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 1.130 Up 0.010 1.130 1.135 1.100 1.157 1.090 9,045,599 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRQJ9 23/06/2016 Call 0.010 1.140 1.140 0.000   0 1.110
MYRRW9 23/06/2016 Call 0.500 0.650 0.650 0.000   0 0.625
MYRRX9 23/06/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRQO9 23/06/2016 Call 0.510 0.640 0.640 0.000   0 0.615
MYRQP9 23/06/2016 Put 0.510 0.000 0.000 0.000   0 0.000
MYRXY9 23/06/2016 Call 0.550 0.600 0.600 0.000   0 0.575
MYRXZ9 23/06/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUQ9 23/06/2016 Call 0.600 0.550 0.550 0.000   0 0.525
MYRUP9 23/06/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRR69 23/06/2016 Call 0.610 0.540 0.540 0.000   0 0.515
MYRR59 23/06/2016 Put 0.610 0.000 0.000 0.000   0 0.000
MYRX89 23/06/2016 Call 0.650 0.500 0.500 0.000   0 0.475
MYRX99 23/06/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRX69 23/06/2016 Call 0.700 0.450 0.450 0.000   0 0.425
MYRX79 23/06/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRXA9 23/06/2016 Call 0.750 0.400 0.400 0.000   0 0.375
MYRXB9 23/06/2016 Put 0.750 0.000 0.035 0.000   0 0.000
MYRP69 23/06/2016 Call 0.800 0.350 0.350 0.000   0 0.325
MYRP79 23/06/2016 Put 0.800 0.000 0.000 0.000   3,150 0.000
MYRR19 23/06/2016 Call 0.850 0.300 0.300 0.000   0 0.275
MYRR29 23/06/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MYRJ99 23/06/2016 Call 0.900 0.250 0.250 0.000   0 0.225
MYRJA9 23/06/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MYRQK9 23/06/2016 Call 0.950 0.205 0.205 0.000   0 0.175
MYRQL9 23/06/2016 Put 0.950 0.000 0.008 0.000   650 0.001
MYRB29 23/06/2016 Call 1.000 0.155 0.155 0.000   1,000 0.130
MYRB39 23/06/2016 Put 1.000 0.000 0.010 0.000   92 0.005
MYRR79 23/06/2016 Call 1.010 0.145 0.145 0.000   505 0.120
MYRR89 23/06/2016 Put 1.010 0.003 0.003 0.000   484 0.006
MYRPW9 23/06/2016 Call 1.050 0.110 0.110 0.000   330 0.090
MYRPX9 23/06/2016 Put 1.050 0.006 0.020 0.000   260 0.015
MYRB49 23/06/2016 Call 1.100 0.045 0.065 0.000   50 0.055
MYRB59 23/06/2016 Put 1.100 0.015 0.030 0.000   450 0.030
MYRRF9 23/06/2016 Call 1.110 0.065 0.065 0.000   300 0.050
MYRR99 23/06/2016 Put 1.110 0.025 0.025 0.000   0 0.035
MYRPK9 23/06/2016 Call 1.150 0.025 0.040 0.030 400 1,351 0.030
MYRPL9 23/06/2016 Put 1.150 0.035 0.060 0.000   0 0.060
MYRZU8 23/06/2016 Call 1.200 0.010 0.020 0.000   2,710 0.015
MYRZV8 23/06/2016 Put 1.200 0.065 0.100 0.000   815 0.095
MYRUZ9 23/06/2016 Call 1.210 0.015 0.015 0.000   500 0.010
MYRV19 23/06/2016 Put 1.210 0.085 0.085 0.000   50 0.105
MYRPQ9 23/06/2016 Call 1.250 0.001 0.015 0.000   3,197 0.006
MYRPR9 23/06/2016 Put 1.250 0.105 0.145 0.000   0 0.140
MYRB69 23/06/2016 Call 1.300 0.000 0.008 0.000   500 0.002
MYRB79 23/06/2016 Put 1.300 0.150 0.190 0.000   1,412 0.185
MYRV39 23/06/2016 Call 1.310 0.002 0.002 0.000   0 0.002
MYRV29 23/06/2016 Put 1.310 0.175 0.175 0.000   3,800 0.195
MYRPO9 23/06/2016 Call 1.350 0.000 0.007 0.000   0 0.001
MYRPP9 23/06/2016 Put 1.350 0.215 0.215 0.000   0 0.235
MYRZY8 23/06/2016 Call 1.400 0.000 0.007 0.000   0 0.000
MYRB19 23/06/2016 Put 1.400 0.260 0.260 0.000   38 0.285
MYRV49 23/06/2016 Call 1.410 0.000 0.000 0.000   0 0.000
MYRV59 23/06/2016 Put 1.410 0.270 0.270 0.000   56 0.295
MYRPS9 23/06/2016 Call 1.450 0.000 0.007 0.000   50 0.000
MYRPT9 23/06/2016 Put 1.450 0.310 0.310 0.000   0 0.335
MYRB89 23/06/2016 Call 1.500 0.000 0.006 0.000   3,000 0.000
