100 0.125 0.125 0.000   0 0.125
MYRTE7 24/01/2017 Put 1.100 0.050 0.050 0.000   0 0.050
MYRTL7 24/01/2017 Call 1.150 0.095 0.095 0.000   0 0.095
MYRTM7 24/01/2017 Put 1.150 0.075 0.075 0.000   0 0.075
MYRTR7 24/01/2017 Call 1.200 0.070 0.070 0.000   0 0.070
MYRTS7 24/01/2017 Put 1.200 0.105 0.105 0.000   0 0.105
MYRTB7 24/01/2017 Call 1.250 0.050 0.050 0.000   0 0.050
MYRTC7 24/01/2017 Put 1.250 0.135 0.135 0.000   0 0.135
MYRTF7 24/01/2017 Call 1.300 0.035 0.035 0.000   0 0.035
MYRTG7 24/01/2017 Put 1.300 0.175 0.175 0.000   0 0.175
MYRTP7 24/01/2017 Call 1.350 0.025 0.025 0.000   0 0.025
MYRTQ7 24/01/2017 Put 1.350 0.215 0.215 0.000   0 0.215
MYRTV7 24/01/2017 Call 1.400 0.020 0.020 0.000   0 0.020
MYRTW7 24/01/2017 Put 1.400 0.260 0.260 0.000   0 0.260
MYRT77 24/01/2017 Call 1.450 0.010 0.010 0.000   0 0.010
MYRT87 24/01/2017 Put 1.450 0.305 0.305 0.000   0 0.305
MYRTH7 24/01/2017 Call 1.500 0.008 0.008 0.000   0 0.008
MYRTI7 24/01/2017 Put 1.500 0.355 0.355 0.000   0 0.355
MYRTN7 24/01/2017 Call 1.550 0.006 0.006 0.000   0 0.006
MYRTO7 24/01/2017 Put 1.550 0.400 0.400 0.000   0 0.400
MYRTX7 24/01/2017 Call 1.600 0.004 0.004 0.000   0 0.004
MYRTY7 24/01/2017 Put 1.600 0.450 0.450 0.000   0 0.450
MYRT97 24/01/2017 Call 1.650 0.003 0.003 0.000   0 0.003
MYRTA7 24/01/2017 Put 1.650 0.495 0.495 0.000   0 0.495
MYRU77 24/01/2017 Call 1.700 0.002 0.002 0.000   0 0.002
MYRU87 24/01/2017 Put 1.700 0.545 0.545 0.000   0 0.545
MYRV27 24/01/2017 Call 1.750 0.001 0.001 0.000   0 0.001
MYRV37 24/01/2017 Put 1.750 0.595 0.595 0.000   0 0.595
MYRVI7 24/01/2017 Call 1.800 0.001 0.001 0.000   0 0.001
MYRVL7 24/01/2017 Put 1.800 0.645 0.645 0.000   0 0.645
MYRWJ7 23/02/2017 Call 0.010 1.160 1.160 0.000   0 1.160
MYRWU7 23/02/2017 Call 0.850 0.350 0.350 0.000   0 0.350
MYRWV7 23/02/2017 Put 0.850 0.006 0.006 0.000   0 0.006
MYRWQ7 23/02/2017 Call 0.900 0.300 0.300 0.000   0 0.300
MYRWR7 23/02/2017 Put 0.900 0.010 0.010 0.000   0 0.010
MYRWM7 23/02/2017 Call 0.950 0.250 0.250 0.000   0 0.250
MYRWN7 23/02/2017 Put 0.950 0.020 0.020 0.000   0 0.020
MYRWK7 23/02/2017 Call 1.000 0.205 0.205 0.000   0 0.205
MYRWL7 23/02/2017 Put 1.000 0.030 0.030 0.000   0 0.030
MYRWB7 23/02/2017 Call 1.050 0.170 0.170 0.000   0 0.170
MYRWC7 23/02/2017 Put 1.050 0.045 0.045 0.000   0 0.045
MYRW37 23/02/2017 Call 1.100 0.135 0.135 0.000   0 0.135
MYRW47 23/02/2017 Put 1.100 0.065 0.065 0.000   0 0.065
MYRVU7 23/02/2017 Call 1.150 0.105 0.105 0.000   0 0.105
MYRVV7 23/02/2017 Put 1.150 0.085 0.085 0.000   216 0.085
MYRVW7 23/02/2017 Call 1.200 0.080 0.080 0.000   0 0.080
MYRVX7 23/02/2017 Put 1.200 0.115 0.115 0.000   0 0.115
MYRW57 23/02/2017 Call 1.250 0.060 0.060 0.000   0 0.060
