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 1.280 Down -0.015 1.255 1.295 1.295 1.305 1.275 2,981,354 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRMO7 30/03/2017 Call 0.010 1.240 1.240 0.000   0 1.240
MYRB37 30/03/2017 Call 0.400 0.880 0.880 0.000   0 0.880
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.785 0.785 0.000   0 0.785
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.685 0.685 0.000   0 0.685
MYRZS9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRN27 30/03/2017 Call 0.650 0.635 0.635 0.000   0 0.635
MYRN37 30/03/2017 Put 0.650 0.000 0.000 0.000   0 0.000
MYRZX9 30/03/2017 Call 0.700 0.585 0.585 0.000   0 0.585
MYRZY9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRMT7 30/03/2017 Call 0.750 0.535 0.535 0.000   0 0.535
MYRMU7 30/03/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRZN9 30/03/2017 Call 0.800 0.485 0.485 0.000   0 0.485
MYRZO9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRMP7 30/03/2017 Call 0.850 0.435 0.435 0.000   0 0.435
MYRMQ7 30/03/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRB17 30/03/2017 Call 0.900 0.385 0.385 0.000   0 0.385
MYRB27 30/03/2017 Put 0.900 0.000 0.000 0.000   2,000 0.000
MYRLZ7 30/03/2017 Call 0.950 0.335 0.335 0.000   75 0.335
MYRM17 30/03/2017 Put 0.950 0.000 0.000 0.000   500 0.000
MYRZP9 30/03/2017 Call 1.000 0.285 0.285 0.000   0 0.285
MYRZQ9 30/03/2017 Put 1.000 0.001 0.001 0.000   100 0.001
MYRLU7 30/03/2017 Call 1.050 0.235 0.235 0.000   66 0.235
MYRLW7 30/03/2017 Put 1.050 0.003 0.003 0.000   100 0.003
MYRZV9 30/03/2017 Call 1.100 0.185 0.185 0.000   0 0.185
MYRZW9 30/03/2017 Put 1.100 0.008 0.008 0.000   2,169 0.008
MYRM27 30/03/2017 Call 1.150 0.140 0.140 0.000   0 0.140
MYRM37 30/03/2017 Put 1.150 0.020 0.020 0.000   575 0.020
MYRZT9 30/03/2017 Call 1.200 0.100 0.100 0.000   1,391 0.100
MYRZU9 30/03/2017 Put 1.200 0.035 0.035 0.000   4,100 0.035
MYRLS7 30/03/2017 Call 1.250 0.065 0.065 0.070 31 2,014 0.065
MYRLT7 30/03/2017 Put 1.250 0.055 0.055 0.000   1,178 0.055
MYRBF7 30/03/2017 Call 1.300 0.040 0.040 0.045 60 2,255 0.040
MYRBG7 30/03/2017 Put 1.300 0.085 0.085 0.000   1,200 0.085
MYRM47 30/03/2017 Call 1.350 0.025 0.025 0.000   762 0.025
MYRM57 30/03/2017 Put 1.350 0.120 0.120 0.000   0 0.120
MYRBQ7 30/03/2017 Call 1.400 0.015 0.015 0.000   9,200 0.015
MYRBR7 30/03/2017 Put 1.400 0.160 0.160 0.000   0 0.160
MYRLQ7 30/03/2017 Call 1.450 0.009 0.009 0.000   728 0.009
MYRLR7 30/03/2017 Put 1.450 0.205 0.205 0.000   0 0.205
MYRE17 30/03/2017 Call 1.500 0.005 0.005 0.000   0 0.005
MYRE27 30/03/2017 Put 1.500 0.255 0.255 0.000   500 0.255
MYRLX7 30/03/2017 Call 1.550 0.003 0.003 0.000   0 0.003
MYRLY7 30/03/2017 Put 1.550 0.305 0.305 0.000   0 0.305
MYRFP7 30/03/2017 Call 1.600 0.001 0.001 0.000   0 0.001
MYRFQ7 30/03/2017 Put 1.600 0.355 0.355 0.000   46 0.355
MYRSW7 30/03/2017 Call 1.650 0.001 0.001 0.000   0 0.001
MYRSX7 30/03/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRU97 30/03/2017 Call 1.700 0.000 0.000 0.000   0 0.000