MYRB99 23/06/2016 Put 1.500 0.360 0.360 0.000   50 0.380
MYRJS7 23/06/2016 Call 1.510 0.000 0.000 0.000   0 0.000
MYRJR7 23/06/2016 Put 1.510 0.370 0.370 0.000   0 0.390
MYRPM9 23/06/2016 Call 1.550 0.000 0.000 0.000   0 0.000
MYRPN9 23/06/2016 Put 1.550 0.410 0.410 0.000   0 0.430
MYRZW8 23/06/2016 Call 1.600 0.000 0.000 0.000   0 0.000
MYRZX8 23/06/2016 Put 1.600 0.460 0.460 0.000   0 0.480
MYRJT7 23/06/2016 Call 1.610 0.000 0.000 0.000   0 0.000
MYRJU7 23/06/2016 Put 1.610 0.470 0.470 0.000   0 0.490
MYRPU9 23/06/2016 Call 1.650 0.000 0.000 0.000   0 0.000
MYRPV9 23/06/2016 Put 1.650 0.510 0.510 0.000   0 0.530
MYRBF9 23/06/2016 Call 1.700 0.000 0.000 0.000   0 0.000
MYRBG9 23/06/2016 Put 1.700 0.560 0.560 0.000   0 0.580
MYRJW7 23/06/2016 Call 1.710 0.000 0.000 0.000   0 0.000
MYRJV7 23/06/2016 Put 1.710 0.570 0.570 0.000   800 0.590
MYRTD9 23/06/2016 Call 1.750 0.000 0.000 0.000   0 0.000
MYRTE9 23/06/2016 Put 1.750 0.610 0.610 0.000   0 0.630
MYRZS8 23/06/2016 Call 1.800 0.000 0.000 0.000   0 0.000
MYRZT8 23/06/2016 Put 1.800 0.660 0.660 0.000   0 0.680
MYRJX7 23/06/2016 Call 1.810 0.000 0.000 0.000   0 0.000
MYRJY7 23/06/2016 Put 1.810 0.670 0.670 0.000   400 0.690
MYRBK9 23/06/2016 Call 1.900 0.000 0.000 0.000   0 0.000
MYRBL9 23/06/2016 Put 1.900 0.760 0.760 0.000   0 0.780
MYRC29 23/06/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRC39 23/06/2016 Put 2.000 0.855 0.855 0.000   0 0.880
MYRY29 23/06/2016 Call 2.010 0.000 0.000 0.000   0 0.000
MYRY19 23/06/2016 Put 2.010 0.865 0.865 0.000   50 0.890
MYRDR9 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MYRDS9 23/06/2016 Put 2.200 1.055 1.055 0.000   0 1.080
MYRY49 23/06/2016 Call 2.210 0.000 0.000 0.000   0 0.000
MYRY39 23/06/2016 Put 2.210 1.065 1.065 0.000   350 1.090
MYRE49 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.000
MYRE59 23/06/2016 Put 2.400 1.255 1.255 0.000   110 1.280
MYREJ9 23/06/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MYREK9 23/06/2016 Put 2.600 1.455 1.455 0.000   0 1.485
MYRJE7 28/07/2016 Call 0.010 1.140 1.140 0.000   0 1.115
MYRIJ7 28/07/2016 Call 0.650 0.500 0.500 0.000   0 0.470
MYRIK7 28/07/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRIT7 28/07/2016 Call 0.700 0.455 0.455 0.000   0 0.425
MYRIU7 28/07/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MYRIZ7 28/07/2016 Call 0.750 0.405 0.405 0.000   0 0.375
MYRJ17 28/07/2016 Put 0.750 0.000 0.007 0.000   0 0.000
MYRJA7 28/07/2016 Call 0.800 0.355 0.355 0.000   0 0.330
MYRJB7 28/07/2016 Put 0.800 0.001 0.001 0.000   0 0.001
MYRIP7 28/07/2016 Call 0.850 0.305 0.305 0.000   0 0.280
MYRIQ7 28/07/2016 Put 0.850 0.000 0.009 0.000   0 0.003
MYRIX7 28/07/2016 Call 0.900 0.260 0.260 0.000   0 0.235
MYRIY7 28/07/2016 Put 0.900 0.001 0.015 0.000   0 0.006
MYRJ27 28/07/2016 Call 0.950 0.175 0.215 0.000   500 0.190
MYRJ37 28/07/2016 Put 0.950 0.006 0.020 0.000   0 0.010
MYRJC7 28/07/2016 Call 1.000 0.140 0.170 0.000   0 0.150
MYRJD7 28/07/2016 Put 1.000 0.010 0.025 0.000   0 0.020
MYRIN7 28/07/2016 Call 1.050 0.100 0.130 0.000   0 0.110
MYRIO7 28/07/2016 Put 1.050 0.025 0.040 0.000   350 0.035
MYRIR7 28/07/2016 Call 1.100 0.075 0.095 0.000   850 0.080
MYRIS7 28/07/2016 Put 1.100 0.040 0.055 0.000   350 0.055
MYRJ67 28/07/2016 Call 1.150 0.050 0.070 0.060 120 1,050 0.055
MYRJ77 28/07/2016 Put 1.150 0.055 0.090 0.000   1,040 0.080
MYRPV7 28/07/2016 Call 1.160 0.060 0.060 0.000   0 0.050
MYRPU7 28/07/2016 Put 1.160 0.075 0.075 0.000   0 0.085
