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 1.335 Up 0.030 1.315 1.340 1.315 1.345 1.295 4,002,875 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRL97 25/08/2016 Call 0.010 1.325 1.325 0.000   0 1.325
MYRMZ7 25/08/2016 Call 0.650 0.690 0.690 0.000   0 0.690
MYRN17 25/08/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRMV7 25/08/2016 Call 0.700 0.640 0.640 0.000   0 0.640
MYRMW7 25/08/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRKG7 25/08/2016 Call 0.750 0.590 0.590 0.000   0 0.590
MYRKH7 25/08/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRKM7 25/08/2016 Call 0.800 0.540 0.540 0.000   0 0.540
MYRKN7 25/08/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRKY7 25/08/2016 Call 0.850 0.490 0.490 0.000   0 0.490
MYRKZ7 25/08/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRL77 25/08/2016 Call 0.900 0.440 0.440 0.000   0 0.440
MYRL87 25/08/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRKI7 25/08/2016 Call 0.950 0.390 0.390 0.000   0 0.390
MYRKJ7 25/08/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MYRKO7 25/08/2016 Call 1.000 0.340 0.340 0.000   0 0.340
MYRKP7 25/08/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MYRL17 25/08/2016 Call 1.050 0.290 0.290 0.000   0 0.290
MYRL27 25/08/2016 Put 1.050 0.000 0.000 0.000   537 0.000
MYRL57 25/08/2016 Call 1.100 0.240 0.240 0.000   642 0.240
MYRL67 25/08/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MYRKK7 25/08/2016 Call 1.150 0.195 0.195 0.000   1,750 0.195
MYRKL7 25/08/2016 Put 1.150 0.001 0.001 0.000   1,000 0.001
MYRPX7 25/08/2016 Call 1.160 0.185 0.185 0.000   0 0.185
MYRPW7 25/08/2016 Put 1.160 0.001 0.001 0.000   0 0.001
MYRKQ7 25/08/2016 Call 1.200 0.145 0.145 0.000   1,660 0.145
MYRKR7 25/08/2016 Put 1.200 0.003 0.003 0.000   300 0.003
MYRKU7 25/08/2016 Call 1.250 0.105 0.105 0.000   1,644 0.105
MYRKV7 25/08/2016 Put 1.250 0.010 0.010 0.000 200 200 0.010
MYRL37 25/08/2016 Call 1.300 0.065 0.065 0.045 100 1,632 0.065
MYRL47 25/08/2016 Put 1.300 0.025 0.025 0.000   110 0.025
MYRKE7 25/08/2016 Call 1.350 0.040 0.040 0.000   0 0.040
MYRKF7 25/08/2016 Put 1.350 0.050 0.050 0.000   0 0.050
MYRKS7 25/08/2016 Call 1.400 0.020 0.020 0.000 200 200 0.020
MYRKT7 25/08/2016 Put 1.400 0.085 0.085 0.000   0 0.085
MYRKW7 25/08/2016 Call 1.450 0.010 0.010 0.000   0 0.010
MYRKX7 25/08/2016 Put 1.450 0.130 0.130 0.000   0 0.130
MYRLA7 25/08/2016 Call 1.500 0.006 0.006 0.000   0 0.006
MYRLB7 25/08/2016 Put 1.500 0.175 0.175 0.000   0 0.175
MYRLE7 25/08/2016 Call 1.550 0.003 0.003 0.000   0 0.003
MYRLF7 25/08/2016 Put 1.550 0.220 0.220 0.000   0 0.220
MYRLO7 25/08/2016 Call 1.600 0.001 0.001 0.000   0 0.001
MYRLP7 25/08/2016 Put 1.600 0.270 0.270 0.000   0 0.270
MYRSQ7 25/08/2016 Call 1.650 0.001 0.001 0.000   0 0.001
MYRSR7 25/08/2016 Put 1.650 0.315 0.315 0.000   0 0.315
MYRU17 25/08/2016 Call 1.700            
MYRU27 25/08/2016 Put 1.700            
MYRB77 29/09/2016 Call 0.010 1.300 1.300 0.000   0 1.300
MYRQN9 29/09/2016 Call 0.500 0.840 0.840 0.000   0 0.840
MYRQM9 29/09/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZ79 29/09/2016 Call 0.550 0.790 0.790 0.000   0 0.790
MYRZ89 29/09/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUU9 29/09/2016 Call 0.600 0.740 0.740 0.000   0 0.740