MYRUA7 30/03/2017 Put 1.700 0.455 0.455 0.000   400 0.455
MYRV47 30/03/2017 Call 1.750 0.000 0.000 0.000   0 0.000
MYRV57 30/03/2017 Put 1.750 0.500 0.500 0.000   0 0.500
MYRVM7 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.000
MYRVN7 30/03/2017 Put 1.800 0.550 0.550 0.000   0 0.550
MYRYX7 27/04/2017 Call 0.010 1.245 1.245 0.000   0 1.245
MYRZ87 27/04/2017 Call 0.750 0.535 0.535 0.000   0 0.535
MYRZ97 27/04/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRY37 27/04/2017 Call 0.800 0.485 0.485 0.000   0 0.485
MYRY47 27/04/2017 Put 0.800 0.000 0.000 0.000   0 0.000
MYRY57 27/04/2017 Call 0.850 0.435 0.435 0.000   0 0.435
MYRY67 27/04/2017 Put 0.850 0.000 0.000 0.000   0 0.000
MYRY77 27/04/2017 Call 0.900 0.385 0.385 0.000   0 0.385
MYRY87 27/04/2017 Put 0.900 0.001 0.001 0.000   0 0.001
MYRY97 27/04/2017 Call 0.950 0.335 0.335 0.000   0 0.335
MYRYA7 27/04/2017 Put 0.950 0.002 0.002 0.000   321 0.002
MYRYB7 27/04/2017 Call 1.000 0.285 0.285 0.000   0 0.285
MYRYC7 27/04/2017 Put 1.000 0.005 0.005 0.000   0 0.005
MYRYD7 27/04/2017 Call 1.050 0.235 0.235 0.000   0 0.235
MYRYE7 27/04/2017 Put 1.050 0.009 0.009 0.000   0 0.009
MYRYF7 27/04/2017 Call 1.100 0.190 0.190 0.000   0 0.190
MYRYG7 27/04/2017 Put 1.100 0.015 0.015 0.000   894 0.015
MYRYH7 27/04/2017 Call 1.150 0.145 0.145 0.000   0 0.145
MYRYI7 27/04/2017 Put 1.150 0.030 0.030 0.000   0 0.030
MYRYJ7 27/04/2017 Call 1.200 0.110 0.110 0.000   0 0.110
MYRYK7 27/04/2017 Put 1.200 0.045 0.045 0.000   520 0.045
MYRYL7 27/04/2017 Call 1.250 0.075 0.075 0.000   450 0.075
MYRYM7 27/04/2017 Put 1.250 0.065 0.065 0.000   40 0.065
MYRYN7 27/04/2017 Call 1.300 0.055 0.055 0.000   0 0.055
MYRYO7 27/04/2017 Put 1.300 0.095 0.095 0.000   100 0.095
MYRYP7 27/04/2017 Call 1.350 0.035 0.035 0.000   400 0.035
MYRYQ7 27/04/2017 Put 1.350 0.130 0.130 0.000   0 0.130
MYRYR7 27/04/2017 Call 1.400 0.025 0.025 0.030 200 550 0.025
MYRYS7 27/04/2017 Put 1.400 0.170 0.170 0.000   0 0.170
MYRYT7 27/04/2017 Call 1.450 0.015 0.015 0.000   0 0.015
MYRYU7 27/04/2017 Put 1.450 0.210 0.210 0.000   0 0.210
MYRYV7 27/04/2017 Call 1.500 0.010 0.010 0.000   0 0.010
MYRYW7 27/04/2017 Put 1.500 0.260 0.260 0.000   800 0.260
MYRYZ7 27/04/2017 Call 1.550 0.007 0.007 0.000   0 0.007
MYRZ17 27/04/2017 Put 1.550 0.305 0.305 0.000   0 0.305
MYRZE7 27/04/2017 Call 1.600 0.004 0.004 0.000   0 0.004
MYRZF7 27/04/2017 Put 1.600 0.355 0.355 0.000   0 0.355
MYRBK8 27/04/2017 Call 1.650 0.003 0.003 0.000   0 0.003
MYRBL8 27/04/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRBR8 27/04/2017 Call 1.700 0.002 0.002 0.000   0 0.002
MYRBS8 27/04/2017 Put 1.700 0.455 0.455 0.000   0 0.455
MYRD18 27/04/2017 Call 1.750 0.001 0.001 0.000   0 0.001
MYRD28 27/04/2017 Put 1.750 0.500 0.500 0.000   0 0.500
MYRBJ8 25/05/2017 Call 0.010 1.245 1.245 0.000   0 1.245
MYRF18 25/05/2017 Call 0.850 0.430 0.430 0.000   0 0.430
MYRF28 25/05/2017 Put 0.850 0.001 0.001 0.000   0 0.001
MYRZI7 25/05/2017 Call 0.900 0.380 0.380 0.000   0 0.380
