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 1.810 Up 0.020 1.805 1.810 1.810 1.815 1.800 1,541,464 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 1.800 1.800 0.000   0 1.780
MYRRV8 30/10/2014 Call 1.400 0.410 0.410 0.000   0 0.390
MYRRW8 30/10/2014 Put 1.400 0.000 0.000 0.000   0 0.000
MYRR68 30/10/2014 Call 1.450 0.360 0.360 0.000   0 0.345
MYRR78 30/10/2014 Put 1.450 0.000 0.000 0.000   0 0.000
MYRQL8 30/10/2014 Call 1.500 0.310 0.310 0.000   0 0.295
MYRQM8 30/10/2014 Put 1.500 0.000 0.000 0.000   0 0.000
MYRPS8 30/10/2014 Call 1.550 0.260 0.260 0.000   0 0.245
MYRPT8 30/10/2014 Put 1.550 0.000 0.000 0.000   0 0.001
MYRMV8 30/10/2014 Call 1.600 0.215 0.215 0.000   0 0.195
MYRMW8 30/10/2014 Put 1.600 0.001 0.001 0.000   0 0.003
MYREO8 30/10/2014 Call 1.650 0.145 0.185 0.000   0 0.150
MYREP8 30/10/2014 Put 1.650 0.003 0.003 0.000   0 0.007
MYRCK8 30/10/2014 Call 1.700 0.095 0.135 0.000   0 0.105
MYRCL8 30/10/2014 Put 1.700 0.007 0.007 0.000   0 0.015
MYRBZ8 30/10/2014 Call 1.750 0.060 0.090 0.000   0 0.065
MYRC18 30/10/2014 Put 1.750 0.006 0.030 0.000   0 0.025
MYRZO7 30/10/2014 Call 1.800 0.045 0.045 0.000   4,700 0.040
MYRZP7 30/10/2014 Put 1.800 0.020 0.040 0.000   1,100 0.050
MYRZU7 30/10/2014 Call 1.850 0.015 0.030 0.000   0 0.020
MYRZV7 30/10/2014 Put 1.850 0.045 0.065 0.000   450 0.080
MYRBM8 30/10/2014 Call 1.900 0.009 0.009 0.000   500 0.009
MYRBO8 30/10/2014 Put 1.900 0.080 0.115 0.000   1,022 0.120
MYREX8 30/10/2014 Call 1.910 0.008 0.008 0.000   0 0.007
MYREW8 30/10/2014 Put 1.910 0.100 0.100 0.000   0 0.130
MYRBP8 30/10/2014 Call 1.950 0.003 0.003 0.000   0 0.004
MYRBQ8 30/10/2014 Put 1.950 0.140 0.140 0.000   500 0.165
MYRZQ7 30/10/2014 Call 2.000 0.001 0.001 0.000   1,802 0.001
MYRZR7 30/10/2014 Put 2.000 0.170 0.215 0.000   1,175 0.210
MYREY8 30/10/2014 Call 2.010 0.001 0.001 0.000   695 0.001
MYREZ8 30/10/2014 Put 2.010 0.200 0.200 0.000   1,150 0.220
MYRBJ8 30/10/2014 Call 2.100 0.000 0.000 0.000   1,650 0.000
MYRBK8 30/10/2014 Put 2.100 0.290 0.290 0.000   1,102 0.310
MYRBH8 30/10/2014 Call 2.200 0.000 0.000 0.000   620 0.000
MYRBI8 30/10/2014 Put 2.200 0.390 0.390 0.000   1,041 0.410
MYRBR8 30/10/2014 Call 2.300 0.000 0.000 0.000   450 0.000
MYRBS8 30/10/2014 Put 2.300 0.490 0.490 0.000   331 0.510
MYRLL8 30/10/2014 Call 2.310 0.000 0.000 0.000   0 0.000
MYRLM8 30/10/2014 Put 2.310 0.500 0.500 0.000   0 0.520
MYRZS7 30/10/2014 Call 2.400 0.000 0.000 0.000   8,846 0.000
MYRZT7 30/10/2014 Put 2.400 0.590 0.590 0.000   7,500 0.610
MYRJO8 30/10/2014 Call 2.410 0.000 0.000 0.000   430 0.000
MYRJN8 30/10/2014 Put 2.410 0.600 0.600 0.000   322 0.620
MYRBT8 30/10/2014 Call 2.500 0.000 0.010 0.000   1,687 0.000
MYRBU8 30/10/2014 Put 2.500 0.690 0.690 0.000   0 0.710
MYRJP8 30/10/2014 Call 2.510 0.000 0.000 0.000   895 0.000
MYRJQ8 30/10/2014 Put 2.510 0.700 0.700 0.000   0 0.720
MYRZW7 30/10/2014 Call 2.600 0.000 0.000 0.000   2,600 0.000
MYRZX7 30/10/2014 Put 2.600 0.790 0.790 0.000   0 0.810
MYRBV8 30/10/2014 Call 2.700 0.000 0.000 0.000   1,000 0.000
MYRBW8 30/10/2014 Put 2.700 0.890 0.890 0.000   0 0.910
MYRZY7 30/10/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRBG8 30/10/2014 Put 2.800 0.990 0.990 0.000   0 1.010
MYRBX8 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRBY8 30/10/2014 Put 2.900 1.090 1.090 0.000   0 1.110
MYRC58 30/10/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRC68 30/10/2014 Put 3.000 1.190 1.190 0.000   0 1.215
MYRJ38 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ48 30/10/2014 Put 3.100 1.290 1.290 0.000   0 1.315
MYRL98 30/10/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLA8 30/10/2014 Put 3.200 1.390 1.390 0.000   0 1.420
MYRGK8 30/10/2014 Call 4.410 0.000 0.000 0.000   0 0.000
MYRG98 30/10/2014 Put 4.410 2.600 2.600 0.000   0 2.620
MYRDX8 27/11/2014 Call 0.010 1.805 1.805 0.000   0 1.785
MYRRX8 27/11/2014 Call 1.400 0.415 0.415 0.000   0 0.400
MYRRY8 27/11/2014 Put 1.400 0.003 0.003 0.000   0 0.004