MYRJ87 28/07/2016 Call 1.200 0.030 0.045 0.000   1,864 0.035
MYRJ97 28/07/2016 Put 1.200 0.085 0.125 0.000   150 0.110
MYRIL7 28/07/2016 Call 1.250 0.020 0.030 0.000   180 0.025
MYRIM7 28/07/2016 Put 1.250 0.120 0.160 0.000   0 0.150
MYRIV7 28/07/2016 Call 1.300 0.010 0.025 0.000   106 0.015
MYRIW7 28/07/2016 Put 1.300 0.175 0.175 0.000   0 0.195
MYRJ47 28/07/2016 Call 1.350 0.010 0.010 0.000   0 0.009
MYRJ57 28/07/2016 Put 1.350 0.220 0.220 0.000   0 0.240
MYRJF7 28/07/2016 Call 1.400 0.006 0.006 0.000   0 0.005
MYRJG7 28/07/2016 Put 1.400 0.270 0.270 0.000   0 0.290
MYRJH7 28/07/2016 Call 1.450 0.004 0.004 0.000   0 0.003
MYRJI7 28/07/2016 Put 1.450 0.315 0.315 0.000   0 0.340
MYRKC7 28/07/2016 Call 1.500 0.002 0.002 0.000   0 0.002
MYRKD7 28/07/2016 Put 1.500 0.365 0.365 0.000   0 0.390
MYRLC7 28/07/2016 Call 1.550 0.000 0.000 0.000   0 0.001
MYRLD7 28/07/2016 Put 1.550 0.410 0.410 0.000   0 0.435
MYRLM7 28/07/2016 Call 1.600 0.001 0.001 0.000   0 0.000
MYRLN7 28/07/2016 Put 1.600 0.455 0.455 0.000   0 0.485
MYRL97 25/08/2016 Call 0.010 1.140 1.140 0.000   0 1.115
MYRMZ7 25/08/2016 Call 0.650 0.500 0.500 0.000   0 0.475
MYRN17 25/08/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MYRMV7 25/08/2016 Call 0.700 0.455 0.455 0.000   0 0.430
MYRMW7 25/08/2016 Put 0.700 0.000 0.000 0.000   0 0.001
MYRKG7 25/08/2016 Call 0.750 0.405 0.405 0.000   0 0.380
MYRKH7 25/08/2016 Put 0.750 0.000 0.050 0.000   0 0.001
MYRKM7 25/08/2016 Call 0.800 0.360 0.360 0.000   0 0.335
MYRKN7 25/08/2016 Put 0.800 0.002 0.002 0.000   0 0.003
MYRKY7 25/08/2016 Call 0.850 0.310 0.310 0.000   0 0.290
MYRKZ7 25/08/2016 Put 0.850 0.005 0.005 0.000   0 0.007
MYRL77 25/08/2016 Call 0.900 0.265 0.265 0.000   0 0.245
MYRL87 25/08/2016 Put 0.900 0.002 0.045 0.000   0 0.010
MYRKI7 25/08/2016 Call 0.950 0.220 0.220 0.000   0 0.200
MYRKJ7 25/08/2016 Put 0.950 0.010 0.025 0.000   0 0.020
MYRKO7 25/08/2016 Call 1.000 0.140 0.185 0.000   0 0.160
MYRKP7 25/08/2016 Put 1.000 0.025 0.040 0.000   0 0.030
MYRL17 25/08/2016 Call 1.050 0.110 0.145 0.000   0 0.125
MYRL27 25/08/2016 Put 1.050 0.035 0.050 0.000   100 0.045
MYRL57 25/08/2016 Call 1.100 0.090 0.110 0.000   1,000 0.095
MYRL67 25/08/2016 Put 1.100 0.055 0.070 0.000   0 0.070
MYRKK7 25/08/2016 Call 1.150 0.065 0.085 0.000   0 0.070
MYRKL7 25/08/2016 Put 1.150 0.080 0.095 0.000   1,000 0.095
MYRPX7 25/08/2016 Call 1.160 0.075 0.075 0.000   0 0.065
MYRPW7 25/08/2016 Put 1.160 0.090 0.090 0.000   0 0.100
MYRKQ7 25/08/2016 Call 1.200 0.045 0.060 0.000   0 0.050
MYRKR7 25/08/2016 Put 1.200 0.105 0.130 0.000   0 0.125
MYRKU7 25/08/2016 Call 1.250 0.030 0.045 0.000   30 0.035
MYRKV7 25/08/2016 Put 1.250 0.130 0.175 0.000   0 0.160
MYRL37 25/08/2016 Call 1.300 0.020 0.035 0.000   0 0.025
MYRL47 25/08/2016 Put 1.300 0.185 0.185 0.000   110 0.200
MYRKE7 25/08/2016 Call 1.350 0.010 0.025 0.000   0 0.020
MYRKF7 25/08/2016 Put 1.350 0.225 0.225 0.000   0 0.245
MYRKS7 25/08/2016 Call 1.400 0.015 0.015 0.000   0 0.010
MYRKT7 25/08/2016 Put 1.400 0.270 0.270 0.000   0 0.295
MYRKW7 25/08/2016 Call 1.450 0.010 0.010 0.000   0 0.009
MYRKX7 25/08/2016 Put 1.450 0.315 0.315 0.000   0 0.340
MYRLA7 25/08/2016 Call 1.500 0.007 0.007 0.000   0 0.006
MYRLB7 25/08/2016 Put 1.500 0.360 0.360 0.000   0 0.390
MYRLE7 25/08/2016 Call 1.550 0.000 0.000 0.000   0 0.004
MYRLF7 25/08/2016 Put 1.550 0.410 0.410 0.000   0 0.440
MYRLO7 25/08/2016 Call 1.600 0.003 0.003 0.000   0 0.003
MYRLP7 25/08/2016 Put 1.600 0.455 0.455 0.000   0 0.490