MYRUT9 29/09/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRZJ9 29/09/2016 Call 0.650 0.690 0.690 0.000   0 0.690
MYRZK9 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRUV9 29/09/2016 Call 0.700 0.645 0.645 0.000   0 0.645
MYRUW9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRZ99 29/09/2016 Call 0.750 0.595 0.595 0.000   0 0.595
MYRZA9 29/09/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRP89 29/09/2016 Call 0.800 0.545 0.545 0.000   0 0.545
MYRP99 29/09/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRZF9 29/09/2016 Call 0.850 0.495 0.495 0.000   0 0.495
MYRZG9 29/09/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRKB9 29/09/2016 Call 0.900 0.445 0.445 0.000   0 0.445
MYRKC9 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRZB9 29/09/2016 Call 0.950 0.395 0.395 0.000   0 0.395
MYRZC9 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MYRJR9 29/09/2016 Call 1.000 0.345 0.345 0.000   400 0.345
MYRJS9 29/09/2016 Put 1.000 0.001 0.001 0.000   44 0.001
MYRZH9 29/09/2016 Call 1.050 0.295 0.295 0.000   0 0.295
MYRZI9 29/09/2016 Put 1.050 0.003 0.003 0.000   0 0.003
MYRJV9 29/09/2016 Call 1.100 0.250 0.250 0.000   0 0.250
MYRJW9 29/09/2016 Put 1.100 0.007 0.007 0.000   5,000 0.007
MYRZD9 29/09/2016 Call 1.150 0.200 0.200 0.000   5,204 0.200
MYRZE9 29/09/2016 Put 1.150 0.015 0.015 0.000   1,550 0.015
MYRK89 29/09/2016 Call 1.200 0.160 0.160 0.000   700 0.160
MYRK99 29/09/2016 Put 1.200 0.025 0.025 0.000   5,519 0.025
MYRB87 29/09/2016 Call 1.250 0.120 0.120 0.000   1,950 0.120
MYRB97 29/09/2016 Put 1.250 0.040 0.040 0.000   200 0.040
MYRJT9 29/09/2016 Call 1.300 0.090 0.090 0.000   2,298 0.090
MYRJU9 29/09/2016 Put 1.300 0.060 0.060 0.000   115 0.060
MYRBS7 29/09/2016 Call 1.350 0.065 0.065 0.000   100 0.065
MYRBT7 29/09/2016 Put 1.350 0.090 0.090 0.000   0 0.090
MYRK49 29/09/2016 Call 1.400 0.040 0.040 0.000   0 0.040
MYRK59 29/09/2016 Put 1.400 0.120 0.120 0.000   1,150 0.120
MYRF87 29/09/2016 Call 1.450 0.030 0.030 0.000   0 0.030
MYRF97 29/09/2016 Put 1.450 0.155 0.155 0.000   0 0.155
MYRJX9 29/09/2016 Call 1.500 0.015 0.015 0.000   0 0.015
MYRJY9 29/09/2016 Put 1.500 0.195 0.195 0.000   0 0.195
MYRJZ7 29/09/2016 Call 1.510 0.010 0.010 0.000   0 0.010
MYRK17 29/09/2016 Put 1.510 0.205 0.205 0.000   0 0.205
MYRFN7 29/09/2016 Call 1.550 0.010 0.010 0.000   0 0.010
MYRFO7 29/09/2016 Put 1.550 0.240 0.240 0.000   0 0.240
MYRK29 29/09/2016 Call 1.600 0.006 0.006 0.000   0 0.006
MYRK39 29/09/2016 Put 1.600 0.290 0.290 0.000   0 0.290
MYRK37 29/09/2016 Call 1.610 0.004 0.004 0.000   0 0.004
MYRK27 29/09/2016 Put 1.610 0.300 0.300 0.000   800 0.300
MYRT17 29/09/2016 Call 1.650 0.004 0.004 0.000   0 0.004
MYRT27 29/09/2016 Put 1.650 0.340 0.340 0.000   0 0.340
MYRJZ9 29/09/2016 Call 1.700 0.002 0.002 0.000   0 0.002
MYRK19 29/09/2016 Put 1.700 0.390 0.390 0.000   0 0.390
MYRK47 29/09/2016 Call 1.710 0.001 0.001 0.000   0 0.001
MYRK57 29/09/2016 Put 1.710 0.400 0.400 0.000   0 0.400
MYRK69 29/09/2016 Call 1.800 0.001 0.001 0.000   0 0.001
MYRK79 29/09/2016 Put 1.800 0.490 0.490 0.000   0 0.490
MYRK77 29/09/2016 Call 1.810 0.000 0.000 0.000   0 0.000
MYRK67 29/09/2016 Put 1.810 0.500 0.500 0.000   400 0.500
MYRKR9 29/09/2016 Call 1.900 0.000 0.000 0.000   0 0.000