MYRR88 27/11/2014 Call 1.450 0.365 0.365 0.000   0 0.350
MYRR98 27/11/2014 Put 1.450 0.006 0.006 0.000   0 0.006
MYRQN8 27/11/2014 Call 1.500 0.315 0.315 0.000   0 0.300
MYRQO8 27/11/2014 Put 1.500 0.009 0.009 0.000   0 0.010
MYRPU8 27/11/2014 Call 1.550 0.270 0.270 0.000   0 0.255
MYRPV8 27/11/2014 Put 1.550 0.015 0.015 0.000   0 0.015
MYRMX8 27/11/2014 Call 1.600 0.225 0.225 0.000   0 0.210
MYRMY8 27/11/2014 Put 1.600 0.005 0.030 0.000   0 0.020
MYREQ8 27/11/2014 Call 1.650 0.180 0.180 0.000   0 0.170
MYRER8 27/11/2014 Put 1.650 0.025 0.025 0.000   0 0.030
MYRDY8 27/11/2014 Call 1.700 0.135 0.160 0.000   0 0.130
MYRDZ8 27/11/2014 Put 1.700 0.035 0.035 0.000   0 0.040
MYRCO8 27/11/2014 Call 1.750 0.110 0.110 0.000   0 0.100
MYRCP8 27/11/2014 Put 1.750 0.045 0.045 0.000   500 0.055
MYRD18 27/11/2014 Call 1.800 0.070 0.090 0.000   0 0.070
MYRD28 27/11/2014 Put 1.800 0.055 0.075 0.000   400 0.080
MYRD78 27/11/2014 Call 1.850 0.045 0.060 0.000   0 0.050
MYRD88 27/11/2014 Put 1.850 0.080 0.100 0.000   750 0.105
MYRDT8 27/11/2014 Call 1.900 0.025 0.040 0.000   1,958 0.035
MYRDU8 27/11/2014 Put 1.900 0.125 0.125 0.000   2,670 0.140
MYRCQ8 27/11/2014 Call 1.950 0.025 0.025 0.000   0 0.025
MYRCT8 27/11/2014 Put 1.950 0.145 0.175 0.000   60 0.180
MYRD38 27/11/2014 Call 2.000 0.006 0.030 0.000   900 0.020
MYRD48 27/11/2014 Put 2.000 0.185 0.220 0.000   1,390 0.225
MYRDN8 27/11/2014 Call 2.100 0.007 0.007 0.000   751 0.009
MYRDO8 27/11/2014 Put 2.100 0.275 0.315 0.000   10,538 0.315
MYRCW8 27/11/2014 Call 2.200 0.003 0.003 0.000   827 0.005
MYRCX8 27/11/2014 Put 2.200 0.370 0.410 0.000   0 0.415
MYRD98 27/11/2014 Call 2.300 0.001 0.001 0.000   530 0.002
MYRDM8 27/11/2014 Put 2.300 0.470 0.510 0.000   100 0.510
MYRLN8 27/11/2014 Call 2.310 0.001 0.001 0.000   0 0.002
MYRLO8 27/11/2014 Put 2.310 0.495 0.495 0.000   0 0.520
MYRD58 27/11/2014 Call 2.400 0.000 0.000 0.000   1,400 0.001
MYRD68 27/11/2014 Put 2.400 0.570 0.610 0.000   10,000 0.610
MYRDR8 27/11/2014 Call 2.500 0.000 0.000 0.000   300 0.001
MYRDS8 27/11/2014 Put 2.500 0.690 0.690 0.000   0 0.710
MYRCU8 27/11/2014 Call 2.600 0.000 0.000 0.000   340 0.000
MYRCV8 27/11/2014 Put 2.600 0.790 0.790 0.000   0 0.810
MYRDP8 27/11/2014 Call 2.700 0.000 0.000 0.000   500 0.000
MYRDQ8 27/11/2014 Put 2.700 0.890 0.890 0.000   0 0.910
MYRCY8 27/11/2014 Call 2.800 0.000 0.000 0.000   0 0.000
MYRCZ8 27/11/2014 Put 2.800 0.990 0.990 0.000   0 1.010
MYRDV8 27/11/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRDW8 27/11/2014 Put 2.900 1.090 1.090 0.000   0 1.110
MYRGL8 27/11/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRGM8 27/11/2014 Put 3.000 1.190 1.190 0.000   0 1.210
MYRJ58 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRJ68 27/11/2014 Put 3.100 1.290 1.290 0.000   0 1.310
MYRLB8 27/11/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRLE8 27/11/2014 Put 3.200 1.390 1.390 0.000   0 1.410
MYRKS8 18/12/2014 Call 0.010 1.805 1.805 0.000   0 1.790
MYRZJ8 18/12/2014 Call 1.400 0.415 0.415 0.000   0 0.405
MYRZK8 18/12/2014 Put 1.400 0.007 0.007 0.000   0 0.010
MYRRF8 18/12/2014 Call 1.450 0.370 0.370 0.000   0 0.355
MYRRG8 18/12/2014 Put 1.450 0.010 0.010 0.000   0 0.015
MYRZH8 18/12/2014 Call 1.500 0.320 0.320 0.000   0 0.310
MYRZI8 18/12/2014 Put 1.500 0.015 0.015 0.000   0 0.020
MYRPW8 18/12/2014 Call 1.550 0.275 0.275 0.000   0 0.265
MYRPX8 18/12/2014 Put 1.550 0.008 0.030 0.000   0 0.020
MYRZL8 18/12/2014 Call 1.600 0.235 0.235 0.000   0 0.225
MYRZM8 18/12/2014 Put 1.600 0.025 0.025 0.000   0 0.030
MYRES8 18/12/2014 Call 1.650 0.195 0.195 0.000   0 0.185
MYRET8 18/12/2014 Put 1.650 0.020 0.040 0.000   451 0.040
MYRWB8 18/12/2014 Call 1.700 0.150 0.175 0.000   0 0.145
MYRWC8 18/12/2014 Put 1.700 0.045 0.045 0.000   500 0.050
MYRVM8 18/12/2014 Call 1.750 0.125 0.125 0.000   0 0.115
MYRVN8 18/12/2014 Put 1.750 0.050 0.065 0.000   20 0.070
MYRUT8 18/12/2014 Call 1.800 0.090 0.110 0.000   0 0.090