MYRB77 29/09/2016 Call 0.010 1.115 1.115 0.000   0 1.085
MYRQN9 29/09/2016 Call 0.500 0.655 0.655 0.000   0 0.625
MYRQM9 29/09/2016 Put 0.500 0.000 0.000 0.000   0 0.000
MYRZ79 29/09/2016 Call 0.550 0.605 0.605 0.000   0 0.580
MYRZ89 29/09/2016 Put 0.550 0.000 0.000 0.000   0 0.000
MYRUU9 29/09/2016 Call 0.600 0.555 0.555 0.000   0 0.530
MYRUT9 29/09/2016 Put 0.600 0.000 0.000 0.000   0 0.000
MYRZJ9 29/09/2016 Call 0.650 0.510 0.510 0.000   0 0.485
MYRZK9 29/09/2016 Put 0.650 0.001 0.001 0.000   0 0.001
MYRUV9 29/09/2016 Call 0.700 0.460 0.460 0.000   0 0.435
MYRUW9 29/09/2016 Put 0.700 0.002 0.002 0.000   0 0.001
MYRZ99 29/09/2016 Call 0.750 0.415 0.415 0.000   0 0.390
MYRZA9 29/09/2016 Put 0.750 0.004 0.004 0.000   0 0.003
MYRP89 29/09/2016 Call 0.800 0.370 0.370 0.000   0 0.340
MYRP99 29/09/2016 Put 0.800 0.007 0.007 0.000   0 0.007
MYRZF9 29/09/2016 Call 0.850 0.320 0.320 0.000   0 0.295
MYRZG9 29/09/2016 Put 0.850 0.006 0.045 0.000   0 0.015
MYRKB9 29/09/2016 Call 0.900 0.275 0.275 0.000   0 0.250
MYRKC9 29/09/2016 Put 0.900 0.020 0.020 0.000   0 0.020
MYRZB9 29/09/2016 Call 0.950 0.235 0.235 0.000   0 0.210
MYRZC9 29/09/2016 Put 0.950 0.025 0.045 0.000   0 0.035
MYRJR9 29/09/2016 Call 1.000 0.155 0.195 0.000   400 0.170
MYRJS9 29/09/2016 Put 1.000 0.035 0.060 0.000   0 0.050
MYRZH9 29/09/2016 Call 1.050 0.125 0.160 0.000   0 0.135
MYRZI9 29/09/2016 Put 1.050 0.055 0.080 0.000   0 0.070
MYRJV9 29/09/2016 Call 1.100 0.095 0.130 0.000   0 0.105
MYRJW9 29/09/2016 Put 1.100 0.085 0.085 0.095 5,000 216 0.095
MYRZD9 29/09/2016 Call 1.150 0.100 0.100 0.060 5,000 540 0.080
MYRZE9 29/09/2016 Put 1.150 0.105 0.130 0.000   1,500 0.120
MYRK89 29/09/2016 Call 1.200 0.055 0.080 0.000   700 0.060
MYRK99 29/09/2016 Put 1.200 0.140 0.165 0.000   0 0.155
MYRB87 29/09/2016 Call 1.250 0.040 0.065 0.000   1,500 0.045
MYRB97 29/09/2016 Put 1.250 0.175 0.200 0.000   0 0.190
MYRJT9 29/09/2016 Call 1.300 0.025 0.050 0.000   0 0.035
MYRJU9 29/09/2016 Put 1.300 0.210 0.210 0.000   0 0.230
MYRBS7 29/09/2016 Call 1.350 0.015 0.045 0.000   0 0.025
MYRBT7 29/09/2016 Put 1.350 0.250 0.250 0.000   0 0.270
MYRK49 29/09/2016 Call 1.400 0.010 0.045 0.000   0 0.020
MYRK59 29/09/2016 Put 1.400 0.295 0.295 0.000   0 0.315
MYRF87 29/09/2016 Call 1.450 0.020 0.020 0.000   0 0.015
MYRF97 29/09/2016 Put 1.450 0.335 0.335 0.000   0 0.360
MYRJX9 29/09/2016 Call 1.500 0.015 0.015 0.000   0 0.009
MYRJY9 29/09/2016 Put 1.500 0.380 0.380 0.000   0 0.410
MYRJZ7 29/09/2016 Call 1.510 0.010 0.010 0.000   0 0.007
MYRK17 29/09/2016 Put 1.510 0.390 0.390 0.000   0 0.420
MYRFN7 29/09/2016 Call 1.550 0.009 0.009 0.000   0 0.006
MYRFO7 29/09/2016 Put 1.550 0.430 0.430 0.000   0 0.455
MYRK29 29/09/2016 Call 1.600 0.007 0.007 0.000   0 0.004
MYRK39 29/09/2016 Put 1.600 0.435 0.535 0.000   0 0.505
MYRK37 29/09/2016 Call 1.610 0.005 0.005 0.000   0 0.003
MYRK27 29/09/2016 Put 1.610 0.485 0.485 0.000   0 0.515
MYRJZ9 29/09/2016 Call 1.700 0.003 0.003 0.000   0 0.002
MYRK19 29/09/2016 Put 1.700 0.535 0.635 0.000   0 0.600
MYRK47 29/09/2016 Call 1.710 0.003 0.003 0.000   0 0.002
MYRK57 29/09/2016 Put 1.710 0.585 0.585 0.000   0 0.610
MYRK69 29/09/2016 Call 1.800 0.002 0.002 0.000   0 0.001
MYRK79 29/09/2016 Put 1.800 0.620 0.740 0.000   0 0.700
MYRK77 29/09/2016 Call 1.810 0.001 0.001 0.000   0 0.001
MYRK67 29/09/2016 Put 1.810 0.685 0.685 0.000   0 0.710
MYRKR9 29/09/2016 Call 1.900 0.001 0.001 0.000   0 0.000