MYRKS9 29/09/2016 Put 1.900 0.590 0.590 0.000   0 0.590
MYRM79 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRM89 29/09/2016 Put 2.000 0.690 0.690 0.000   0 0.690
MYRP97 27/10/2016 Call 0.010 1.300 1.300 0.000   0 1.300
MYRPK7 27/10/2016 Call 0.650 0.690 0.690 0.000   0 0.690
MYRPL7 27/10/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRP77 27/10/2016 Call 0.700 0.640 0.640 0.000   0 0.640
MYRP87 27/10/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRNY7 27/10/2016 Call 0.750 0.595 0.595 0.000   0 0.595
MYRNZ7 27/10/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRNQ7 27/10/2016 Call 0.800 0.545 0.545 0.000   0 0.545
MYRNR7 27/10/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRN87 27/10/2016 Call 0.850 0.495 0.495 0.000   0 0.495
MYRN97 27/10/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRP17 27/10/2016 Call 0.900 0.445 0.445 0.000   0 0.445
MYRP27 27/10/2016 Put 0.900 0.001 0.001 0.000   0 0.001
MYRNS7 27/10/2016 Call 0.950 0.395 0.395 0.000   0 0.395
MYRNT7 27/10/2016 Put 0.950 0.002 0.002 0.000   0 0.002
MYRNO7 27/10/2016 Call 1.000 0.345 0.345 0.000   0 0.345
MYRNP7 27/10/2016 Put 1.000 0.005 0.005 0.000   0 0.005
MYRN67 27/10/2016 Call 1.050 0.300 0.300 0.000   0 0.300
MYRN77 27/10/2016 Put 1.050 0.009 0.009 0.000   0 0.009
MYRP57 27/10/2016 Call 1.100 0.255 0.255 0.000   0 0.255
MYRP67 27/10/2016 Put 1.100 0.015 0.015 0.000   0 0.015
MYRNU7 27/10/2016 Call 1.150 0.210 0.210 0.000   0 0.210
MYRNV7 27/10/2016 Put 1.150 0.025 0.025 0.000   0 0.025
MYRPZ7 27/10/2016 Call 1.160 0.185 0.185 0.000   0 0.185
MYRPY7 27/10/2016 Put 1.160 0.025 0.025 0.000   0 0.025
MYRNM7 27/10/2016 Call 1.200 0.165 0.165 0.000   220 0.165
MYRNN7 27/10/2016 Put 1.200 0.035 0.035 0.000   0 0.035
MYRN47 27/10/2016 Call 1.250 0.130 0.130 0.000   250 0.130
MYRN57 27/10/2016 Put 1.250 0.055 0.055 0.000   5,000 0.055
MYRP37 27/10/2016 Call 1.300 0.100 0.100 0.000   880 0.100
MYRP47 27/10/2016 Put 1.300 0.075 0.075 0.000   0 0.075
MYRNW7 27/10/2016 Call 1.350 0.070 0.070 0.000   500 0.070
MYRNX7 27/10/2016 Put 1.350 0.100 0.100 0.000   500 0.100
MYRNK7 27/10/2016 Call 1.400 0.050 0.050 0.000   0 0.050
MYRNL7 27/10/2016 Put 1.400 0.130 0.130 0.000   0 0.130
MYRPM7 27/10/2016 Call 1.450 0.035 0.035 0.000   0 0.035
MYRPN7 27/10/2016 Put 1.450 0.165 0.165 0.000   0 0.165
MYRPO7 27/10/2016 Call 1.500 0.025 0.025 0.000   0 0.025
MYRPP7 27/10/2016 Put 1.500 0.205 0.205 0.000   0 0.205
MYRPQ7 27/10/2016 Call 1.550 0.015 0.015 0.000   0 0.015
MYRPR7 27/10/2016 Put 1.550 0.245 0.245 0.000   0 0.245
MYRPS7 27/10/2016 Call 1.600 0.010 0.010 0.000   0 0.010
MYRPT7 27/10/2016 Put 1.600 0.295 0.295 0.000   0 0.295
MYRSS7 27/10/2016 Call 1.650 0.007 0.007 0.000   0 0.007
MYRST7 27/10/2016 Put 1.650 0.340 0.340 0.000   0 0.340
MYRU37 27/10/2016 Call 1.700            
MYRU47 27/10/2016 Put 1.700            
MYRQV7 24/11/2016 Call 0.010 1.305 1.305 0.000   0 1.305
MYRQW7 24/11/2016 Call 0.750 0.590 0.590 0.000   0 0.590
MYRQX7 24/11/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRQ57 24/11/2016 Call 0.800 0.545 0.545 0.000   0 0.545
MYRQ67 24/11/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MYRQ97 24/11/2016 Call 0.850 0.495 0.495 0.000   0 0.495