MYRUU8 18/12/2014 Put 1.800 0.080 0.080 0.000   1,520 0.090
MYRMK8 18/12/2014 Call 1.810 0.075 0.105 0.000   0 0.085
MYRMJ8 18/12/2014 Put 1.810 0.075 0.095 0.000   0 0.095
MYRQB8 18/12/2014 Call 1.850 0.065 0.080 0.000   6,236 0.065
MYRQC8 18/12/2014 Put 1.850 0.095 0.110 0.000   50 0.120
MYRKT8 18/12/2014 Call 1.900 0.045 0.060 0.000   100 0.050
MYRKU8 18/12/2014 Put 1.900 0.120 0.145 0.000   400 0.150
MYRML8 18/12/2014 Call 1.910 0.035 0.060 0.000   0 0.045
MYRMM8 18/12/2014 Put 1.910 0.145 0.145 0.000   0 0.160
MYRKK8 18/12/2014 Call 1.950 0.040 0.040 0.000   0 0.035
MYRKL8 18/12/2014 Put 1.950 0.155 0.185 0.000   800 0.190
MYRKO8 18/12/2014 Call 2.000 0.030 0.030 0.000   215 0.025
MYRKP8 18/12/2014 Put 2.000 0.190 0.230 0.000   799 0.230
MYRMO8 18/12/2014 Call 2.010 0.010 0.035 0.000   0 0.025
MYRMN8 18/12/2014 Put 2.010 0.220 0.220 0.000   0 0.235
MYRKI8 18/12/2014 Call 2.100 0.003 0.030 0.000   2,500 0.015
MYRKJ8 18/12/2014 Put 2.100 0.280 0.320 0.000   2,050 0.320
MYRQX8 18/12/2014 Call 2.110 0.001 0.030 0.000   0 0.015
MYRQY8 18/12/2014 Put 2.110 0.305 0.305 0.000   0 0.325
MYRKM8 18/12/2014 Call 2.200 0.008 0.008 0.000   400 0.008
MYRKN8 18/12/2014 Put 2.200 0.390 0.390 0.000   573 0.415
MYRR18 18/12/2014 Call 2.210 0.007 0.007 0.000   0 0.008
MYRQZ8 18/12/2014 Put 2.210 0.395 0.395 0.000   0 0.420
MYRKQ8 18/12/2014 Call 2.300 0.004 0.004 0.000   3,370 0.004
MYRKR8 18/12/2014 Put 2.300 0.490 0.490 0.000   404 0.515
MYRJF8 18/12/2014 Call 2.310 0.004 0.004 0.000   0 0.004
MYRJG8 18/12/2014 Put 2.310 0.495 0.495 0.000   2,152 0.520
MYRKV8 18/12/2014 Call 2.400 0.002 0.002 0.000   4,200 0.002
MYRKW8 18/12/2014 Put 2.400 0.590 0.590 0.000   1,553 0.610
MYRJI8 18/12/2014 Call 2.410 0.002 0.002 0.000   0 0.002
MYRJH8 18/12/2014 Put 2.410 0.590 0.590 0.000   450 0.615
MYRKX8 18/12/2014 Call 2.500 0.001 0.001 0.000   420 0.001
MYRKY8 18/12/2014 Put 2.500 0.690 0.690 0.000   390 0.710
MYRL48 18/12/2014 Call 2.600 0.000 0.000 0.000   2,765 0.001
MYRL58 18/12/2014 Put 2.600 0.790 0.790 0.000   0 0.810
MYRLC8 18/12/2014 Call 2.700 0.000 0.000 0.000   280 0.000
MYRLD8 18/12/2014 Put 2.700 0.890 0.890 0.000   90 0.910
MYRMG8 18/12/2014 Call 2.800 0.000 0.000 0.000   500 0.000
MYRMH8 18/12/2014 Put 2.800 0.990 0.990 0.000   231 1.010
MYRTS7 18/12/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MYRTT7 18/12/2014 Put 2.900 1.090 1.090 0.000   0 1.110
MYRQ29 18/12/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MYRQ39 18/12/2014 Put 3.000 1.190 1.190 0.000   0 1.210
MYRJR8 18/12/2014 Call 3.010 0.000 0.000 0.000   0 0.000
MYRJS8 18/12/2014 Put 3.010 1.190 1.190 0.000   180 1.215
MYRTU7 18/12/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MYRTV7 18/12/2014 Put 3.100 1.290 1.290 0.000   0 1.310
MYRSW9 18/12/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MYRSX9 18/12/2014 Put 3.200 1.390 1.390 0.000   0 1.410
MYRTQ7 18/12/2014 Call 3.300 0.000 0.000 0.000   362 0.000
MYRTR7 18/12/2014 Put 3.300 1.490 1.490 0.000   0 1.510
MYRV29 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV39 18/12/2014 Put 3.400 1.590 1.590 0.000   0 1.610
MYRUH7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MYRUI7 18/12/2014 Put 3.500 1.690 1.690 0.000   0 1.710
MYRZ29 18/12/2014 Call 3.800 0.000 0.000 0.000   406 0.000
MYRZ39 18/12/2014 Put 3.800 1.990 1.990 0.000   0 2.010
MYRIV8 29/01/2015 Call 0.010 1.815 1.815 0.000   0 1.795
MYRRZ8 29/01/2015 Call 1.400 0.425 0.425 0.000   0 0.415
MYRS18 29/01/2015 Put 1.400 0.010 0.010 0.000   0 0.025
MYRRH8 29/01/2015 Call 1.450 0.380 0.380 0.000   0 0.370
MYRRI8 29/01/2015 Put 1.450 0.015 0.015 0.000   0 0.025
MYRQP8 29/01/2015 Call 1.500 0.335 0.335 0.000   0 0.325
MYRQQ8 29/01/2015 Put 1.500 0.020 0.020 0.000   0 0.025
MYRPY8 29/01/2015 Call 1.550 0.290 0.290 0.000   0 0.280
MYRPZ8 29/01/2015 Put 1.550 0.025 0.025 0.000   0 0.030
MYRMZ8 29/01/2015 Call 1.600 0.250 0.250 0.000   0 0.240
MYRN18 29/01/2015 Put 1.600 0.030 0.030 0.000   0 0.035