MYRKS9 29/09/2016 Put 1.900 0.775 0.775 0.000   0 0.800
MYRM79 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
MYRM89 29/09/2016 Put 2.000 0.875 0.875 0.000   0 0.895
MYRP97 27/10/2016 Call 0.010 1.115 1.115 0.000   0 1.090
MYRPK7 27/10/2016 Call 0.650 0.510 0.510 0.000   0 0.480
MYRPL7 27/10/2016 Put 0.650 0.001 0.001 0.000   0 0.002
MYRP77 27/10/2016 Call 0.700 0.465 0.465 0.000   0 0.430
MYRP87 27/10/2016 Put 0.700 0.003 0.003 0.000   0 0.005
MYRNY7 27/10/2016 Call 0.750 0.415 0.415 0.000   0 0.385
MYRNZ7 27/10/2016 Put 0.750 0.005 0.005 0.000   0 0.008
MYRNQ7 27/10/2016 Call 0.800 0.370 0.370 0.000   0 0.340
MYRNR7 27/10/2016 Put 0.800 0.009 0.009 0.000   0 0.015
MYRN87 27/10/2016 Call 0.850 0.325 0.325 0.000   0 0.295
MYRN97 27/10/2016 Put 0.850 0.015 0.015 0.000   0 0.020
MYRP17 27/10/2016 Call 0.900 0.280 0.280 0.000   0 0.255
MYRP27 27/10/2016 Put 0.900 0.025 0.025 0.000   0 0.030
MYRNS7 27/10/2016 Call 0.950 0.235 0.235 0.000   0 0.215
MYRNT7 27/10/2016 Put 0.950 0.035 0.035 0.000   0 0.040
MYRNO7 27/10/2016 Call 1.000 0.195 0.195 0.000   0 0.175
MYRNP7 27/10/2016 Put 1.000 0.050 0.050 0.000   0 0.060
MYRN67 27/10/2016 Call 1.050 0.165 0.165 0.000   0 0.145
MYRN77 27/10/2016 Put 1.050 0.065 0.065 0.000   0 0.080
MYRP57 27/10/2016 Call 1.100 0.130 0.130 0.000   0 0.115
MYRP67 27/10/2016 Put 1.100 0.090 0.090 0.000   0 0.100
MYRNU7 27/10/2016 Call 1.150 0.105 0.105 0.000   0 0.090
MYRNV7 27/10/2016 Put 1.150 0.115 0.115 0.000   0 0.130
MYRPZ7 27/10/2016 Call 1.160 0.095 0.095 0.000   0 0.080
MYRPY7 27/10/2016 Put 1.160 0.120 0.120 0.000   0 0.135
MYRNM7 27/10/2016 Call 1.200 0.085 0.085 0.000   100 0.070
MYRNN7 27/10/2016 Put 1.200 0.145 0.145 0.000   0 0.160
MYRN47 27/10/2016 Call 1.250 0.065 0.065 0.000   0 0.055
MYRN57 27/10/2016 Put 1.250 0.175 0.175 0.000   0 0.195
MYRP37 27/10/2016 Call 1.300 0.050 0.050 0.000   0 0.045
MYRP47 27/10/2016 Put 1.300 0.215 0.215 0.000   0 0.235
MYRNW7 27/10/2016 Call 1.350 0.040 0.040 0.000   0 0.035
MYRNX7 27/10/2016 Put 1.350 0.255 0.255 0.000   0 0.275
MYRNK7 27/10/2016 Call 1.400 0.030 0.030 0.000   0 0.025
MYRNL7 27/10/2016 Put 1.400 0.295 0.295 0.000   0 0.320
MYRPM7 27/10/2016 Call 1.450 0.025 0.025 0.000   0 0.020
MYRPN7 27/10/2016 Put 1.450 0.340 0.340 0.000   0 0.365
MYRPO7 27/10/2016 Call 1.500 0.020 0.020 0.000   0 0.015
MYRPP7 27/10/2016 Put 1.500 0.390 0.390 0.000   0 0.410
MYRPQ7 27/10/2016 Call 1.550 0.015 0.015 0.000   0 0.010
MYRPR7 27/10/2016 Put 1.550 0.435 0.435 0.000   0 0.460
MYRPS7 27/10/2016 Call 1.600 0.010 0.010 0.000   0 0.008
MYRPT7 27/10/2016 Put 1.600 0.485 0.485 0.000   0 0.505
MYRQV7 24/11/2016 Call 0.010 1.120 1.120 0.000   0 1.090
MYRQW7 24/11/2016 Call 0.750 0.410 0.410 0.000   0 0.390
MYRQX7 24/11/2016 Put 0.750 0.006 0.006 0.000   0 0.007
MYRQ57 24/11/2016 Call 0.800 0.365 0.365 0.000   0 0.340
MYRQ67 24/11/2016 Put 0.800 0.010 0.010 0.000   0 0.010
MYRQ97 24/11/2016 Call 0.850 0.320 0.320 0.000   0 0.295
MYRQA7 24/11/2016 Put 0.850 0.020 0.020 0.000   0 0.020
MYRQP7 24/11/2016 Call 0.900 0.275 0.275 0.000   0 0.255
MYRQQ7 24/11/2016 Put 0.900 0.030 0.030 0.000   0 0.030
MYRQL7 24/11/2016 Call 0.950 0.235 0.235 0.000   0 0.215
MYRQM7 24/11/2016 Put 0.950 0.040 0.040 0.000   0 0.045
MYRQ77 24/11/2016 Call 1.000 0.200 0.200 0.000   0 0.180
MYRQ87 24/11/2016 Put 1.000 0.055 0.055 0.000   0 0.065
MYRQB7 24/11/2016 Call 1.050 0.170 0.170 0.000   0 0.150
MYRQC7 24/11/2016 Put 1.050 0.075 0.075 0.000   0 0.085