MYRZJ7 25/05/2017 Put 0.900 0.003 0.003 0.000   0 0.003
MYRZK7 25/05/2017 Call 0.950 0.330 0.330 0.000   0 0.330
MYRZL7 25/05/2017 Put 0.950 0.006 0.006 0.000   0 0.006
MYRZM7 25/05/2017 Call 1.000 0.285 0.285 0.000   0 0.285
MYRZN7 25/05/2017 Put 1.000 0.010 0.010 0.000   0 0.010
MYRZO7 25/05/2017 Call 1.050 0.235 0.235 0.000   0 0.235
MYRZP7 25/05/2017 Put 1.050 0.015 0.015 0.000   0 0.015
MYRZQ7 25/05/2017 Call 1.100 0.190 0.190 0.000   0 0.190
MYRZR7 25/05/2017 Put 1.100 0.025 0.025 0.000   0 0.025
MYRZS7 25/05/2017 Call 1.150 0.145 0.145 0.000   0 0.145
MYRZT7 25/05/2017 Put 1.150 0.040 0.040 0.000   0 0.040
MYRZU7 25/05/2017 Call 1.200 0.115 0.115 0.000   0 0.115
MYRZV7 25/05/2017 Put 1.200 0.055 0.055 0.000   200 0.055
MYRZW7 25/05/2017 Call 1.250 0.085 0.085 0.000   0 0.085
MYRZX7 25/05/2017 Put 1.250 0.075 0.075 0.000   0 0.075
MYRZY7 25/05/2017 Call 1.300 0.065 0.065 0.000   0 0.065
MYRB18 25/05/2017 Put 1.300 0.105 0.105 0.000   0 0.105
MYRB28 25/05/2017 Call 1.350 0.045 0.045 0.000   0 0.045
MYRB38 25/05/2017 Put 1.350 0.140 0.140 0.000   0 0.140
MYRB48 25/05/2017 Call 1.400 0.035 0.035 0.000   0 0.035
MYRB58 25/05/2017 Put 1.400 0.175 0.175 0.000   0 0.175
MYRB68 25/05/2017 Call 1.450 0.025 0.025 0.000   0 0.025
MYRB78 25/05/2017 Put 1.450 0.220 0.220 0.000   0 0.220
MYRB88 25/05/2017 Call 1.500 0.015 0.015 0.000   0 0.015
MYRB98 25/05/2017 Put 1.500 0.260 0.260 0.000   0 0.260
MYRBF8 25/05/2017 Call 1.550 0.010 0.010 0.000   0 0.010
MYRBG8 25/05/2017 Put 1.550 0.310 0.310 0.000   0 0.310
MYRBH8 25/05/2017 Call 1.600 0.008 0.008 0.000   0 0.008
MYRBI8 25/05/2017 Put 1.600 0.355 0.355 0.000   0 0.355
MYRBM8 25/05/2017 Call 1.650 0.006 0.006 0.000   0 0.006
MYRBO8 25/05/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRBT8 25/05/2017 Call 1.700 0.004 0.004 0.000   0 0.004
MYRBU8 25/05/2017 Put 1.700 0.455 0.455 0.000   0 0.455
MYRD38 25/05/2017 Call 1.750 0.003 0.003 0.000   0 0.003
MYRD48 25/05/2017 Put 1.750 0.500 0.500 0.000   0 0.500
MYRS97 29/06/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRI87 29/06/2017 Call 0.600 0.680 0.680 0.000   0 0.680
MYRI97 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRI27 29/06/2017 Call 0.700 0.580 0.580 0.000   0 0.580
MYRI37 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
MYRR97 29/06/2017 Call 0.750 0.535 0.535 0.000   0 0.535
MYRRF7 29/06/2017 Put 0.750 0.000 0.000 0.000   0 0.000
MYRG87 29/06/2017 Call 0.800 0.485 0.485 0.000   0 0.485
MYRG97 29/06/2017 Put 0.800 0.001 0.001 0.000   0 0.001
MYRRI7 29/06/2017 Call 0.850 0.435 0.435 0.000   0 0.435
MYRRJ7 29/06/2017 Put 0.850 0.001 0.001 0.000   0 0.001
MYRGW7 29/06/2017 Call 0.900 0.385 0.385 0.000   0 0.385
MYRGX7 29/06/2017 Put 0.900 0.003 0.003 0.000   0 0.003
MYRRG7 29/06/2017 Call 0.950 0.335 0.335 0.000   0 0.335
MYRRH7 29/06/2017 Put 0.950 0.006 0.006 0.000   0 0.006
MYRGM7 29/06/2017 Call 1.000 0.285 0.285 0.000   0 0.285
MYRGN7 29/06/2017 Put 1.000 0.010 0.010 0.000   3,150 0.010
MYRRO7 29/06/2017 Call 1.050 0.240 0.240 0.000   0 0.240