MYRQE8 29/01/2015 Call 1.610 0.245 0.245 0.000   0 0.235
MYRQD8 29/01/2015 Put 1.610 0.030 0.030 0.000   0 0.035
MYRM18 29/01/2015 Call 1.650 0.215 0.215 0.000   0 0.205
MYRM28 29/01/2015 Put 1.650 0.040 0.040 0.000   0 0.045
MYRM38 29/01/2015 Call 1.700 0.180 0.180 0.000   0 0.170
MYRM48 29/01/2015 Put 1.700 0.040 0.060 0.000   0 0.060
MYRQF8 29/01/2015 Call 1.710 0.175 0.175 0.000   0 0.160
MYRQG8 29/01/2015 Put 1.710 0.055 0.055 0.000   0 0.065
MYRIW8 29/01/2015 Call 1.750 0.130 0.170 0.000   0 0.135
MYRIX8 29/01/2015 Put 1.750 0.070 0.070 0.090 20 140 0.080
MYRIF8 29/01/2015 Call 1.800 0.120 0.120 0.000   30 0.110
MYRIG8 29/01/2015 Put 1.800 0.090 0.090 0.000   0 0.100
MYRGZ8 29/01/2015 Call 1.850 0.075 0.115 0.000   0 0.090
MYRI18 29/01/2015 Put 1.850 0.095 0.130 0.000   0 0.130
MYRGX8 29/01/2015 Call 1.900 0.075 0.075 0.000   400 0.070
MYRGY8 29/01/2015 Put 1.900 0.145 0.145 0.000   0 0.160
MYRIT8 29/01/2015 Call 1.950 0.040 0.070 0.000   0 0.055
MYRIU8 29/01/2015 Put 1.950 0.155 0.195 0.000   0 0.195
MYRIH8 29/01/2015 Call 2.000 0.030 0.055 0.000   0 0.045
MYRII8 29/01/2015 Put 2.000 0.215 0.215 0.000   455 0.235
MYRGV8 29/01/2015 Call 2.100 0.030 0.030 0.000   0 0.030
MYRGW8 29/01/2015 Put 2.100 0.300 0.300 0.000   220 0.325
MYRR38 29/01/2015 Call 2.110 0.025 0.025 0.000   0 0.030
MYRR28 29/01/2015 Put 2.110 0.300 0.300 0.000   0 0.330
MYRIJ8 29/01/2015 Call 2.200 0.020 0.020 0.000   225 0.020
MYRIK8 29/01/2015 Put 2.200 0.390 0.390 0.000   155 0.420
MYRR48 29/01/2015 Call 2.210 0.015 0.015 0.000   0 0.020
MYRR58 29/01/2015 Put 2.210 0.390 0.390 0.000   0 0.420
MYRIR8 29/01/2015 Call 2.300 0.010 0.010 0.000   430 0.015
MYRIS8 29/01/2015 Put 2.300 0.000 0.000 0.000 20 462 0.515
MYRJK8 29/01/2015 Call 2.310 0.010 0.010 0.000   0 0.015
MYRJJ8 29/01/2015 Put 2.310 0.485 0.485 0.000   200 0.515
MYRI48 29/01/2015 Call 2.400 0.007 0.007 0.000   1,050 0.010
MYRI58 29/01/2015 Put 2.400 0.590 0.590 0.000   0 0.615
MYRJL8 29/01/2015 Call 2.410 0.007 0.007 0.000   0 0.010
MYRJM8 29/01/2015 Put 2.410 0.585 0.585 0.000   4,130 0.615
MYRIN8 29/01/2015 Call 2.500 0.004 0.004 0.000   0 0.007
MYRIO8 29/01/2015 Put 2.500 0.690 0.690 0.000   0 0.715
MYRI28 29/01/2015 Call 2.600 0.003 0.003 0.000   0 0.005
MYRI38 29/01/2015 Put 2.600 0.790 0.790 0.000   0 0.815
MYRIL8 29/01/2015 Call 2.700 0.002 0.002 0.000   0 0.003
MYRIM8 29/01/2015 Put 2.700 0.890 0.890 0.000   0 0.915
MYRI68 29/01/2015 Call 2.800 0.001 0.001 0.000   0 0.002
MYRI78 29/01/2015 Put 2.800 0.990 0.990 0.000   0 1.015
MYRIP8 29/01/2015 Call 2.900 0.001 0.001 0.000   0 0.002
MYRIQ8 29/01/2015 Put 2.900 1.090 1.090 0.000   0 1.115
MYRI88 29/01/2015 Call 3.000 0.000 0.000 0.000   0 0.001
MYRI98 29/01/2015 Put 3.000 1.190 1.190 0.000   50 1.215
MYRJD8 29/01/2015 Call 3.010 0.000 0.000 0.000   0 0.001
MYRJE8 29/01/2015 Put 3.010 1.180 1.180 0.000   380 1.215
MYRJ78 29/01/2015 Call 3.100 0.000 0.000 0.000   0 0.001
MYRJ88 29/01/2015 Put 3.100 1.290 1.290 0.000   0 1.315
MYRLF8 29/01/2015 Call 3.200 0.000 0.000 0.000   0 0.001
MYRLG8 29/01/2015 Put 3.200 1.390 1.390 0.000   0 1.420
MYRL88 26/02/2015 Call 0.010 1.815 1.815 0.000   0 1.795
MYRS28 26/02/2015 Call 1.400 0.455 0.455 0.000   0 0.440
MYRS38 26/02/2015 Put 1.400 0.030 0.030 0.000   0 0.030
MYRRJ8 26/02/2015 Call 1.450 0.410 0.410 0.000   0 0.390
MYRRK8 26/02/2015 Put 1.450 0.030 0.030 0.000   0 0.030
MYRQR8 26/02/2015 Call 1.500 0.365 0.365 0.000   0 0.345
MYRQS8 26/02/2015 Put 1.500 0.030 0.030 0.000   0 0.030
MYRQ18 26/02/2015 Call 1.550 0.320 0.320 0.000   0 0.300
MYRQ28 26/02/2015 Put 1.550 0.035 0.035 0.000   0 0.035
MYRN28 26/02/2015 Call 1.600 0.280 0.280 0.000   0 0.260
MYRN38 26/02/2015 Put 1.600 0.040 0.040 0.000   0 0.045
MYRQI8 26/02/2015 Call 1.610 0.270 0.270 0.000   0 0.255
MYRQH8 26/02/2015 Put 1.610 0.045 0.045 0.000   3,000 0.045
MYRM58 26/02/2015 Call 1.650 0.240 0.240 0.000   0 0.225
MYRM68 26/02/2015 Put 1.650 0.055 0.055 0.000   0 0.055
MYRM78 26/02/2015 Call 1.700 0.205 0.205 0.000   0 0.190