MYRQN7 24/11/2016 Call 1.100 0.140 0.140 0.000   0 0.125
MYRQO7 24/11/2016 Put 1.100 0.095 0.095 0.000   0 0.110
MYRQJ7 24/11/2016 Call 1.150 0.115 0.115 0.000   0 0.100
MYRQK7 24/11/2016 Put 1.150 0.125 0.125 0.000   0 0.135
MYRQ37 24/11/2016 Call 1.200 0.095 0.095 0.000   0 0.085
MYRQ47 24/11/2016 Put 1.200 0.150 0.150 0.000   0 0.165
MYRQF7 24/11/2016 Call 1.250 0.075 0.075 0.000   0 0.070
MYRQG7 24/11/2016 Put 1.250 0.185 0.185 0.000   0 0.200
MYRQR7 24/11/2016 Call 1.300 0.060 0.060 0.000   0 0.055
MYRQS7 24/11/2016 Put 1.300 0.220 0.220 0.000   0 0.235
MYRQH7 24/11/2016 Call 1.350 0.050 0.050 0.000   0 0.045
MYRQI7 24/11/2016 Put 1.350 0.255 0.255 0.000   0 0.275
MYRQ17 24/11/2016 Call 1.400 0.040 0.040 0.000   0 0.040
MYRQ27 24/11/2016 Put 1.400 0.300 0.300 0.000   0 0.315
MYRQD7 24/11/2016 Call 1.450 0.030 0.030 0.000   0 0.035
MYRQE7 24/11/2016 Put 1.450 0.340 0.340 0.000   0 0.360
MYRQT7 24/11/2016 Call 1.500 0.025 0.025 0.000   0 0.025
MYRQU7 24/11/2016 Put 1.500 0.385 0.385 0.000   0 0.410
MYRGY7 22/12/2016 Call 0.010 1.120 1.120 0.000   0 1.095
MYRZL9 22/12/2016 Call 0.400 0.750 0.750 0.000   0 0.725
MYRZM9 22/12/2016 Put 0.400 0.000 0.000 0.000   0 0.000
MYRXF9 22/12/2016 Call 0.500 0.650 0.650 0.000   0 0.625
MYRXG9 22/12/2016 Put 0.500 0.001 0.001 0.000   0 0.001
MYRXC9 22/12/2016 Call 0.600 0.550 0.550 0.000   0 0.525
MYRXD9 22/12/2016 Put 0.600 0.003 0.003 0.000   0 0.003
MYRIH7 22/12/2016 Call 0.650 0.500 0.500 0.000   0 0.475
MYRII7 22/12/2016 Put 0.650 0.005 0.005 0.000   0 0.006
MYRXH9 22/12/2016 Call 0.700 0.455 0.455 0.000   0 0.425
MYRXI9 22/12/2016 Put 0.700 0.009 0.009 0.000   0 0.010
MYRI67 22/12/2016 Call 0.750 0.405 0.405 0.000   0 0.380
MYRI77 22/12/2016 Put 0.750 0.015 0.015 0.000   0 0.015
MYRR39 22/12/2016 Call 0.800 0.360 0.360 0.000   0 0.335
MYRR49 22/12/2016 Put 0.800 0.020 0.020 0.000   150 0.025
MYRFX7 22/12/2016 Call 0.850 0.320 0.320 0.000   0 0.295
MYRFY7 22/12/2016 Put 0.850 0.030 0.030 0.000   0 0.030
MYRQH9 22/12/2016 Call 0.900 0.275 0.275 0.000   0 0.255
MYRQI9 22/12/2016 Put 0.900 0.040 0.040 0.000   0 0.045
MYRG47 22/12/2016 Call 0.950 0.240 0.240 0.000   0 0.215
MYRG57 22/12/2016 Put 0.950 0.050 0.050 0.000   100 0.060
MYRQ19 22/12/2016 Call 1.000 0.205 0.205 0.000   0 0.185
MYRQ29 22/12/2016 Put 1.000 0.065 0.065 0.000   0 0.075
MYRFT7 22/12/2016 Call 1.050 0.170 0.170 0.000   227 0.155
MYRFU7 22/12/2016 Put 1.050 0.085 0.085 0.000   485 0.095
MYRQ99 22/12/2016 Call 1.100 0.145 0.145 0.000   0 0.125
MYRQA9 22/12/2016 Put 1.100 0.105 0.105 0.000   75 0.120
MYRR47 22/12/2016 Call 1.110 0.135 0.135 0.000   0 0.120
MYRR37 22/12/2016 Put 1.110 0.110 0.110 0.000   0 0.125
MYRG27 22/12/2016 Call 1.150 0.120 0.120 0.000   0 0.105
MYRG37 22/12/2016 Put 1.150 0.135 0.135 0.000   0 0.145
MYRQ79 22/12/2016 Call 1.200 0.100 0.100 0.000   0 0.085
MYRQ89 22/12/2016 Put 1.200 0.165 0.165 0.000   200 0.180
MYRR17 22/12/2016 Call 1.210 0.095 0.095 0.000   0 0.080
MYRR27 22/12/2016 Put 1.210 0.165 0.165 0.000   0 0.185
MYRFR7 22/12/2016 Call 1.250 0.080 0.080 0.000   4,500 0.070
MYRFS7 22/12/2016 Put 1.250 0.195 0.195 0.000   0 0.210
MYRQB9 22/12/2016 Call 1.300 0.070 0.070 0.000   0 0.055
MYRQC9 22/12/2016 Put 1.300 0.230 0.230 0.000   0 0.250
MYRQZ7 22/12/2016 Call 1.310 0.065 0.065 0.000   0 0.055
MYRQY7 22/12/2016 Put 1.310 0.235 0.235 0.000   0 0.255
MYRFZ7 22/12/2016 Call 1.350 0.055 0.055 0.000   550 0.045
MYRG17 22/12/2016 Put 1.350 0.270 0.270 0.000   0 0.285