MYRRP7 29/06/2017 Put 1.050 0.020 0.020 0.000   1,147 0.020
MYRGS7 29/06/2017 Call 1.100 0.195 0.195 0.000   0 0.195
MYRGT7 29/06/2017 Put 1.100 0.030 0.030 0.000   120 0.030
MYRR77 29/06/2017 Call 1.150 0.155 0.155 0.000   0 0.155
MYRR87 29/06/2017 Put 1.150 0.045 0.045 0.000   0 0.045
MYRGO7 29/06/2017 Call 1.200 0.120 0.120 0.000   679 0.120
MYRGP7 29/06/2017 Put 1.200 0.065 0.065 0.000   700 0.065
MYRRM7 29/06/2017 Call 1.250 0.095 0.095 0.000   1,226 0.095
MYRRN7 29/06/2017 Put 1.250 0.085 0.085 0.000   300 0.085
MYRGU7 29/06/2017 Call 1.300 0.075 0.075 0.000 459 459 0.075
MYRGV7 29/06/2017 Put 1.300 0.115 0.115 0.000 459 459 0.115
MYRD98 29/06/2017 Call 1.310 0.070 0.070 0.000   0 0.070
MYRDK8 29/06/2017 Put 1.310 0.120 0.120 0.000   0 0.120
MYRR57 29/06/2017 Call 1.350 0.055 0.055 0.000   0 0.055
MYRR67 29/06/2017 Put 1.350 0.150 0.150 0.000   0 0.150
MYRDM8 29/06/2017 Call 1.360 0.055 0.055 0.000   0 0.055
MYRDL8 29/06/2017 Put 1.360 0.155 0.155 0.000   0 0.155
MYRGK7 29/06/2017 Call 1.400 0.040 0.040 0.000   550 0.040
MYRGL7 29/06/2017 Put 1.400 0.185 0.185 0.000   6,000 0.185
MYRDN8 29/06/2017 Call 1.410 0.040 0.040 0.000   0 0.040
MYRDO8 29/06/2017 Put 1.410 0.190 0.190 0.000   0 0.190
MYRRK7 29/06/2017 Call 1.450 0.030 0.030 0.000   0 0.030
MYRRL7 29/06/2017 Put 1.450 0.225 0.225 0.000   0 0.225
MYRDQ8 29/06/2017 Call 1.460 0.030 0.030 0.000   0 0.030
MYRDP8 29/06/2017 Put 1.460 0.230 0.230 0.000   800 0.230
MYRGQ7 29/06/2017 Call 1.500 0.025 0.025 0.000   0 0.025
MYRGR7 29/06/2017 Put 1.500 0.265 0.265 0.000   0 0.265
MYRDR8 29/06/2017 Call 1.510 0.020 0.020 0.000   0 0.020
MYRDS8 29/06/2017 Put 1.510 0.275 0.275 0.000   0 0.275
MYRSI7 29/06/2017 Call 1.550 0.015 0.015 0.000   0 0.015
MYRSJ7 29/06/2017 Put 1.550 0.310 0.310 0.000   0 0.310
MYRG67 29/06/2017 Call 1.600 0.010 0.010 0.000   0 0.010
MYRG77 29/06/2017 Put 1.600 0.360 0.360 0.000   0 0.360
MYRSA7 29/06/2017 Call 1.610 0.010 0.010 0.000   0 0.010
MYRSB7 29/06/2017 Put 1.610 0.365 0.365 0.000   70 0.365
MYRSY7 29/06/2017 Call 1.650 0.009 0.009 0.000   3,000 0.009
MYRSZ7 29/06/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRUB7 29/06/2017 Call 1.700 0.006 0.006 0.000   0 0.006
MYRUC7 29/06/2017 Put 1.700 0.455 0.455 0.000   0 0.455
MYRUH7 29/06/2017 Call 1.710 0.006 0.006 0.000   0 0.006
MYRUI7 29/06/2017 Put 1.710 0.460 0.460 0.000   0 0.460
MYRV67 29/06/2017 Call 1.750 0.004 0.004 0.000   0 0.004
MYRV77 29/06/2017 Put 1.750 0.500 0.500 0.000   0 0.500
MYRUM7 29/06/2017 Call 1.800 0.003 0.003 0.000   0 0.003
MYRUL7 29/06/2017 Put 1.800 0.550 0.550 0.000   0 0.550
MYRUK7 29/06/2017 Call 1.810 0.003 0.003 0.000   0 0.003
MYRUJ7 29/06/2017 Put 1.810 0.555 0.555 0.000   240 0.555
MYRI17 29/06/2017 Call 2.200 0.000 0.000 0.000   0 0.000
MYRGZ7 29/06/2017 Put 2.200 0.950 0.950 0.000   0 0.950
MYRSD7 29/06/2017 Call 2.210 0.000 0.000 0.000   0 0.000
MYRSC7 29/06/2017 Put 2.210 0.950 0.950 0.000   0 0.950
MYRLH7 29/06/2017 Call 2.300 0.000 0.000 0.000   0 0.000