MYRM88 26/02/2015 Put 1.700 0.070 0.070 0.000   0 0.075
MYRQJ8 26/02/2015 Call 1.710 0.195 0.195 0.000   0 0.185
MYRQK8 26/02/2015 Put 1.710 0.070 0.070 0.000   0 0.075
MYRLP8 26/02/2015 Call 1.750 0.170 0.170 0.000   0 0.160
MYRLQ8 26/02/2015 Put 1.750 0.000 0.000 0.000   0 0.095
MYRLR8 26/02/2015 Call 1.800 0.140 0.140 0.000   0 0.130
MYRLS8 26/02/2015 Put 1.800 0.110 0.110 0.000   0 0.120
MYRMD8 26/02/2015 Call 1.810 0.135 0.135 0.000   0 0.125
MYRME8 26/02/2015 Put 1.810 0.115 0.115 0.000   0 0.125
MYRJT8 26/02/2015 Call 1.850 0.000 0.000 0.000   0 0.105
MYRJU8 26/02/2015 Put 1.850 0.135 0.135 0.000   0 0.145
MYRL28 26/02/2015 Call 1.900 0.095 0.095 0.000   0 0.085
MYRL38 26/02/2015 Put 1.900 0.170 0.170 0.000   0 0.180
MYRMI8 26/02/2015 Call 1.910 0.090 0.090 0.000   0 0.080
MYRMF8 26/02/2015 Put 1.910 0.170 0.170 0.000   0 0.180
MYRK88 26/02/2015 Call 1.950 0.080 0.080 0.000   0 0.070
MYRK98 26/02/2015 Put 1.950 0.200 0.200 0.000   0 0.215
MYRJX8 26/02/2015 Call 2.000 0.000 0.000 0.000   0 0.055
MYRJY8 26/02/2015 Put 2.000 0.235 0.235 0.000   0 0.250
MYRLT8 26/02/2015 Call 2.010 0.060 0.060 0.000   0 0.055
MYRLU8 26/02/2015 Put 2.010 0.240 0.240 0.000   0 0.255
MYRKE8 26/02/2015 Call 2.100 0.045 0.045 0.000   0 0.035
MYRKF8 26/02/2015 Put 2.100 0.320 0.320 0.000   0 0.330
MYRLX8 26/02/2015 Call 2.110 0.045 0.045 0.000   0 0.035
MYRLW8 26/02/2015 Put 2.110 0.320 0.320 0.000   0 0.335
MYRK48 26/02/2015 Call 2.200 0.030 0.030 0.000   0 0.025
MYRK58 26/02/2015 Put 2.200 0.405 0.405 0.000   100 0.420
MYRLY8 26/02/2015 Call 2.210 0.030 0.030 0.000   0 0.025
MYRLZ8 26/02/2015 Put 2.210 0.410 0.410 0.000   0 0.420
MYRKG8 26/02/2015 Call 2.300 0.020 0.020 0.000   0 0.020
MYRKH8 26/02/2015 Put 2.300 0.000 0.000 0.000   0 0.515
MYRK68 26/02/2015 Call 2.400 0.015 0.015 0.000   0 0.015
MYRK78 26/02/2015 Put 2.400 0.600 0.600 0.000   300 0.615
MYRKC8 26/02/2015 Call 2.500 0.015 0.015 0.000   0 0.010
MYRKD8 26/02/2015 Put 2.500 0.695 0.695 0.000   0 0.715
MYRJZ8 26/02/2015 Call 2.600 0.010 0.010 0.000   0 0.009
MYRK18 26/02/2015 Put 2.600 0.795 0.795 0.000   0 0.815
MYRKZ8 26/02/2015 Call 2.700 0.007 0.007 0.000   0 0.007
MYRL18 26/02/2015 Put 2.700 0.895 0.895 0.000   0 0.915
MYRJV8 26/02/2015 Call 2.800 0.006 0.006 0.000   0 0.005
MYRJW8 26/02/2015 Put 2.800 0.995 0.995 0.000   0 1.015
MYRL68 26/02/2015 Call 2.900 0.004 0.004 0.000   0 0.004
MYRL78 26/02/2015 Put 2.900 1.095 1.095 0.000   0 1.115
MYRK28 26/02/2015 Call 3.000 0.003 0.003 0.000   0 0.003
MYRK38 26/02/2015 Put 3.000 1.195 1.195 0.000   0 1.215
MYRKA8 26/02/2015 Call 3.100 0.003 0.003 0.000   0 0.002
MYRKB8 26/02/2015 Put 3.100 1.300 1.300 0.000   0 1.315
MYRLH8 26/02/2015 Call 3.200 0.002 0.002 0.000   0 0.002
MYRLI8 26/02/2015 Put 3.200 1.400 1.400 0.000   0 1.420
MYRZH7 26/03/2015 Call 0.010 1.820 1.820 0.000   0 1.800
MYRS48 26/03/2015 Call 1.400 0.455 0.455 0.000   0 0.435
MYRS58 26/03/2015 Put 1.400 0.025 0.025 0.000   0 0.025
MYRRL8 26/03/2015 Call 1.450 0.405 0.405 0.000   0 0.390
MYRRM8 26/03/2015 Put 1.450 0.030 0.030 0.000   0 0.030
MYRQT8 26/03/2015 Call 1.500 0.365 0.365 0.000   0 0.345
MYRQU8 26/03/2015 Put 1.500 0.040 0.040 0.000   0 0.040
MYRQ38 26/03/2015 Call 1.550 0.320 0.320 0.000   0 0.305
MYRQ48 26/03/2015 Put 1.550 0.050 0.050 0.000   0 0.055
MYRN48 26/03/2015 Call 1.600 0.280 0.280 0.000   0 0.265
MYRN58 26/03/2015 Put 1.600 0.065 0.065 0.000   0 0.070
MYREU8 26/03/2015 Call 1.650 0.245 0.245 0.000   0 0.225
MYREV8 26/03/2015 Put 1.650 0.080 0.080 0.000   0 0.090
MYRIW7 26/03/2015 Call 1.700 0.210 0.210 0.000   0 0.195
MYRIX7 26/03/2015 Put 1.700 0.085 0.115 0.000   0 0.110
MYRZ57 26/03/2015 Call 1.750 0.175 0.175 0.000   0 0.165
MYRZ67 26/03/2015 Put 1.750 0.125 0.125 0.000   0 0.135
MYRFW7 26/03/2015 Call 1.800 0.150 0.150 0.000   0 0.135
MYRFX7 26/03/2015 Put 1.800 0.150 0.150 0.000   1,000 0.160
MYRMP8 26/03/2015 Call 1.810 0.145 0.145 0.000   0 0.130