MYRQA7 24/11/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRQP7 24/11/2016 Call 0.900 0.445 0.445 0.000   0 0.445
MYRQQ7 24/11/2016 Put 0.900 0.001 0.001 0.000   0 0.001
MYRQL7 24/11/2016 Call 0.950 0.400 0.400 0.000   0 0.400
MYRQM7 24/11/2016 Put 0.950 0.002 0.002 0.000   0 0.002
MYRQ77 24/11/2016 Call 1.000 0.350 0.350 0.000   0 0.350
MYRQ87 24/11/2016 Put 1.000 0.005 0.005 0.000   0 0.005
MYRQB7 24/11/2016 Call 1.050 0.305 0.305 0.000   0 0.305
MYRQC7 24/11/2016 Put 1.050 0.010 0.010 0.000   0 0.010
MYRQN7 24/11/2016 Call 1.100 0.260 0.260 0.000   0 0.260
MYRQO7 24/11/2016 Put 1.100 0.015 0.015 0.000   0 0.015
MYRQJ7 24/11/2016 Call 1.150 0.215 0.215 0.000   600 0.215
MYRQK7 24/11/2016 Put 1.150 0.030 0.030 0.000   0 0.030
MYRQ37 24/11/2016 Call 1.200 0.175 0.175 0.000   1,076 0.175
MYRQ47 24/11/2016 Put 1.200 0.045 0.045 0.000   0 0.045
MYRQF7 24/11/2016 Call 1.250 0.135 0.135 0.000   0 0.135
MYRQG7 24/11/2016 Put 1.250 0.060 0.060 0.000   0 0.060
MYRQR7 24/11/2016 Call 1.300 0.105 0.105 0.000   0 0.105
MYRQS7 24/11/2016 Put 1.300 0.085 0.085 0.000   0 0.085
MYRQH7 24/11/2016 Call 1.350 0.080 0.080 0.000   0 0.080
MYRQI7 24/11/2016 Put 1.350 0.110 0.110 0.000   0 0.110
MYRQ17 24/11/2016 Call 1.400 0.060 0.060 0.000   0 0.060
MYRQ27 24/11/2016 Put 1.400 0.140 0.140 0.000   0 0.140
MYRQD7 24/11/2016 Call 1.450 0.045 0.045 0.000   0 0.045
MYRQE7 24/11/2016 Put 1.450 0.175 0.175 0.000   0 0.175
MYRQT7 24/11/2016 Call 1.500 0.030 0.030 0.000   0 0.030
MYRQU7 24/11/2016 Put 1.500 0.210 0.210 0.000   0 0.210
MYRSG7 24/11/2016 Call 1.550 0.025 0.025 0.000   0 0.025
MYRSH7 24/11/2016 Put 1.550 0.250 0.250 0.000   0 0.250
MYRSK7 24/11/2016 Call 1.600 0.015 0.015 0.000   0 0.015
MYRSL7 24/11/2016 Put 1.600 0.290 0.290 0.000   0 0.290
MYRSU7 24/11/2016 Call 1.650 0.010 0.010 0.000   0 0.010
MYRSV7 24/11/2016 Put 1.650 0.340 0.340 0.000   0 0.340
MYRU57 24/11/2016 Call 1.700            
MYRU67 24/11/2016 Put 1.700            
MYRGY7 22/12/2016 Call 0.010 1.305 1.305 0.000   0 1.305
MYRZL9 22/12/2016 Call 0.400 0.935 0.935 0.000   0 0.935
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.835 0.835 0.000   0 0.835
MYRXG9 22/12/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRXC9 22/12/2016 Call 0.600 0.740 0.740 0.000   0 0.740
MYRXD9 22/12/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRIH7 22/12/2016 Call 0.650 0.690 0.690 0.000   0 0.690
MYRII7 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRXH9 22/12/2016 Call 0.700 0.640 0.640 0.000   0 0.640
MYRXI9 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRI67 22/12/2016 Call 0.750 0.595 0.595 0.000   0 0.595
MYRI77 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MYRR39 22/12/2016 Call 0.800 0.545 0.545 0.000   0 0.545
MYRR49 22/12/2016 Put 0.800 0.001 0.001 0.000   150 0.001
MYRFX7 22/12/2016 Call 0.850 0.500 0.500 0.000   0 0.500
MYRFY7 22/12/2016 Put 0.850 0.001 0.001 0.000   0 0.001
MYRQH9 22/12/2016 Call 0.900 0.450 0.450 0.000   0 0.450
MYRQI9 22/12/2016 Put 0.900 0.003 0.003 0.000   0 0.003
MYRG47 22/12/2016 Call 0.950 0.405 0.405 0.000   0 0.405
MYRG57 22/12/2016 Put 0.950 0.006 0.006 0.000   100 0.006
MYRQ19 22/12/2016 Call 1.000 0.355 0.355 0.000   0 0.355
MYRQ29 22/12/2016 Put 1.000 0.010 0.010 0.000   0 0.010
MYRFT7 22/12/2016 Call 1.050 0.310 0.310 0.000   114 0.310