MYRLG7 29/06/2017 Put 2.300 1.050 1.050 0.000   0 1.050
MYREZ8 27/07/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRF38 27/07/2017 Call 0.850 0.435 0.435 0.000   0 0.435
MYRF48 27/07/2017 Put 0.850 0.004 0.004 0.000   0 0.004
MYREJ8 27/07/2017 Call 0.900 0.385 0.385 0.000   0 0.385
MYREK8 27/07/2017 Put 0.900 0.007 0.007 0.000   0 0.007
MYREV8 27/07/2017 Call 0.950 0.335 0.335 0.000   0 0.335
MYREW8 27/07/2017 Put 0.950 0.010 0.010 0.000   0 0.010
MYRE68 27/07/2017 Call 1.000 0.290 0.290 0.000   0 0.290
MYRE78 27/07/2017 Put 1.000 0.020 0.020 0.000   0 0.020
MYRDZ8 27/07/2017 Call 1.050 0.245 0.245 0.000   0 0.245
MYRE18 27/07/2017 Put 1.050 0.030 0.030 0.000   0 0.030
MYREL8 27/07/2017 Call 1.100 0.205 0.205 0.000   0 0.205
MYREM8 27/07/2017 Put 1.100 0.045 0.045 0.000   0 0.045
MYRER8 27/07/2017 Call 1.150 0.170 0.170 0.000   0 0.170
MYRES8 27/07/2017 Put 1.150 0.060 0.060 0.000   0 0.060
MYRE88 27/07/2017 Call 1.200 0.140 0.140 0.000   0 0.140
MYRE98 27/07/2017 Put 1.200 0.080 0.080 0.000   0 0.080
MYRE28 27/07/2017 Call 1.250 0.115 0.115 0.000   0 0.115
MYRE38 27/07/2017 Put 1.250 0.100 0.100 0.000   0 0.100
MYREN8 27/07/2017 Call 1.300 0.090 0.090 0.000   0 0.090
MYREO8 27/07/2017 Put 1.300 0.130 0.130 0.000   0 0.130
MYRET8 27/07/2017 Call 1.350 0.070 0.070 0.000   0 0.070
MYREU8 27/07/2017 Put 1.350 0.160 0.160 0.000   0 0.160
MYREF8 27/07/2017 Call 1.400 0.055 0.055 0.000   0 0.055
MYREG8 27/07/2017 Put 1.400 0.200 0.200 0.000   0 0.200
MYRE48 27/07/2017 Call 1.450 0.040 0.040 0.000   0 0.040
MYRE58 27/07/2017 Put 1.450 0.235 0.235 0.000   0 0.235
MYREP8 27/07/2017 Call 1.500 0.030 0.030 0.000   0 0.030
MYREQ8 27/07/2017 Put 1.500 0.275 0.275 0.000   0 0.275
MYREX8 27/07/2017 Call 1.550 0.025 0.025 0.000   0 0.025
MYREY8 27/07/2017 Put 1.550 0.320 0.320 0.000   0 0.320
MYREH8 27/07/2017 Call 1.600 0.020 0.020 0.000   0 0.020
MYREI8 27/07/2017 Put 1.600 0.360 0.360 0.000   0 0.360
MYRF78 27/07/2017 Call 1.650 0.015 0.015 0.000   0 0.015
MYRF88 27/07/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRG98 24/08/2017 Call 0.010 1.250 1.250 0.000   0 1.250
MYRG18 24/08/2017 Call 0.950 0.335 0.335 0.000   0 0.335
MYRG28 24/08/2017 Put 0.950 0.025 0.025 0.000   0 0.025
MYRFS8 24/08/2017 Call 1.000 0.290 0.290 0.000   0 0.290
MYRFT8 24/08/2017 Put 1.000 0.035 0.035 0.000   0 0.035
MYRFK8 24/08/2017 Call 1.050 0.250 0.250 0.000   0 0.250
MYRFL8 24/08/2017 Put 1.050 0.045 0.045 0.000   0 0.045
MYRF98 24/08/2017 Call 1.100 0.210 0.210 0.000   0 0.210
MYRFF8 24/08/2017 Put 1.100 0.055 0.055 0.000   0 0.055
MYRG58 24/08/2017 Call 1.150 0.175 0.175 0.000   0 0.175
MYRG68 24/08/2017 Put 1.150 0.070 0.070 0.000   0 0.070
MYRFU8 24/08/2017 Call 1.200 0.145 0.145 0.000   0 0.145
MYRFV8 24/08/2017 Put 1.200 0.085 0.085 0.000   0 0.085
MYRFM8 24/08/2017 Call 1.250 0.120 0.120 0.000   0 0.120
MYRFN8 24/08/2017 Put 1.250 0.105 0.105 0.000   0 0.105
MYRFG8 24/08/2017 Call 1.300 0.095 0.095 0.000   0 0.095
MYRFH8 24/08/2017 Put 1.300 0.135 0.135 0.000   0 0.135