MYRMQ8 26/03/2015 Put 1.810 0.155 0.155 0.000   0 0.165
MYRZD7 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.115
MYRZE7 26/03/2015 Put 1.850 0.000 0.000 0.000   150 0.190
MYRFM7 26/03/2015 Call 1.900 0.105 0.105 0.000   55 0.095
MYRFN7 26/03/2015 Put 1.900 0.210 0.210 0.000   650 0.220
MYRMS8 26/03/2015 Call 1.910 0.105 0.105 0.000   0 0.090
MYRMR8 26/03/2015 Put 1.910 0.215 0.215 0.000   0 0.225
MYRZ77 26/03/2015 Call 1.950 0.090 0.090 0.000   0 0.080
MYRZ87 26/03/2015 Put 1.950 0.245 0.245 0.000   300 0.255
MYRF97 26/03/2015 Call 2.000 0.075 0.075 0.000   40 0.065
MYRFF7 26/03/2015 Put 2.000 0.280 0.280 0.000   970 0.290
MYRMT8 26/03/2015 Call 2.010 0.075 0.075 0.000   0 0.065
MYRMU8 26/03/2015 Put 2.010 0.285 0.285 0.000   0 0.295
MYRZ97 26/03/2015 Call 2.100 0.055 0.055 0.000   805 0.050
MYRZA7 26/03/2015 Put 2.100 0.360 0.360 0.000   0 0.370
MYRCG7 26/03/2015 Call 2.200 0.040 0.040 0.000   605 0.035
MYRCH7 26/03/2015 Put 2.200 0.440 0.440 0.000   1,350 0.455
MYRQA8 26/03/2015 Call 2.210 0.040 0.040 0.000   0 0.035
MYRQ98 26/03/2015 Put 2.210 0.445 0.445 0.000   325 0.460
MYRYX7 26/03/2015 Call 2.300 0.030 0.030 0.000   300 0.030
MYRYZ7 26/03/2015 Put 2.300 0.530 0.530 0.000   1,158 0.545
MYRC97 26/03/2015 Call 2.400 0.025 0.025 0.000   860 0.025
MYRCF7 26/03/2015 Put 2.400 0.625 0.625 0.000   341 0.640
MYRC88 26/03/2015 Call 2.410 0.025 0.025 0.000   1 0.025
MYRC78 26/03/2015 Put 2.410 0.625 0.625 0.000   1,960 0.640
MYRZB7 26/03/2015 Call 2.500 0.020 0.020 0.000   1,250 0.020
MYRZC7 26/03/2015 Put 2.500 0.720 0.720 0.000   0 0.735
MYRC57 26/03/2015 Call 2.600 0.015 0.015 0.000   0 0.015
MYRC67 26/03/2015 Put 2.600 0.815 0.815 0.000   100 0.830
MYRZ17 26/03/2015 Call 2.700 0.010 0.010 0.000   0 0.010
MYRZ27 26/03/2015 Put 2.700 0.910 0.910 0.000   0 0.930
MYRCI7 26/03/2015 Call 2.800 0.009 0.009 0.000   500 0.009
MYRCJ7 26/03/2015 Put 2.800 1.010 1.010 0.000   200 1.025
MYRZ37 26/03/2015 Call 2.900 0.007 0.007 0.000   570 0.007
MYRZ47 26/03/2015 Put 2.900 1.110 1.110 0.000   0 1.125
MYRCQ7 26/03/2015 Call 3.000 0.005 0.005 0.000   0 0.005
MYRCR7 26/03/2015 Put 3.000 1.205 1.205 0.000   0 1.225
MYRIZ8 26/03/2015 Call 3.010 0.005 0.005 0.000   0 0.005
MYRIY8 26/03/2015 Put 3.010 1.200 1.200 0.000   536 1.220
MYRZK7 26/03/2015 Call 3.100 0.004 0.004 0.000   0 0.004
MYRZL7 26/03/2015 Put 3.100 1.305 1.305 0.000   0 1.325
MYRCM7 26/03/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRCN7 26/03/2015 Put 3.200 1.405 1.405 0.000   0 1.425
MYRC77 26/03/2015 Call 3.400 0.002 0.002 0.000   0 0.002
MYRC87 26/03/2015 Put 3.400 1.600 1.600 0.000   0 1.615
MYRG59 25/06/2015 Call 0.010 1.740 1.740 0.000   0 1.720
MYRFW9 25/06/2015 Call 1.200 0.630 0.630 0.000   120 0.610
MYRFX9 25/06/2015 Put 1.200 0.015 0.015 0.000   0 0.015
MYRFO9 25/06/2015 Call 1.300 0.535 0.535 0.000   0 0.515
MYRFP9 25/06/2015 Put 1.300 0.025 0.025 0.000   0 0.025
MYRG19 25/06/2015 Call 1.400 0.445 0.445 0.000   0 0.425
MYRG29 25/06/2015 Put 1.400 0.040 0.040 0.000   0 0.040
MYRRN8 25/06/2015 Call 1.450 0.400 0.400 0.000   0 0.380
MYRRO8 25/06/2015 Put 1.450 0.050 0.050 0.000   0 0.050
MYRFM9 25/06/2015 Call 1.500 0.360 0.360 0.000   0 0.340
MYRFN9 25/06/2015 Put 1.500 0.060 0.060 0.000   0 0.065
MYRQ58 25/06/2015 Call 1.550 0.320 0.320 0.000   0 0.305
MYRQ68 25/06/2015 Put 1.550 0.075 0.075 0.000   0 0.080
MYRFY9 25/06/2015 Call 1.600 0.285 0.285 0.000   0 0.270
MYRFZ9 25/06/2015 Put 1.600 0.090 0.090 0.000   0 0.095
MYRM98 25/06/2015 Call 1.650 0.250 0.250 0.000   0 0.235
MYRMA8 25/06/2015 Put 1.650 0.110 0.110 0.000   0 0.120
MYRFS9 25/06/2015 Call 1.700 0.220 0.220 0.000   0 0.205
MYRFT9 25/06/2015 Put 1.700 0.130 0.130 0.000   0 0.140
MYRF98 25/06/2015 Call 1.750 0.190 0.190 0.000   0 0.175
MYRFF8 25/06/2015 Put 1.750 0.155 0.155 0.000   0 0.165
MYRG39 25/06/2015 Call 1.800 0.160 0.160 0.000   0 0.150
MYRG49 25/06/2015 Put 1.800 0.180 0.180 0.000   100 0.195
MYRFO8 25/06/2015 Call 1.850 0.140 0.140 0.000   0 0.130