MYRFU7 22/12/2016 Put 1.050 0.015 0.015 0.000   585 0.015
MYRQ99 22/12/2016 Call 1.100 0.265 0.265 0.000   0 0.265
MYRQA9 22/12/2016 Put 1.100 0.025 0.025 0.000   75 0.025
MYRR47 22/12/2016 Call 1.110 0.250 0.250 0.000   0 0.250
MYRR37 22/12/2016 Put 1.110 0.025 0.025 0.000   0 0.025
MYRG27 22/12/2016 Call 1.150 0.225 0.225 0.000   0 0.225
MYRG37 22/12/2016 Put 1.150 0.035 0.035 0.000   0 0.035
MYRQ79 22/12/2016 Call 1.200 0.185 0.185 0.000   0 0.185
MYRQ89 22/12/2016 Put 1.200 0.050 0.050 0.000   200 0.050
MYRR17 22/12/2016 Call 1.210 0.175 0.175 0.000   200 0.175
MYRR27 22/12/2016 Put 1.210 0.055 0.055 0.000   0 0.055
MYRFR7 22/12/2016 Call 1.250 0.150 0.150 0.000   7,227 0.150
MYRFS7 22/12/2016 Put 1.250 0.070 0.070 0.000   0 0.070
MYRQB9 22/12/2016 Call 1.300 0.120 0.120 0.000   0 0.120
MYRQC9 22/12/2016 Put 1.300 0.090 0.090 0.000   0 0.090
MYRQZ7 22/12/2016 Call 1.310 0.115 0.115 0.000   0 0.115
MYRQY7 22/12/2016 Put 1.310 0.095 0.095 0.000   0 0.095
MYRFZ7 22/12/2016 Call 1.350 0.095 0.095 0.000   752 0.095
MYRG17 22/12/2016 Put 1.350 0.115 0.115 0.000   0 0.115
MYRQ39 22/12/2016 Call 1.400 0.075 0.075 0.000   0 0.075
MYRQ69 22/12/2016 Put 1.400 0.145 0.145 0.000   0 0.145
MYRJJ7 22/12/2016 Call 1.410 0.070 0.070 0.000   0 0.070
MYRJK7 22/12/2016 Put 1.410 0.150 0.150 0.000   50 0.150
MYRFV7 22/12/2016 Call 1.450 0.055 0.055 0.000   0 0.055
MYRFW7 22/12/2016 Put 1.450 0.180 0.180 0.000   350 0.180
MYRQD9 22/12/2016 Call 1.500 0.040 0.040 0.000   6,000 0.040
MYRQE9 22/12/2016 Put 1.500 0.215 0.215 0.000   70 0.215
MYRI47 22/12/2016 Call 1.550 0.030 0.030 0.000   0 0.030
MYRI57 22/12/2016 Put 1.550 0.255 0.255 0.000   0 0.255
MYRPY9 22/12/2016 Call 1.600 0.025 0.025 0.000   0 0.025
MYRPZ9 22/12/2016 Put 1.600 0.300 0.300 0.000   0 0.300
MYRT37 22/12/2016 Call 1.650 0.015 0.015 0.000   0 0.015
MYRT47 22/12/2016 Put 1.650 0.345 0.345 0.000   0 0.345
MYRQF9 22/12/2016 Call 1.700 0.010 0.010 0.000   0 0.010
MYRQG9 22/12/2016 Put 1.700 0.395 0.395 0.000   0 0.395
MYRJM7 22/12/2016 Call 1.710 0.010 0.010 0.000   0 0.010
MYRJL7 22/12/2016 Put 1.710 0.395 0.395 0.000   0 0.395
MYRVJ7 22/12/2016 Call 1.800 0.007 0.007 0.000   0 0.007
MYRVK7 22/12/2016 Put 1.800 0.490 0.490 0.000   175 0.490
MYRJN7 22/12/2016 Call 2.000 0.002 0.002 0.000   0 0.002
MYRJO7 22/12/2016 Put 2.000 0.690 0.690 0.000   0 0.690
MYRJQ7 22/12/2016 Call 2.010 0.002 0.002 0.000   0 0.002
MYRJP7 22/12/2016 Put 2.010 0.690 0.690 0.000   0 0.690
MYRKA7 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRKB7 22/12/2016 Put 2.200 0.890 0.890 0.000   0 0.890
MYRK97 22/12/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRK87 22/12/2016 Put 2.210 0.890 0.890 0.000   460 0.890
MYRTZ7 24/01/2017 Call 0.010 1.310 1.310 0.000   0 1.310
MYRTJ7 24/01/2017 Call 0.950 0.390 0.390 0.000   0 0.390
MYRTK7 24/01/2017 Put 0.950 0.006 0.006 0.000   0 0.006
MYRTT7 24/01/2017 Call 1.000 0.345 0.345 0.000   0 0.345
MYRTU7 24/01/2017 Put 1.000 0.010 0.010 0.000   0 0.010
MYRT57 24/01/2017 Call 1.050 0.305 0.305 0.000   0 0.305
MYRT67 24/01/2017 Put 1.050 0.015 0.015 0.000   0 0.015
MYRTD7 24/01/2017 Call 1.100 0.260 0.260 0.000   0 0.260
MYRTE7 24/01/2017 Put 1.100 0.025 0.025 0.000   0 0.025
MYRTL7 24/01/2017 Call 1.150 0.220 0.220 0.000   0 0.220