MYRG38 24/08/2017 Call 1.350 0.075 0.075 0.000   0 0.075
MYRG48 24/08/2017 Put 1.350 0.165 0.165 0.000   0 0.165
MYRFW8 24/08/2017 Call 1.400 0.060 0.060 0.000   0 0.060
MYRFX8 24/08/2017 Put 1.400 0.200 0.200 0.000   0 0.200
MYRFO8 24/08/2017 Call 1.450 0.050 0.050 0.000   0 0.050
MYRFP8 24/08/2017 Put 1.450 0.240 0.240 0.000   0 0.240
MYRFI8 24/08/2017 Call 1.500 0.035 0.035 0.000   0 0.035
MYRFJ8 24/08/2017 Put 1.500 0.275 0.275 0.000   0 0.275
MYRG78 24/08/2017 Call 1.550 0.030 0.030 0.000   0 0.030
MYRG88 24/08/2017 Put 1.550 0.320 0.320 0.000   0 0.320
MYRFY8 24/08/2017 Call 1.600 0.025 0.025 0.000   0 0.025
MYRFZ8 24/08/2017 Put 1.600 0.360 0.360 0.000   0 0.360
MYRFQ8 24/08/2017 Call 1.650 0.020 0.020 0.000   0 0.020
MYRFR8 24/08/2017 Put 1.650 0.405 0.405 0.000   0 0.405
MYRY27 28/09/2017 Call 0.010 1.225 1.225 0.000   0 1.225
MYRMX7 28/09/2017 Call 0.600 0.680 0.680 0.000   0 0.680
MYRMY7 28/09/2017 Put 0.600 0.001 0.001 0.000   0 0.001
MYRMR7 28/09/2017 Call 0.700 0.580 0.580 0.000   0 0.580
MYRMS7 28/09/2017 Put 0.700 0.004 0.004 0.000   0 0.004
MYRZA7 28/09/2017 Call 0.750 0.530 0.530 0.000   0 0.530
MYRZB7 28/09/2017 Put 0.750 0.007 0.007 0.000   0 0.007
MYRM87 28/09/2017 Call 0.800 0.480 0.480 0.000   0 0.480
MYRM97 28/09/2017 Put 0.800 0.010 0.010 0.000   0 0.010
MYRX57 28/09/2017 Call 0.850 0.435 0.435 0.000   0 0.435
MYRX67 28/09/2017 Put 0.850 0.015 0.015 0.000   0 0.015
MYRMK7 28/09/2017 Call 0.900 0.385 0.385 0.000   0 0.385
MYRML7 28/09/2017 Put 0.900 0.025 0.025 0.000   0 0.025
MYRXD7 28/09/2017 Call 0.950 0.340 0.340 0.000   0 0.340
MYRXF7 28/09/2017 Put 0.950 0.035 0.035 0.000   0 0.035
MYRM67 28/09/2017 Call 1.000 0.300 0.300 0.000   0 0.300
MYRM77 28/09/2017 Put 1.000 0.045 0.045 0.000   0 0.045
MYRX77 28/09/2017 Call 1.050 0.260 0.260 0.000   0 0.260
MYRX87 28/09/2017 Put 1.050 0.060 0.060 0.000   0 0.060
MYRMI7 28/09/2017 Call 1.100 0.220 0.220 0.000   0 0.220
MYRMJ7 28/09/2017 Put 1.100 0.075 0.075 0.000   264 0.075
MYRXG7 28/09/2017 Call 1.150 0.190 0.190 0.000   0 0.190
MYRXH7 28/09/2017 Put 1.150 0.095 0.095 0.000   0 0.095
MYRME7 28/09/2017 Call 1.200 0.160 0.160 0.000   0 0.160
MYRMF7 28/09/2017 Put 1.200 0.115 0.115 0.000   0 0.115
MYRX17 28/09/2017 Call 1.250 0.135 0.135 0.000   0 0.135
MYRX27 28/09/2017 Put 1.250 0.140 0.140 0.000   0 0.140
MYRMG7 28/09/2017 Call 1.300 0.115 0.115 0.000   120 0.115
MYRMH7 28/09/2017 Put 1.300 0.170 0.170 0.000   0 0.170
MYRX97 28/09/2017 Call 1.350 0.095 0.095 0.000   0 0.095
MYRXA7 28/09/2017 Put 1.350 0.200 0.200 0.000   0 0.200
MYRMC7 28/09/2017 Call 1.400 0.080 0.080 0.000   0 0.080
MYRMD7 28/09/2017 Put 1.400 0.235 0.235 0.000   0 0.235
MYRX37 28/09/2017 Call 1.450 0.065 0.065 0.000   0 0.065
MYRX47 28/09/2017 Put 1.450 0.275 0.275 0.000   0 0.275
MYRMM7 28/09/2017 Call 1.500 0.050 0.050 0.000   0 0.050
MYRMN7 28/09/2017 Put 1.500 0.310 0.310 0.000   0 0.310
MYRXB7 28/09/2017 Call 1.550 0.040 0.040 0.000   0 0.040
MYRXC7 28/09/2017 Put 1.550 0.350 0.350 0.000   0 0.350