MYRFP8 25/06/2015 Put 1.850 0.205 0.205 0.000   0 0.220
MYRFU9 25/06/2015 Call 1.900 0.120 0.120 0.000   0 0.110
MYRFV9 25/06/2015 Put 1.900 0.235 0.235 0.000   72 0.250
MYRF58 25/06/2015 Call 1.950 0.100 0.100 0.000   0 0.090
MYRF88 25/06/2015 Put 1.950 0.270 0.270 0.000   0 0.285
MYRG69 25/06/2015 Call 2.000 0.085 0.085 0.000   0 0.075
MYRG79 25/06/2015 Put 2.000 0.305 0.305 0.000   570 0.320
MYRFK8 25/06/2015 Call 2.100 0.060 0.060 0.000   0 0.055
MYRFL8 25/06/2015 Put 2.100 0.380 0.380 0.000   2,340 0.395
MYRG89 25/06/2015 Call 2.200 0.040 0.040 0.000   150 0.035
MYRG99 25/06/2015 Put 2.200 0.465 0.465 0.000   456 0.480
MYRFM8 25/06/2015 Call 2.300 0.030 0.030 0.000   2,340 0.025
MYRFN8 25/06/2015 Put 2.300 0.555 0.555 0.000   0 0.575
MYRGK9 25/06/2015 Call 2.400 0.020 0.020 0.000   450 0.015
MYRGL9 25/06/2015 Put 2.400 0.655 0.655 0.000   230 0.670
MYRFG8 25/06/2015 Call 2.500 0.015 0.015 0.000   0 0.010
MYRFH8 25/06/2015 Put 2.500 0.750 0.750 0.000   0 0.770
MYRIR9 25/06/2015 Call 2.600 0.009 0.009 0.000   0 0.008
MYRIS9 25/06/2015 Put 2.600 0.850 0.850 0.000   415 0.870
MYRFI8 25/06/2015 Call 2.700 0.006 0.006 0.000   0 0.005
MYRFJ8 25/06/2015 Put 2.700 0.945 0.945 0.000   0 0.965
MYRJC9 25/06/2015 Call 2.800 0.004 0.004 0.000   0 0.004
MYRJD9 25/06/2015 Put 2.800 1.045 1.045 0.000   500 1.065
MYRG58 25/06/2015 Call 2.900 0.003 0.003 0.000   0 0.003
MYRG68 25/06/2015 Put 2.900 1.145 1.145 0.000   0 1.165
MYRQ49 25/06/2015 Call 3.000 0.002 0.002 0.000   0 0.002
MYRQ59 25/06/2015 Put 3.000 1.245 1.245 0.000   0 1.265
MYRJ18 25/06/2015 Call 3.010 0.002 0.002 0.000   0 0.002
MYRJ28 25/06/2015 Put 3.010 1.235 1.235 0.000   20 1.255
MYRJ98 25/06/2015 Call 3.100 0.001 0.001 0.000   0 0.001
MYRJA8 25/06/2015 Put 3.100 1.345 1.345 0.000   0 1.365
MYRSY9 25/06/2015 Call 3.200 0.001 0.001 0.000   0 0.001
MYRSZ9 25/06/2015 Put 3.200 1.440 1.440 0.000   0 1.460
MYRV49 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MYRV59 25/06/2015 Put 3.400 1.640 1.640 0.000   0 1.660
MYRWP9 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MYRWQ9 25/06/2015 Put 3.600 1.835 1.835 0.000   0 1.855
MYRPP8 24/09/2015 Call 0.010 1.750 1.750 0.000   0 1.730
MYRS68 24/09/2015 Call 1.400 0.450 0.450 0.000   0 0.430
MYRS78 24/09/2015 Put 1.400 0.060 0.060 0.000   0 0.065
MYRRP8 24/09/2015 Call 1.450 0.410 0.410 0.000   0 0.390
MYRRQ8 24/09/2015 Put 1.450 0.075 0.075 0.000   0 0.080
MYRQV8 24/09/2015 Call 1.500 0.370 0.370 0.000   0 0.355
MYRQW8 24/09/2015 Put 1.500 0.090 0.090 0.000   0 0.095
MYRQ78 24/09/2015 Call 1.550 0.335 0.335 0.000   0 0.320
MYRQ88 24/09/2015 Put 1.550 0.110 0.110 0.000   0 0.120
MYRCM8 24/09/2015 Call 1.600 0.305 0.305 0.000   0 0.290
MYRCN8 24/09/2015 Put 1.600 0.130 0.130 0.000   0 0.140
MYRNM8 24/09/2015 Call 1.650 0.275 0.275 0.000   0 0.260
MYRNN8 24/09/2015 Put 1.650 0.155 0.155 0.000   0 0.165
MYRZF7 24/09/2015 Call 1.700 0.245 0.245 0.000   0 0.230
MYRZG7 24/09/2015 Put 1.700 0.180 0.180 0.000   0 0.185
MYRNS8 24/09/2015 Call 1.750 0.220 0.220 0.000   0 0.205
MYRNT8 24/09/2015 Put 1.750 0.205 0.205 0.000   0 0.215
MYRPZ7 24/09/2015 Call 1.800 0.195 0.195 0.000   0 0.185
MYRQ17 24/09/2015 Put 1.800 0.235 0.235 0.000   0 0.245
MYRNO8 24/09/2015 Call 1.850 0.170 0.170 0.000   0 0.160
MYRNP8 24/09/2015 Put 1.850 0.265 0.265 0.000   0 0.275
MYRP57 24/09/2015 Call 1.900 0.150 0.150 0.000   0 0.140
MYRP67 24/09/2015 Put 1.900 0.295 0.295 0.000   0 0.305
MYRNQ8 24/09/2015 Call 1.950 0.130 0.130 0.000   0 0.125
MYRNR8 24/09/2015 Put 1.950 0.330 0.330 0.000   0 0.340
MYRP37 24/09/2015 Call 2.000 0.115 0.115 0.000   25 0.105
MYRP47 24/09/2015 Put 2.000 0.365 0.365 0.000   0 0.375
MYRN88 24/09/2015 Call 2.100 0.090 0.090 0.000   20 0.080
MYRN98 24/09/2015 Put 2.100 0.440 0.440 0.000   0 0.450
MYRP17 24/09/2015 Call 2.200 0.065 0.065 0.000   90 0.060
MYRP27 24/09/2015 Put 2.200 0.515 0.515 0.000   0 0.530
MYRN68 24/09/2015 Call 2.300 0.050 0.050 0.000   0 0.045