MYRW67 23/02/2017 Put 1.250 0.145 0.145 0.000   0 0.145
MYRWH7 23/02/2017 Call 1.300 0.045 0.045 0.000   0 0.045
MYRWI7 23/02/2017 Put 1.300 0.180 0.180 0.165 100 100 0.180
MYRVQ7 23/02/2017 Call 1.350 0.035 0.035 0.000   0 0.035
MYRVR7 23/02/2017 Put 1.350 0.220 0.220 0.000   0 0.220
MYRW17 23/02/2017 Call 1.400 0.025 0.025 0.000   0 0.025
MYRW27 23/02/2017 Put 1.400 0.260 0.260 0.000   0 0.260
MYRW97 23/02/2017 Call 1.450 0.020 0.020 0.000   0 0.020
MYRWA7 23/02/2017 Put 1.450 0.305 0.305 0.000   0 0.305
MYRWF7 23/02/2017 Call 1.500 0.015 0.015 0.000   0 0.015
MYRWG7 23/02/2017 Put 1.500 0.350 0.350 0.000   0 0.350
MYRVS7 23/02/2017 Call 1.550 0.009 0.009 0.000   0 0.009
MYRVT7 23/02/2017 Put 1.550 0.400 0.400 0.000   0 0.400
MYRVY7 23/02/2017 Call 1.600 0.006 0.006 0.000   0 0.006
MYRVZ7 23/02/2017 Put 1.600 0.445 0.445 0.000   0 0.445
MYRW77 23/02/2017 Call 1.650 0.004 0.004 0.000   0 0.004
MYRW87 23/02/2017 Put 1.650 0.490 0.490 0.000   0 0.490
MYRWD7 23/02/2017 Call 1.700 0.003 0.003 0.000   0 0.003
MYRWE7 23/02/2017 Put 1.700 0.540 0.540 0.000   0 0.540
MYRVO7 23/02/2017 Call 1.750 0.002 0.002 0.000   0 0.002
MYRVP7 23/02/2017 Put 1.750 0.590 0.590 0.000   0 0.590
MYRMO7 30/03/2017 Call 0.010 1.130 1.130 0.000   0 1.130
MYRB37 30/03/2017 Call 0.400 0.790 0.790 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 0.690 0.690 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 0.590 0.590 0.000   0 0.590
MYRZS9 30/03/2017 Put 0.600 0.001 0.001 0.000   0 0.001
MYRN27 30/03/2017 Call 0.650 0.540 0.540 0.000   0 0.540
MYRN37 30/03/2017 Put 0.650 0.002 0.002 0.000   0 0.002
MYRZX9 30/03/2017 Call 0.700 0.490 0.490 0.000   0 0.490
MYRZY9 30/03/2017 Put 0.700 0.003 0.003 0.000   0 0.003
MYRMT7 30/03/2017 Call 0.750 0.440 0.440 0.000   0 0.440
MYRMU7 30/03/2017 Put 0.750 0.007 0.007 0.000   0 0.007
MYRZN9 30/03/2017 Call 0.800 0.390 0.390 0.000   0 0.390
MYRZO9 30/03/2017 Put 0.800 0.010 0.010 0.000   0 0.010
MYRMP7 30/03/2017 Call 0.850 0.345 0.345 0.000   0 0.345
MYRMQ7 30/03/2017 Put 0.850 0.020 0.020 0.000   0 0.020
MYRB17 30/03/2017 Call 0.900 0.295 0.295 0.000   0 0.295
MYRB27 30/03/2017 Put 0.900 0.025 0.025 0.000   2,000 0.025
MYRLZ7 30/03/2017 Call 0.950 0.255 0.255 0.000   0 0.255
MYRM17 30/03/2017 Put 0.950 0.040 0.040 0.000   0 0.040
MYRZP9 30/03/2017 Call 1.000 0.210 0.210 0.000   0 0.210
MYRZQ9 30/03/2017 Put 1.000 0.055 0.055 0.000   0 0.055
MYRLU7 30/03/2017 Call 1.050 0.175 0.175 0.000   0 0.175
MYRLW7 30/03/2017 Put 1.050 0.070 0.070 0.000   0 0.070
MYRZV9 30/03/2017 Call 1.100 0.145 0.145 0.000   0 0.145
MYRZW9 30/03/2017 Put 1.100 0.095 0.095 0.000   0 0.095
MYRM27 30/03/2017 Call 1.150 0.115 0.115 0.000   0 0.115