MYRQ39 22/12/2016 Call 1.400 0.045 0.045 0.000   0 0.040
MYRQ69 22/12/2016 Put 1.400 0.310 0.310 0.000   0 0.330
MYRJJ7 22/12/2016 Call 1.410 0.045 0.045 0.000   0 0.035
MYRJK7 22/12/2016 Put 1.410 0.315 0.315 0.000   50 0.335
MYRFV7 22/12/2016 Call 1.450 0.040 0.040 0.000   0 0.030
MYRFW7 22/12/2016 Put 1.450 0.350 0.350 0.000   350 0.370
MYRQD9 22/12/2016 Call 1.500 0.035 0.035 0.000   0 0.025
MYRQE9 22/12/2016 Put 1.500 0.395 0.395 0.000   70 0.415
MYRI47 22/12/2016 Call 1.550 0.030 0.030 0.000   0 0.020
MYRI57 22/12/2016 Put 1.550 0.440 0.440 0.000   0 0.460
MYRPY9 22/12/2016 Call 1.600 0.025 0.025 0.000   0 0.020
MYRPZ9 22/12/2016 Put 1.600 0.490 0.490 0.000   0 0.510
MYRQF9 22/12/2016 Call 1.700 0.020 0.020 0.000   0 0.015
MYRQG9 22/12/2016 Put 1.700 0.580 0.580 0.000   0 0.605
MYRJM7 22/12/2016 Call 1.710 0.020 0.020 0.000   0 0.010
MYRJL7 22/12/2016 Put 1.710 0.585 0.585 0.000   0 0.605
MYRVJ7 22/12/2016 Call 1.800 0.015 0.015 0.000   0 0.009
MYRVK7 22/12/2016 Put 1.800 0.680 0.680 0.000   175 0.700
MYRJN7 22/12/2016 Call 2.000 0.008 0.008 0.000   0 0.004
MYRJO7 22/12/2016 Put 2.000 0.870 0.870 0.000   0 0.895
MYRJQ7 22/12/2016 Call 2.010 0.008 0.008 0.000   0 0.004
MYRJP7 22/12/2016 Put 2.010 0.875 0.875 0.000   0 0.895
MYRKA7 22/12/2016 Call 2.200 0.004 0.004 0.000   0 0.002
MYRKB7 22/12/2016 Put 2.200 1.070 1.070 0.000   0 1.095
MYRK97 22/12/2016 Call 2.210 0.004 0.004 0.000   0 0.002
MYRK87 22/12/2016 Put 2.210 1.070 1.070 0.000   460 1.095
MYRMO7 30/03/2017 Call 0.010 1.095 1.095 0.000   0 1.065
MYRB37 30/03/2017 Call 0.400 0.750 0.750 0.000   0 0.725
MYRB47 30/03/2017 Put 0.400 0.001 0.001 0.000   0 0.000
MYRB57 30/03/2017 Call 0.500 0.650 0.650 0.000   0 0.625
MYRB67 30/03/2017 Put 0.500 0.003 0.003 0.000   0 0.002
MYRZR9 30/03/2017 Call 0.600 0.550 0.550 0.000   0 0.525
MYRZS9 30/03/2017 Put 0.600 0.009 0.009 0.000   0 0.008
MYRN27 30/03/2017 Call 0.650 0.505 0.505 0.000   0 0.475
MYRN37 30/03/2017 Put 0.650 0.015 0.015 0.000   0 0.015
MYRZX9 30/03/2017 Call 0.700 0.455 0.455 0.000   0 0.425
MYRZY9 30/03/2017 Put 0.700 0.020 0.020 0.000   0 0.020
MYRMT7 30/03/2017 Call 0.750 0.410 0.410 0.000   0 0.380
MYRMU7 30/03/2017 Put 0.750 0.025 0.025 0.000   0 0.025
MYRZN9 30/03/2017 Call 0.800 0.370 0.370 0.000   0 0.340
MYRZO9 30/03/2017 Put 0.800 0.035 0.035 0.000   0 0.035
MYRMP7 30/03/2017 Call 0.850 0.325 0.325 0.000   0 0.300
MYRMQ7 30/03/2017 Put 0.850 0.045 0.045 0.000   0 0.050
MYRB17 30/03/2017 Call 0.900 0.290 0.290 0.000   0 0.265
MYRB27 30/03/2017 Put 0.900 0.055 0.055 0.000   5,500 0.060
MYRLZ7 30/03/2017 Call 0.950 0.255 0.255 0.000   0 0.230
MYRM17 30/03/2017 Put 0.950 0.070 0.070 0.000   0 0.080
MYRZP9 30/03/2017 Call 1.000 0.220 0.220 0.000   0 0.200
MYRZQ9 30/03/2017 Put 1.000 0.090 0.090 0.000   0 0.100
MYRLU7 30/03/2017 Call 1.050 0.190 0.190 0.000   0 0.175
MYRLW7 30/03/2017 Put 1.050 0.110 0.110 0.000   0 0.120
MYRZV9 30/03/2017 Call 1.100 0.165 0.165 0.000   0 0.150
MYRZW9 30/03/2017 Put 1.100 0.135 0.135 0.000   0 0.145
MYRM27 30/03/2017 Call 1.150 0.140 0.140 0.000   0 0.125
MYRM37 30/03/2017 Put 1.150 0.160 0.160 0.000   0 0.175
MYRZT9 30/03/2017 Call 1.200 0.120 0.120 0.000   250 0.110
MYRZU9 30/03/2017 Put 1.200 0.190 0.190 0.000   0 0.205
MYRLS7 30/03/2017 Call 1.250 0.105 0.105 0.000   0 0.090
MYRLT7 30/03/2017 Put 1.250 0.225 0.225 0.000   0 0.240
MYRBF7 30/03/2017 Call 1.300 0.090 0.090 0.000   0 0.080
MYRBG7 30/03/2017 Put 1.300 0.260 0.260 0.000   0 0.275