MYRN78 24/09/2015 Put 2.300 0.600 0.600 0.000   0 0.615
MYRNS7 24/09/2015 Call 2.400 0.035 0.035 0.000   0 0.035
MYRNT7 24/09/2015 Put 2.400 0.685 0.685 0.000   0 0.705
MYRNK8 24/09/2015 Call 2.500 0.025 0.025 0.000   0 0.025
MYRNL8 24/09/2015 Put 2.500 0.775 0.775 0.000   0 0.795
MYRNQ7 24/09/2015 Call 2.600 0.020 0.020 0.000   0 0.020
MYRNR7 24/09/2015 Put 2.600 0.870 0.870 0.000   0 0.885
MYRNY7 24/09/2015 Call 2.800 0.010 0.010 0.000   0 0.010
MYRNZ7 24/09/2015 Put 2.800 1.055 1.055 0.000   400 1.075
MYRP77 24/09/2015 Call 3.000 0.006 0.006 0.000   0 0.005
MYRP87 24/09/2015 Put 3.000 1.250 1.250 0.000   0 1.270
MYRNW7 24/09/2015 Call 3.200 0.003 0.003 0.000   0 0.003
MYRNX7 24/09/2015 Put 3.200 1.445 1.445 0.000   0 1.465
MYRNU7 24/09/2015 Call 3.400 0.002 0.002 0.000   0 0.001
MYRNV7 24/09/2015 Put 3.400 1.640 1.640 0.000   0 1.660
MYRS87 24/09/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MYRS97 24/09/2015 Put 3.600 1.840 1.840 0.000   0 1.855
MYRRR8 17/12/2015 Call 1.400 0.465 0.465 0.000   0 0.450
MYRRS8 17/12/2015 Put 1.400 0.085 0.085 0.000   0 0.090
MYRNU8 17/12/2015 Call 1.500 0.395 0.395 0.000   0 0.380
MYRNV8 17/12/2015 Put 1.500 0.120 0.120 0.000   0 0.125
MYRMB8 17/12/2015 Call 1.600 0.335 0.335 0.000   0 0.320
MYRMC8 17/12/2015 Put 1.600 0.160 0.160 0.000   0 0.165
MYRG18 17/12/2015 Call 1.700 0.285 0.285 0.000   0 0.270
MYRG28 17/12/2015 Put 1.700 0.205 0.205 0.000   0 0.215
MYRFQ8 17/12/2015 Call 1.800 0.240 0.240 0.000   0 0.230
MYRFR8 17/12/2015 Put 1.800 0.260 0.260 0.000   0 0.270
MYRFY8 17/12/2015 Call 1.900 0.200 0.200 0.000   0 0.190
MYRFZ8 17/12/2015 Put 1.900 0.325 0.325 0.000   60 0.335
MYRFS8 17/12/2015 Call 2.000 0.170 0.170 0.000   0 0.160
MYRFT8 17/12/2015 Put 2.000 0.395 0.395 0.000   120 0.405
MYRS89 17/12/2015 Call 2.200 0.120 0.120 0.000   300 0.115
MYRS99 17/12/2015 Put 2.200 0.555 0.555 0.000   40 0.570
MYRSA9 17/12/2015 Call 2.400 0.085 0.085 0.000   100 0.080
MYRSB9 17/12/2015 Put 2.400 0.730 0.730 0.000   1,160 0.745
MYRSC9 17/12/2015 Call 2.600 0.060 0.060 0.000   0 0.055
MYRSD9 17/12/2015 Put 2.600 0.910 0.910 0.000   50 0.925
MYRFU8 17/12/2015 Call 2.800 0.040 0.040 0.000   0 0.040
MYRFV8 17/12/2015 Put 2.800 1.095 1.095 0.000   0 1.115
MYRFW8 17/12/2015 Call 3.000 0.030 0.030 0.000   0 0.025
MYRFX8 17/12/2015 Put 3.000 1.285 1.285 0.000   0 1.305
MYRGN8 17/12/2015 Call 3.200 0.020 0.020 0.000   0 0.020
MYRGO8 17/12/2015 Put 3.200 1.475 1.475 0.000   0 1.495
MYRLJ8 17/12/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MYRLK8 17/12/2015 Put 3.400 1.670 1.670 0.000   0 1.690
MYRRT8 23/03/2016 Call 1.400 0.445 0.445 0.000   0 0.430
MYRRU8 23/03/2016 Put 1.400 0.095 0.095 0.000   0 0.100
MYRP78 23/03/2016 Call 1.500 0.370 0.370 0.000   0 0.350
MYRP88 23/03/2016 Put 1.500 0.135 0.135 0.000   0 0.140
MYRP98 23/03/2016 Call 1.600 0.300 0.300 0.000   0 0.290
MYRPK8 23/03/2016 Put 1.600 0.180 0.180 0.000   0 0.185
MYRNY8 23/03/2016 Call 1.700 0.245 0.245 0.000   0 0.235
MYRNZ8 23/03/2016 Put 1.700 0.230 0.230 0.000   0 0.240
MYRPL8 23/03/2016 Call 1.800 0.200 0.200 0.000   0 0.190
MYRPM8 23/03/2016 Put 1.800 0.290 0.290 0.000   0 0.300
MYRNW8 23/03/2016 Call 1.900 0.165 0.165 0.000   0 0.155
MYRNX8 23/03/2016 Put 1.900 0.355 0.355 0.000   0 0.365
MYRPN8 23/03/2016 Call 2.000 0.135 0.135 0.000   0 0.125
MYRPO8 23/03/2016 Put 2.000 0.425 0.425 0.000   0 0.435
MYRP58 23/03/2016 Call 2.200 0.090 0.090 0.000   0 0.085
MYRP68 23/03/2016 Put 2.200 0.575 0.575 0.000   0 0.590
MYRP18 23/03/2016 Call 2.400 0.060 0.060 0.000   0 0.055
MYRP28 23/03/2016 Put 2.400 0.740 0.740 0.000   0 0.760
MYRP38 23/03/2016 Call 2.600 0.040 0.040 0.000   0 0.035
MYRP48 23/03/2016 Put 2.600 0.920 0.920 0.000   0 0.935
MYRPQ8 23/03/2016 Call 2.800 0.025 0.025 0.000   0 0.025
MYRPR8 23/03/2016 Put 2.800 1.100 1.100 0.000   0 1.120
MYRVJ7 22/12/2016 Call 1.800 0.205 0.205 0.000   0 0.195
MYRVK7 22/12/2016 Put 1.800 0.265 0.265 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.