MYRTM7 24/01/2017 Put 1.150 0.040 0.040 0.000   0 0.040
MYRTR7 24/01/2017 Call 1.200 0.185 0.185 0.000   0 0.185
MYRTS7 24/01/2017 Put 1.200 0.055 0.055 0.000   0 0.055
MYRTB7 24/01/2017 Call 1.250 0.150 0.150 0.000   0 0.150
MYRTC7 24/01/2017 Put 1.250 0.075 0.075 0.000   0 0.075
MYRTF7 24/01/2017 Call 1.300 0.125 0.125 0.000   0 0.125
MYRTG7 24/01/2017 Put 1.300 0.095 0.095 0.000   0 0.095
MYRTP7 24/01/2017 Call 1.350 0.100 0.100 0.000   0 0.100
MYRTQ7 24/01/2017 Put 1.350 0.120 0.120 0.000   0 0.120
MYRTV7 24/01/2017 Call 1.400 0.080 0.080 0.000   0 0.080
MYRTW7 24/01/2017 Put 1.400 0.150 0.150 0.000   0 0.150
MYRT77 24/01/2017 Call 1.450 0.065 0.065 0.000   0 0.065
MYRT87 24/01/2017 Put 1.450 0.185 0.185 0.000   0 0.185
MYRTH7 24/01/2017 Call 1.500 0.050 0.050 0.000   0 0.050
MYRTI7 24/01/2017 Put 1.500 0.215 0.215 0.000   0 0.215
MYRTN7 24/01/2017 Call 1.550 0.040 0.040 0.000   0 0.040
MYRTO7 24/01/2017 Put 1.550 0.255 0.255 0.000   0 0.255
MYRTX7 24/01/2017 Call 1.600 0.030 0.030 0.000   0 0.030
MYRTY7 24/01/2017 Put 1.600 0.300 0.300 0.000   0 0.300
MYRT97 24/01/2017 Call 1.650 0.025 0.025 0.000   0 0.025
MYRTA7 24/01/2017 Put 1.650 0.345 0.345 0.000   0 0.345
MYRU77 24/01/2017 Call 1.700            
MYRU87 24/01/2017 Put 1.700            
MYRMO7 30/03/2017 Call 0.010 1.280 1.280 0.000   0 1.280
MYRB37 30/03/2017 Call 0.400 0.935 0.935 0.000   0 0.935
MYRB47 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.835 0.835 0.000   0 0.835
MYRB67 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZR9 30/03/2017 Call 0.600 0.735 0.735 0.000   0 0.735
MYRZS9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
MYRN27 30/03/2017 Call 0.650 0.685 0.685 0.000   0 0.685
MYRN37 30/03/2017 Put 0.650 0.001 0.001 0.000   0 0.001
MYRZX9 30/03/2017 Call 0.700 0.635 0.635 0.000   0 0.635
MYRZY9 30/03/2017 Put 0.700 0.002 0.002 0.000   0 0.002
MYRMT7 30/03/2017 Call 0.750 0.590 0.590 0.000   0 0.590
MYRMU7 30/03/2017 Put 0.750 0.004 0.004 0.000   0 0.004
MYRZN9 30/03/2017 Call 0.800 0.540 0.540 0.000   0 0.540
MYRZO9 30/03/2017 Put 0.800 0.007 0.007 0.000   0 0.007
MYRMP7 30/03/2017 Call 0.850 0.490 0.490 0.000   0 0.490
MYRMQ7 30/03/2017 Put 0.850 0.010 0.010 0.000   0 0.010
MYRB17 30/03/2017 Call 0.900 0.440 0.440 0.000   0 0.440
MYRB27 30/03/2017 Put 0.900 0.015 0.015 0.000   2,000 0.015
MYRLZ7 30/03/2017 Call 0.950 0.395 0.395 0.000   0 0.395
MYRM17 30/03/2017 Put 0.950 0.020 0.020 0.000   0 0.020
MYRZP9 30/03/2017 Call 1.000 0.350 0.350 0.000   0 0.350
MYRZQ9 30/03/2017 Put 1.000 0.030 0.030 0.000   0 0.030
MYRLU7 30/03/2017 Call 1.050 0.305 0.305 0.000   0 0.305
MYRLW7 30/03/2017 Put 1.050 0.040 0.040 0.000   0 0.040
MYRZV9 30/03/2017 Call 1.100 0.270 0.270 0.000   0 0.270
MYRZW9 30/03/2017 Put 1.100 0.050 0.050 0.000   0 0.050
MYRM27 30/03/2017 Call 1.150 0.230 0.230 0.000   0 0.230
MYRM37 30/03/2017 Put 1.150 0.065 0.065 0.000   0 0.065
MYRZT9 30/03/2017 Call 1.200 0.200 0.200 0.000   3,750 0.200
MYRZU9 30/03/2017 Put 1.200 0.085 0.085 0.000   0 0.085
MYRLS7 30/03/2017 Call 1.250 0.170 0.170 0.000   0 0.170
MYRLT7 30/03/2017 Put 1.250 0.105 0.105 0.000   0 0.105
MYRBF7 30/03/2017 Call 1.300 0.140 0.140 0.000   0 0.140
MYRBG7 30/03/2017 Put 1.300 0.130 0.130 0.000   0 0.130