MYRM47 30/03/2017 Call 1.350 0.075 0.075 0.000   0 0.065
MYRM57 30/03/2017 Put 1.350 0.295 0.295 0.000   0 0.310
MYRBQ7 30/03/2017 Call 1.400 0.065 0.065 0.000   0 0.055
MYRBR7 30/03/2017 Put 1.400 0.335 0.335 0.000   0 0.350
MYRLQ7 30/03/2017 Call 1.450 0.060 0.060 0.000   0 0.045
MYRLR7 30/03/2017 Put 1.450 0.380 0.380 0.000   0 0.395
MYRE17 30/03/2017 Call 1.500 0.050 0.050 0.000   0 0.040
MYRE27 30/03/2017 Put 1.500 0.420 0.420 0.000   0 0.435
MYRLX7 30/03/2017 Call 1.550 0.045 0.045 0.000   0 0.035
MYRLY7 30/03/2017 Put 1.550 0.460 0.460 0.000   0 0.480
MYRFP7 30/03/2017 Call 1.600 0.040 0.040 0.000   0 0.030
MYRFQ7 30/03/2017 Put 1.600 0.505 0.505 0.000   0 0.525
MYRI87 29/06/2017 Call 0.600 0.550 0.550 0.000   0 0.530
MYRI97 29/06/2017 Put 0.600 0.015 0.015 0.000   0 0.015
MYRI27 29/06/2017 Call 0.700 0.460 0.460 0.000   0 0.435
MYRI37 29/06/2017 Put 0.700 0.025 0.025 0.000   0 0.030
MYRG87 29/06/2017 Call 0.800 0.375 0.375 0.000   0 0.350
MYRG97 29/06/2017 Put 0.800 0.045 0.045 0.000   0 0.050
MYRGW7 29/06/2017 Call 0.900 0.300 0.300 0.000   0 0.280
MYRGX7 29/06/2017 Put 0.900 0.070 0.070 0.000   0 0.075
MYRGM7 29/06/2017 Call 1.000 0.235 0.235 0.000   0 0.215
MYRGN7 29/06/2017 Put 1.000 0.105 0.105 0.000   0 0.115
MYRGS7 29/06/2017 Call 1.100 0.185 0.185 0.000   0 0.165
MYRGT7 29/06/2017 Put 1.100 0.155 0.155 0.000   0 0.165
MYRGO7 29/06/2017 Call 1.200 0.140 0.140 0.000   79 0.125
MYRGP7 29/06/2017 Put 1.200 0.210 0.210 0.000   0 0.225
MYRGU7 29/06/2017 Call 1.300 0.110 0.110 0.000   0 0.095
MYRGV7 29/06/2017 Put 1.300 0.275 0.275 0.000   0 0.290
MYRGK7 29/06/2017 Call 1.400 0.085 0.085 0.000   0 0.075
MYRGL7 29/06/2017 Put 1.400 0.350 0.350 0.000   0 0.370
MYRGQ7 29/06/2017 Call 1.500 0.070 0.070 0.000   0 0.055
MYRGR7 29/06/2017 Put 1.500 0.430 0.430 0.000   0 0.450
MYRG67 29/06/2017 Call 1.600 0.055 0.055 0.000   0 0.045
MYRG77 29/06/2017 Put 1.600 0.515 0.515 0.000   0 0.535
MYRI17 29/06/2017 Call 2.200 0.020 0.020 0.000   0 0.015
MYRGZ7 29/06/2017 Put 2.200 1.080 1.080 0.000   0 1.105
MYRLH7 29/06/2017 Call 2.300 0.015 0.015 0.000   0 0.015
MYRLG7 29/06/2017 Put 2.300 1.180 1.180 0.000   0 1.205
MYRMX7 28/09/2017 Call 0.600 0.550 0.550 0.000   0 0.525
MYRMY7 28/09/2017 Put 0.600 0.025 0.025 0.000   0 0.020
MYRMR7 28/09/2017 Call 0.700 0.460 0.460 0.000   0 0.440
MYRMS7 28/09/2017 Put 0.700 0.040 0.040 0.000   0 0.040
MYRM87 28/09/2017 Call 0.800 0.380 0.380 0.000   0 0.355
MYRM97 28/09/2017 Put 0.800 0.065 0.065 0.000   0 0.065
MYRMK7 28/09/2017 Call 0.900 0.310 0.310 0.000   0 0.290
MYRML7 28/09/2017 Put 0.900 0.095 0.095 0.000   0 0.100
MYRM67 28/09/2017 Call 1.000 0.250 0.250 0.000   0 0.230
MYRM77 28/09/2017 Put 1.000 0.135 0.135 0.000   0 0.145
MYRMI7 28/09/2017 Call 1.100 0.200 0.200 0.000   0 0.180
MYRMJ7 28/09/2017 Put 1.100 0.185 0.185 0.000   0 0.195
MYRME7 28/09/2017 Call 1.200 0.160 0.160 0.000   0 0.140
MYRMF7 28/09/2017 Put 1.200 0.240 0.240 0.000   0 0.255
MYRMG7 28/09/2017 Call 1.300 0.125 0.125 0.000   0 0.110
MYRMH7 28/09/2017 Put 1.300 0.310 0.310 0.000   0 0.325
MYRMC7 28/09/2017 Call 1.400 0.100 0.100 0.000   0 0.085
MYRMD7 28/09/2017 Put 1.400 0.385 0.385 0.000   0 0.400
MYRMM7 28/09/2017 Call 1.500 0.085 0.085 0.000   0 0.070
MYRMN7 28/09/2017 Put 1.500 0.465 0.465 0.000   0 0.480
MYRMA7 28/09/2017 Call 1.600 0.070 0.070 0.000   0 0.055
MYRMB7 28/09/2017 Put 1.600 0.550 0.550 0.000   0 0.565

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.