MYRM37 30/03/2017 Put 1.150 0.120 0.120 0.000   0 0.120
MYRZT9 30/03/2017 Call 1.200 0.090 0.090 0.000   3,750 0.090
MYRZU9 30/03/2017 Put 1.200 0.145 0.145 0.000   0 0.145
MYRLS7 30/03/2017 Call 1.250 0.075 0.075 0.000   0 0.075
MYRLT7 30/03/2017 Put 1.250 0.180 0.180 0.000   0 0.180
MYRBF7 30/03/2017 Call 1.300 0.055 0.055 0.000   0 0.055
MYRBG7 30/03/2017 Put 1.300 0.215 0.215 0.000   0 0.215
MYRM47 30/03/2017 Call 1.350 0.045 0.045 0.000   0 0.045
MYRM57 30/03/2017 Put 1.350 0.250 0.250 0.000   0 0.250
MYRBQ7 30/03/2017 Call 1.400 0.035 0.035 0.000   0 0.035
MYRBR7 30/03/2017 Put 1.400 0.295 0.295 0.000   0 0.295
MYRLQ7 30/03/2017 Call 1.450 0.025 0.025 0.000   0 0.025
MYRLR7 30/03/2017 Put 1.450 0.335 0.335 0.000   0 0.335
MYRE17 30/03/2017 Call 1.500 0.020 0.020 0.000   0 0.020
MYRE27 30/03/2017 Put 1.500 0.380 0.380 0.000   800 0.380
MYRLX7 30/03/2017 Call 1.550 0.015 0.015 0.000   0 0.015
MYRLY7 30/03/2017 Put 1.550 0.425 0.425 0.000   0 0.425
MYRFP7 30/03/2017 Call 1.600 0.010 0.010 0.000   0 0.010
MYRFQ7 30/03/2017 Put 1.600 0.470 0.470 0.000   0 0.470
MYRSW7 30/03/2017 Call 1.650 0.009 0.009 0.000   0 0.009
MYRSX7 30/03/2017 Put 1.650 0.515 0.515 0.000   0 0.515
MYRU97 30/03/2017 Call 1.700 0.006 0.006 0.000   0 0.006
MYRUA7 30/03/2017 Put 1.700 0.565 0.565 0.000   0 0.565
MYRV47 30/03/2017 Call 1.750 0.005 0.005 0.000   0 0.005
MYRV57 30/03/2017 Put 1.750 0.610 0.610 0.000   0 0.610
MYRVM7 30/03/2017 Call 1.800 0.003 0.003 0.000   0 0.003
MYRVN7 30/03/2017 Put 1.800 0.660 0.660 0.000   0 0.660
MYRS97 29/06/2017 Call 0.010 1.135 1.135 0.000   0 1.135
MYRI87 29/06/2017 Call 0.600 0.590 0.590 0.000   0 0.590
MYRI97 29/06/2017 Put 0.600 0.003 0.003 0.000   0 0.003
MYRI27 29/06/2017 Call 0.700 0.490 0.490 0.000   0 0.490
MYRI37 29/06/2017 Put 0.700 0.009 0.009 0.000   0 0.009
MYRR97 29/06/2017 Call 0.750 0.440 0.440 0.000   0 0.440
MYRRF7 29/06/2017 Put 0.750 0.015 0.015 0.000   0 0.015
MYRG87 29/06/2017 Call 0.800 0.395 0.395 0.000   0 0.395
MYRG97 29/06/2017 Put 0.800 0.020 0.020 0.000   0 0.020
MYRRI7 29/06/2017 Call 0.850 0.345 0.345 0.000   0 0.345
MYRRJ7 29/06/2017 Put 0.850 0.030 0.030 0.000   0 0.030
MYRGW7 29/06/2017 Call 0.900 0.300 0.300 0.000   0 0.300
MYRGX7 29/06/2017 Put 0.900 0.040 0.040 0.000   0 0.040
MYRRG7 29/06/2017 Call 0.950 0.255 0.255 0.000   0 0.255
MYRRH7 29/06/2017 Put 0.950 0.055 0.055 0.000   0 0.055
MYRGM7 29/06/2017 Call 1.000 0.220 0.220 0.000   0 0.220
MYRGN7 29/06/2017 Put 1.000 0.070 0.070 0.000   0 0.070
MYRRO7 29/06/2017 Call 1.050 0.185 0.185 0.000   0 0.185
MYRRP7 29/06/2017 Put 1.050 0.090 0.090 0.000   0 0.090
MYRGS7 29/06/2017 Call 1.100 0.155 0.155 0.000   0 0.155
MYRGT7 29/06/2017 Put 1.100 0.115 0.115 0.000   120 0.115