MYRM47 30/03/2017 Call 1.350 0.120 0.120 0.000   0 0.120
MYRM57 30/03/2017 Put 1.350 0.155 0.155 0.000   0 0.155
MYRBQ7 30/03/2017 Call 1.400 0.100 0.100 0.000   0 0.100
MYRBR7 30/03/2017 Put 1.400 0.185 0.185 0.000   0 0.185
MYRLQ7 30/03/2017 Call 1.450 0.080 0.080 0.000   0 0.080
MYRLR7 30/03/2017 Put 1.450 0.215 0.215 0.000   0 0.215
MYRE17 30/03/2017 Call 1.500 0.065 0.065 0.000   0 0.065
MYRE27 30/03/2017 Put 1.500 0.255 0.255 0.000   0 0.255
MYRLX7 30/03/2017 Call 1.550 0.055 0.055 0.000   0 0.055
MYRLY7 30/03/2017 Put 1.550 0.290 0.290 0.000   0 0.290
MYRFP7 30/03/2017 Call 1.600 0.045 0.045 0.000   0 0.045
MYRFQ7 30/03/2017 Put 1.600 0.335 0.335 0.000   0 0.335
MYRSW7 30/03/2017 Call 1.650 0.035 0.035 0.000   0 0.035
MYRSX7 30/03/2017 Put 1.650 0.380 0.380 0.000   0 0.380
MYRU97 30/03/2017 Call 1.700            
MYRUA7 30/03/2017 Put 1.700            
MYRS97 29/06/2017 Call 0.010 1.285 1.285 0.000   0 1.285
MYRI87 29/06/2017 Call 0.600 0.735 0.735 0.000   0 0.735
MYRI97 29/06/2017 Put 0.600 0.001 0.001 0.000   0 0.001
MYRI27 29/06/2017 Call 0.700 0.635 0.635 0.000   0 0.635
MYRI37 29/06/2017 Put 0.700 0.004 0.004 0.000   0 0.004
MYRR97 29/06/2017 Call 0.750 0.585 0.585 0.000   0 0.585
MYRRF7 29/06/2017 Put 0.750 0.007 0.007 0.000   0 0.007
MYRG87 29/06/2017 Call 0.800 0.540 0.540 0.000   0 0.540
MYRG97 29/06/2017 Put 0.800 0.010 0.010 0.000   0 0.010
MYRRI7 29/06/2017 Call 0.850 0.490 0.490 0.000   0 0.490
MYRRJ7 29/06/2017 Put 0.850 0.015 0.015 0.000   0 0.015
MYRGW7 29/06/2017 Call 0.900 0.440 0.440 0.000   0 0.440
MYRGX7 29/06/2017 Put 0.900 0.020 0.020 0.000   0 0.020
MYRRG7 29/06/2017 Call 0.950 0.395 0.395 0.000   0 0.395
MYRRH7 29/06/2017 Put 0.950 0.030 0.030 0.000   0 0.030
MYRGM7 29/06/2017 Call 1.000 0.350 0.350 0.000   0 0.350
MYRGN7 29/06/2017 Put 1.000 0.040 0.040 0.000   0 0.040
MYRRO7 29/06/2017 Call 1.050 0.310 0.310 0.000   0 0.310
MYRRP7 29/06/2017 Put 1.050 0.050 0.050 0.000   0 0.050
MYRGS7 29/06/2017 Call 1.100 0.275 0.275 0.000   0 0.275
MYRGT7 29/06/2017 Put 1.100 0.065 0.065 0.000   120 0.065
MYRR77 29/06/2017 Call 1.150 0.240 0.240 0.000   0 0.240
MYRR87 29/06/2017 Put 1.150 0.080 0.080 0.000   0 0.080
MYRGO7 29/06/2017 Call 1.200 0.210 0.210 0.000   79 0.210
MYRGP7 29/06/2017 Put 1.200 0.100 0.100 0.000   0 0.100
MYRRM7 29/06/2017 Call 1.250 0.185 0.185 0.000   0 0.185
MYRRN7 29/06/2017 Put 1.250 0.125 0.125 0.000   0 0.125
MYRGU7 29/06/2017 Call 1.300 0.160 0.160 0.000   0 0.160
MYRGV7 29/06/2017 Put 1.300 0.145 0.145 0.000   0 0.145
MYRR57 29/06/2017 Call 1.350 0.135 0.135 0.000   0 0.135
MYRR67 29/06/2017 Put 1.350 0.175 0.175 0.000   0 0.175
MYRGK7 29/06/2017 Call 1.400 0.120 0.120 0.000   0 0.120
MYRGL7 29/06/2017 Put 1.400 0.205 0.205 0.000   0 0.205
MYRRK7 29/06/2017 Call 1.450 0.100 0.100 0.000   0 0.100
MYRRL7 29/06/2017 Put 1.450 0.235 0.235 0.000   0 0.235
MYRGQ7 29/06/2017 Call 1.500 0.085 0.085 0.000   0 0.085
MYRGR7 29/06/2017 Put 1.500 0.270 0.270 0.000   0 0.270
MYRSI7 29/06/2017 Call 1.550 0.070 0.070 0.000   0 0.070
MYRSJ7 29/06/2017 Put 1.550 0.310 0.310 0.000   0 0.310
MYRG67 29/06/2017 Call 1.600 0.060 0.060 0.000   0 0.060
MYRG77 29/06/2017 Put 1.600 0.350 0.350 0.000   0 0.350
MYRSA7 29/06/2017 Call 1.610 0.060 0.060 0.000   0 0.060