MYRMA7 28/09/2017 Call 1.600 0.035 0.035 0.000   0 0.035
MYRMB7 28/09/2017 Put 1.600 0.395 0.395 0.000   0 0.395
MYRBP8 28/09/2017 Call 1.650 0.025 0.025 0.000   0 0.025
MYRBQ8 28/09/2017 Put 1.650 0.435 0.435 0.000   0 0.435
MYRSM7 28/09/2017 Call 1.700 0.020 0.020 0.000   0 0.020
MYRSN7 28/09/2017 Put 1.700 0.480 0.480 0.000   0 0.480
MYRD58 28/09/2017 Call 1.750 0.015 0.015 0.000   0 0.015
MYRD68 28/09/2017 Put 1.750 0.525 0.525 0.000   0 0.525
MYRUN7 28/09/2017 Call 1.800 0.015 0.015 0.000   0 0.015
MYRUO7 28/09/2017 Put 1.800 0.570 0.570 0.000   0 0.570
MYRCZ8 21/12/2017 Call 0.010 1.230 1.230 0.000   0 1.230
MYRRU7 21/12/2017 Call 0.700 0.580 0.580 0.000   0 0.580
MYRRV7 21/12/2017 Put 0.700 0.007 0.007 0.000   0 0.007
MYRS17 21/12/2017 Call 0.800 0.480 0.480 0.000   0 0.480
MYRS27 21/12/2017 Put 0.800 0.015 0.015 0.000   0 0.015
MYRF58 21/12/2017 Call 0.850 0.435 0.435 0.000   0 0.435
MYRF68 21/12/2017 Put 0.850 0.025 0.025 0.000   0 0.025
MYRRS7 21/12/2017 Call 0.900 0.390 0.390 0.000   0 0.390
MYRRT7 21/12/2017 Put 0.900 0.035 0.035 0.000   0 0.035
MYRDV8 21/12/2017 Call 0.950 0.345 0.345 0.000   0 0.345
MYRDW8 21/12/2017 Put 0.950 0.045 0.045 0.000   0 0.045
MYRRY7 21/12/2017 Call 1.000 0.305 0.305 0.000   0 0.305
MYRRZ7 21/12/2017 Put 1.000 0.055 0.055 0.000   500 0.055
MYRBX8 21/12/2017 Call 1.050 0.270 0.270 0.000   0 0.270
MYRBY8 21/12/2017 Put 1.050 0.070 0.070 0.000   0 0.070
MYRRQ7 21/12/2017 Call 1.100 0.235 0.235 0.000   0 0.235
MYRRR7 21/12/2017 Put 1.100 0.090 0.090 0.000   500 0.090
MYRCF8 21/12/2017 Call 1.150 0.205 0.205 0.000   0 0.205
MYRCG8 21/12/2017 Put 1.150 0.110 0.110 0.000   0 0.110
MYRS37 21/12/2017 Call 1.200 0.175 0.175 0.000   564 0.175
MYRS47 21/12/2017 Put 1.200 0.135 0.135 0.000   110 0.135
MYRBZ8 21/12/2017 Call 1.250 0.150 0.150 0.000   0 0.150
MYRC18 21/12/2017 Put 1.250 0.160 0.160 0.000   0 0.160
MYRS77 21/12/2017 Call 1.300 0.130 0.130 0.000   0 0.130
MYRS87 21/12/2017 Put 1.300 0.190 0.190 0.000   0 0.190
MYRC68 21/12/2017 Call 1.350 0.110 0.110 0.000   0 0.110
MYRC78 21/12/2017 Put 1.350 0.220 0.220 0.000   0 0.220
MYRRW7 21/12/2017 Call 1.400 0.095 0.095 0.000   0 0.095
MYRRX7 21/12/2017 Put 1.400 0.255 0.255 0.000   0 0.255
MYRC28 21/12/2017 Call 1.450 0.080 0.080 0.000   0 0.080
MYRC38 21/12/2017 Put 1.450 0.290 0.290 0.000   0 0.290
MYRS57 21/12/2017 Call 1.500 0.065 0.065 0.000   0 0.065
MYRS67 21/12/2017 Put 1.500 0.330 0.330 0.000   0 0.330
MYRC88 21/12/2017 Call 1.550 0.055 0.055 0.000   0 0.055
MYRC98 21/12/2017 Put 1.550 0.365 0.365 0.000   0 0.365
MYRSE7 21/12/2017 Call 1.600 0.045 0.045 0.000   0 0.045
MYRSF7 21/12/2017 Put 1.600 0.405 0.405 0.000   0 0.405
MYRC48 21/12/2017 Call 1.650 0.040 0.040 0.000   0 0.040
MYRC58 21/12/2017 Put 1.650 0.450 0.450 0.000   0 0.450
MYRSO7 21/12/2017 Call 1.700 0.035 0.035 0.000   0 0.035
MYRSP7 21/12/2017 Put 1.700 0.490 0.490 0.000   0 0.490
MYRD78 21/12/2017 Call 1.750 0.025 0.025 0.000   0 0.025
MYRD88 21/12/2017 Put 1.750 0.535 0.535 0.000   0 0.535