MYRR77 29/06/2017 Call 1.150 0.130 0.130 0.000   0 0.130
MYRR87 29/06/2017 Put 1.150 0.140 0.140 0.000   0 0.140
MYRGO7 29/06/2017 Call 1.200 0.105 0.105 0.000   79 0.105
MYRGP7 29/06/2017 Put 1.200 0.170 0.170 0.175 300 300 0.170
MYRRM7 29/06/2017 Call 1.250 0.090 0.090 0.000   0 0.090
MYRRN7 29/06/2017 Put 1.250 0.200 0.200 0.000   0 0.200
MYRGU7 29/06/2017 Call 1.300 0.075 0.075 0.000   0 0.075
MYRGV7 29/06/2017 Put 1.300 0.235 0.235 0.000   200 0.235
MYRR57 29/06/2017 Call 1.350 0.060 0.060 0.000   0 0.060
MYRR67 29/06/2017 Put 1.350 0.270 0.270 0.000   0 0.270
MYRGK7 29/06/2017 Call 1.400 0.050 0.050 0.000   0 0.050
MYRGL7 29/06/2017 Put 1.400 0.310 0.310 0.000   4,000 0.310
MYRRK7 29/06/2017 Call 1.450 0.040 0.040 0.000   0 0.040
MYRRL7 29/06/2017 Put 1.450 0.350 0.350 0.000   0 0.350
MYRGQ7 29/06/2017 Call 1.500 0.030 0.030 0.000   0 0.030
MYRGR7 29/06/2017 Put 1.500 0.390 0.390 0.000   0 0.390
MYRSI7 29/06/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYRSJ7 29/06/2017 Put 1.550 0.435 0.435 0.000   0 0.435
MYRG67 29/06/2017 Call 1.600 0.020 0.020 0.000   0 0.020
MYRG77 29/06/2017 Put 1.600 0.480 0.480 0.000   0 0.480
MYRSA7 29/06/2017 Call 1.610 0.020 0.020 0.000   0 0.020
MYRSB7 29/06/2017 Put 1.610 0.485 0.485 0.000   0 0.485
MYRSY7 29/06/2017 Call 1.650 0.015 0.015 0.000   0 0.015
MYRSZ7 29/06/2017 Put 1.650 0.525 0.525 0.000   0 0.525
MYRUB7 29/06/2017 Call 1.700 0.015 0.015 0.000   0 0.015
MYRUC7 29/06/2017 Put 1.700 0.570 0.570 0.000   0 0.570
MYRUH7 29/06/2017 Call 1.710 0.015 0.015 0.000   0 0.015
MYRUI7 29/06/2017 Put 1.710 0.575 0.575 0.000   0 0.575
MYRV67 29/06/2017 Call 1.750 0.010 0.010 0.000   0 0.010
MYRV77 29/06/2017 Put 1.750 0.620 0.620 0.000   0 0.620
MYRUM7 29/06/2017 Call 1.800 0.008 0.008 0.000   0 0.008
MYRUL7 29/06/2017 Put 1.800 0.665 0.665 0.000   0 0.665
MYRUK7 29/06/2017 Call 1.810 0.008 0.008 0.000   0 0.008
MYRUJ7 29/06/2017 Put 1.810 0.670 0.670 0.000   240 0.670
MYRI17 29/06/2017 Call 2.200 0.001 0.001 0.000   0 0.001
MYRGZ7 29/06/2017 Put 2.200 1.060 1.060 0.000   0 1.060
MYRSD7 29/06/2017 Call 2.210 0.001 0.001 0.000   0 0.001
MYRSC7 29/06/2017 Put 2.210 1.055 1.055 0.000   0 1.055
MYRLH7 29/06/2017 Call 2.300 0.001 0.001 0.000   0 0.001
MYRLG7 29/06/2017 Put 2.300 1.155 1.155 0.000   0 1.155
MYRMX7 28/09/2017 Call 0.600 0.590 0.590 0.000   0 0.590
MYRMY7 28/09/2017 Put 0.600 0.006 0.006 0.000   0 0.006
MYRMR7 28/09/2017 Call 0.700 0.490 0.490 0.000   0 0.490
MYRMS7 28/09/2017 Put 0.700 0.015 0.015 0.000   0 0.015
MYRM87 28/09/2017 Call 0.800 0.395 0.395 0.000   0 0.395
MYRM97 28/09/2017 Put 0.800 0.035 0.035 0.000   0 0.035
MYRMK7 28/09/2017 Call 0.900 0.310 0.310 0.000   0 0.310