MYRSB7 29/06/2017 Put 1.610 0.350 0.350 0.000   0 0.350
MYRSY7 29/06/2017 Call 1.650 0.050 0.050 0.000   0 0.050
MYRSZ7 29/06/2017 Put 1.650 0.390 0.390 0.000   0 0.390
MYRUB7 29/06/2017 Call 1.700            
MYRUC7 29/06/2017 Put 1.700            
MYRI17 29/06/2017 Call 2.200 0.007 0.007 0.000   0 0.007
MYRGZ7 29/06/2017 Put 2.200 0.900 0.900 0.000   0 0.900
MYRSD7 29/06/2017 Call 2.210 0.007 0.007 0.000   0 0.007
MYRSC7 29/06/2017 Put 2.210 0.900 0.900 0.000   0 0.900
MYRLH7 29/06/2017 Call 2.300 0.005 0.005 0.000   0 0.005
MYRLG7 29/06/2017 Put 2.300 0.995 0.995 0.000   0 0.995
MYRMX7 28/09/2017 Call 0.600 0.735 0.735 0.000   0 0.735
MYRMY7 28/09/2017 Put 0.600 0.003 0.003 0.000   0 0.003
MYRMR7 28/09/2017 Call 0.700 0.635 0.635 0.000   0 0.635
MYRMS7 28/09/2017 Put 0.700 0.010 0.010 0.000   0 0.010
MYRM87 28/09/2017 Call 0.800 0.540 0.540 0.000   0 0.540
MYRM97 28/09/2017 Put 0.800 0.020 0.020 0.000   0 0.020
MYRMK7 28/09/2017 Call 0.900 0.445 0.445 0.000   0 0.445
MYRML7 28/09/2017 Put 0.900 0.035 0.035 0.000   0 0.035
MYRM67 28/09/2017 Call 1.000 0.360 0.360 0.000   0 0.360
MYRM77 28/09/2017 Put 1.000 0.060 0.060 0.000   0 0.060
MYRMI7 28/09/2017 Call 1.100 0.290 0.290 0.000   0 0.290
MYRMJ7 28/09/2017 Put 1.100 0.090 0.090 0.000   0 0.090
MYRME7 28/09/2017 Call 1.200 0.230 0.230 0.000   0 0.230
MYRMF7 28/09/2017 Put 1.200 0.130 0.130 0.000   0 0.130
MYRMG7 28/09/2017 Call 1.300 0.175 0.175 0.000   0 0.175
MYRMH7 28/09/2017 Put 1.300 0.180 0.180 0.000   0 0.180
MYRMC7 28/09/2017 Call 1.400 0.135 0.135 0.000   0 0.135
MYRMD7 28/09/2017 Put 1.400 0.235 0.235 0.000   0 0.235
MYRMM7 28/09/2017 Call 1.500 0.100 0.100 0.000   0 0.100
MYRMN7 28/09/2017 Put 1.500 0.305 0.305 0.000   0 0.305
MYRMA7 28/09/2017 Call 1.600 0.075 0.075 0.000   0 0.075
MYRMB7 28/09/2017 Put 1.600 0.380 0.380 0.000   0 0.380
MYRSM7 28/09/2017 Call 1.700 0.060 0.060 0.000   0 0.060
MYRSN7 28/09/2017 Put 1.700 0.460 0.460 0.000   0 0.460
MYRRU7 21/12/2017 Call 0.700 0.635 0.635 0.000   0 0.635
MYRRV7 21/12/2017 Put 0.700 0.015 0.015 0.000   0 0.015
MYRS17 21/12/2017 Call 0.800 0.540 0.540 0.000   0 0.540
MYRS27 21/12/2017 Put 0.800 0.025 0.025 0.000   0 0.025
MYRRS7 21/12/2017 Call 0.900 0.450 0.450 0.000   0 0.450
MYRRT7 21/12/2017 Put 0.900 0.045 0.045 0.000   0 0.045
MYRRY7 21/12/2017 Call 1.000 0.365 0.365 0.000   0 0.365
MYRRZ7 21/12/2017 Put 1.000 0.070 0.070 0.000   0 0.070
MYRRQ7 21/12/2017 Call 1.100 0.295 0.295 0.000   0 0.295
MYRRR7 21/12/2017 Put 1.100 0.100 0.100 0.000   0 0.100
MYRS37 21/12/2017 Call 1.200 0.235 0.235 0.000   0 0.235
MYRS47 21/12/2017 Put 1.200 0.140 0.140 0.000   0 0.140
MYRS77 21/12/2017 Call 1.300 0.185 0.185 0.000   0 0.185
MYRS87 21/12/2017 Put 1.300 0.190 0.190 0.000   0 0.190
MYRRW7 21/12/2017 Call 1.400 0.145 0.145 0.000   0 0.145
MYRRX7 21/12/2017 Put 1.400 0.250 0.250 0.000   0 0.250
MYRS57 21/12/2017 Call 1.500 0.115 0.115 0.000   0 0.115
MYRS67 21/12/2017 Put 1.500 0.315 0.315 0.000   0 0.315
MYRSE7 21/12/2017 Call 1.600 0.085 0.085 0.000   0 0.085
MYRSF7 21/12/2017 Put 1.600 0.390 0.390 0.000   0 0.390
MYRSO7 21/12/2017 Call 1.700 0.065 0.065 0.000   0 0.065
MYRSP7 21/12/2017 Put 1.700 0.470 0.470 0.000   0 0.470

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.