MYRUP7 21/12/2017 Call 1.800 0.025 0.025 0.000   0 0.025
MYRUQ7 21/12/2017 Put 1.800 0.580 0.580 0.000   0 0.580
MYRUD7 21/12/2017 Call 2.000 0.010 0.010 0.000   0 0.010
MYRUE7 21/12/2017 Put 2.000 0.765 0.765 0.000   0 0.765
MYRUG7 21/12/2017 Call 2.200 0.005 0.005 0.000   0 0.005
MYRUF7 21/12/2017 Put 2.200 0.955 0.955 0.000   0 0.955
MYRZ27 28/03/2018 Call 0.700 0.580 0.580 0.000   0 0.580
MYRZ37 28/03/2018 Put 0.700 0.015 0.015 0.000   0 0.015
MYRXW7 28/03/2018 Call 0.800 0.485 0.485 0.000   0 0.485
MYRXY7 28/03/2018 Put 0.800 0.030 0.030 0.000   0 0.030
MYRXO7 28/03/2018 Call 0.900 0.395 0.395 0.000   0 0.395
MYRXP7 28/03/2018 Put 0.900 0.050 0.050 0.000   0 0.050
MYRXZ7 28/03/2018 Call 1.000 0.315 0.315 0.000   0 0.315
MYRY17 28/03/2018 Put 1.000 0.075 0.075 0.000   0 0.075
MYRXK7 28/03/2018 Call 1.100 0.250 0.250 0.000   0 0.250
MYRXL7 28/03/2018 Put 1.100 0.110 0.110 0.000   340 0.110
MYRXQ7 28/03/2018 Call 1.200 0.195 0.195 0.000   0 0.195
MYRXR7 28/03/2018 Put 1.200 0.155 0.155 0.000   0 0.155
MYRXI7 28/03/2018 Call 1.300 0.155 0.155 0.000   0 0.155
MYRXJ7 28/03/2018 Put 1.300 0.210 0.210 0.000   0 0.210
MYRXU7 28/03/2018 Call 1.400 0.115 0.115 0.000   0 0.115
MYRXV7 28/03/2018 Put 1.400 0.275 0.275 0.000   0 0.275
MYRXM7 28/03/2018 Call 1.500 0.090 0.090 0.000   0 0.090
MYRXN7 28/03/2018 Put 1.500 0.345 0.345 0.000   0 0.345
MYRXS7 28/03/2018 Call 1.600 0.065 0.065 0.000   0 0.065
MYRXT7 28/03/2018 Put 1.600 0.425 0.425 0.000   0 0.425
MYRZG7 28/03/2018 Call 1.700 0.050 0.050 0.000   0 0.050
MYRZH7 28/03/2018 Put 1.700 0.505 0.505 0.000   0 0.505
MYRBV8 28/03/2018 Call 1.800 0.040 0.040 0.000   0 0.040
MYRBW8 28/03/2018 Put 1.800 0.590 0.590 0.000   0 0.590
MYRDX8 28/06/2018 Call 0.800 0.485 0.485 0.000   0 0.485
MYRDY8 28/06/2018 Put 0.800 0.035 0.035 0.000   0 0.035
MYRDT8 28/06/2018 Call 0.900 0.400 0.400 0.000   0 0.400
MYRDU8 28/06/2018 Put 0.900 0.055 0.055 0.000   0 0.055
MYRCH8 28/06/2018 Call 1.000 0.330 0.330 0.000   0 0.330
MYRCI8 28/06/2018 Put 1.000 0.085 0.085 0.000   0 0.085
MYRCR8 28/06/2018 Call 1.100 0.265 0.265 0.000   0 0.265
MYRCS8 28/06/2018 Put 1.100 0.125 0.125 0.000   0 0.125
MYRCJ8 28/06/2018 Call 1.200 0.215 0.215 0.000   0 0.215
MYRCK8 28/06/2018 Put 1.200 0.170 0.170 0.000   0 0.170
MYRCT8 28/06/2018 Call 1.300 0.170 0.170 0.000   0 0.170
MYRCU8 28/06/2018 Put 1.300 0.225 0.225 0.000   0 0.225
MYRCL8 28/06/2018 Call 1.400 0.135 0.135 0.000   0 0.135
MYRCM8 28/06/2018 Put 1.400 0.290 0.290 0.000   0 0.290
MYRCV8 28/06/2018 Call 1.500 0.105 0.105 0.000   0 0.105
MYRCW8 28/06/2018 Put 1.500 0.360 0.360 0.000   0 0.360
MYRCN8 28/06/2018 Call 1.600 0.080 0.080 0.000   0 0.080
MYRCO8 28/06/2018 Put 1.600 0.435 0.435 0.000   0 0.435
MYRCX8 28/06/2018 Call 1.700 0.065 0.065 0.000   0 0.065
MYRCY8 28/06/2018 Put 1.700 0.515 0.515 0.000   0 0.515
MYRCP8 28/06/2018 Call 1.800 0.045 0.045 0.000   0 0.045
MYRCQ8 28/06/2018 Put 1.800 0.600 0.600 0.000   0 0.600

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.