MYRML7 28/09/2017 Put 0.900 0.060 0.060 0.000   0 0.060
MYRM67 28/09/2017 Call 1.000 0.235 0.235 0.000   0 0.235
MYRM77 28/09/2017 Put 1.000 0.095 0.095 0.000   0 0.095
MYRMI7 28/09/2017 Call 1.100 0.170 0.170 0.000   0 0.170
MYRMJ7 28/09/2017 Put 1.100 0.140 0.140 0.000   0 0.140
MYRME7 28/09/2017 Call 1.200 0.125 0.125 0.000   0 0.125
MYRMF7 28/09/2017 Put 1.200 0.200 0.200 0.000   0 0.200
MYRMG7 28/09/2017 Call 1.300 0.090 0.090 0.000   0 0.090
MYRMH7 28/09/2017 Put 1.300 0.265 0.265 0.000   0 0.265
MYRMC7 28/09/2017 Call 1.400 0.060 0.060 0.000   45 0.060
MYRMD7 28/09/2017 Put 1.400 0.340 0.340 0.000   0 0.340
MYRMM7 28/09/2017 Call 1.500 0.045 0.045 0.000   0 0.045
MYRMN7 28/09/2017 Put 1.500 0.420 0.420 0.000   0 0.420
MYRMA7 28/09/2017 Call 1.600 0.030 0.030 0.000   0 0.030
MYRMB7 28/09/2017 Put 1.600 0.505 0.505 0.000   0 0.505
MYRSM7 28/09/2017 Call 1.700 0.020 0.020 0.000   0 0.020
MYRSN7 28/09/2017 Put 1.700 0.595 0.595 0.000   0 0.595
MYRUN7 28/09/2017 Call 1.800 0.015 0.015 0.000   0 0.015
MYRUO7 28/09/2017 Put 1.800 0.685 0.685 0.000   0 0.685
MYRRU7 21/12/2017 Call 0.700 0.490 0.490 0.000   0 0.490
MYRRV7 21/12/2017 Put 0.700 0.025 0.025 0.000   0 0.025
MYRS17 21/12/2017 Call 0.800 0.390 0.390 0.000   0 0.390
MYRS27 21/12/2017 Put 0.800 0.045 0.045 0.000   0 0.045
MYRRS7 21/12/2017 Call 0.900 0.305 0.305 0.000   0 0.305
MYRRT7 21/12/2017 Put 0.900 0.070 0.070 0.000   0 0.070
MYRRY7 21/12/2017 Call 1.000 0.235 0.235 0.000   0 0.235
MYRRZ7 21/12/2017 Put 1.000 0.110 0.110 0.000   0 0.110
MYRRQ7 21/12/2017 Call 1.100 0.180 0.180 0.000   0 0.180
MYRRR7 21/12/2017 Put 1.100 0.155 0.155 0.000   0 0.155
MYRS37 21/12/2017 Call 1.200 0.135 0.135 0.000   0 0.135
MYRS47 21/12/2017 Put 1.200 0.215 0.215 0.000   0 0.215
MYRS77 21/12/2017 Call 1.300 0.100 0.100 0.000   0 0.100
MYRS87 21/12/2017 Put 1.300 0.280 0.280 0.000   0 0.280
MYRRW7 21/12/2017 Call 1.400 0.070 0.070 0.000   0 0.070
MYRRX7 21/12/2017 Put 1.400 0.350 0.350 0.000   0 0.350
MYRS57 21/12/2017 Call 1.500 0.055 0.055 0.000   0 0.055
MYRS67 21/12/2017 Put 1.500 0.430 0.430 0.000   0 0.430
MYRSE7 21/12/2017 Call 1.600 0.040 0.040 0.000   0 0.040
MYRSF7 21/12/2017 Put 1.600 0.515 0.515 0.000   0 0.515
MYRSO7 21/12/2017 Call 1.700 0.025 0.025 0.000   0 0.025
MYRSP7 21/12/2017 Put 1.700 0.600 0.600 0.000   0 0.600
MYRUP7 21/12/2017 Call 1.800 0.020 0.020 0.000   0 0.020
MYRUQ7 21/12/2017 Put 1.800 0.695 0.695 0.000   0 0.695
MYRUD7 21/12/2017 Call 2.000 0.009 0.009 0.000   0 0.009
MYRUE7 21/12/2017 Put 2.000 0.880 0.880 0.000   0 0.880
MYRUG7 21/12/2017 Call 2.200 0.004 0.004 0.000   0 0.004
MYRUF7 21/12/2017 Put 2.200 1.070 1.070 0.000   0 1.070

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.