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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
MGR 2.100  Up 0.010 0.48% 2.090 2.100 2.080 2.100 2.070 4,695,844 Options Warrants & Structured Products XD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MGRZA7 22/02/2018 Call 0.010 2.075 2.075 0.000   0 2.080
MGRIK8 22/02/2018 Call 1.650 0.435 0.435 0.000   0 0.440
MGRIL8 22/02/2018 Put 1.650 0.000 0.000 0.000   0 0.000
MGRI38 22/02/2018 Call 1.700 0.385 0.385 0.000   0 0.390
MGRI48 22/02/2018 Put 1.700 0.000 0.050 0.000   0 0.000
MGRFM8 22/02/2018 Call 1.750 0.335 0.335 0.000   0 0.340
MGRFN8 22/02/2018 Put 1.750 0.000 0.050 0.000   0 0.000
MGRYW7 22/02/2018 Call 1.800 0.285 0.285 0.000   0 0.290
MGRYX7 22/02/2018 Put 1.800 0.000 0.050 0.000   0 0.000
MGRYS7 22/02/2018 Call 1.850 0.235 0.235 0.000   0 0.240
MGRYT7 22/02/2018 Put 1.850 0.000 0.050 0.000   0 0.000
MGRYI7 22/02/2018 Call 1.900 0.185 0.185 0.000   0 0.190
MGRYJ7 22/02/2018 Put 1.900 0.000 0.050 0.000   0 0.000
MGRYE7 22/02/2018 Call 1.950 0.135 0.135 0.000   0 0.140
MGRYF7 22/02/2018 Put 1.950 0.000 0.050 0.000   0 0.002
MGRYZ7 22/02/2018 Call 2.000 0.090 0.090 0.000   0 0.095
MGRZ17 22/02/2018 Put 2.000 0.000 0.050 0.000   0 0.007
MGRYQ7 22/02/2018 Call 2.100 0.000 0.050 0.000   0 0.015
MGRYR7 22/02/2018 Put 2.100 0.000 0.050 0.000   0 0.040
MGRZ27 22/02/2018 Call 2.200 0.000 0.050 0.000   0 0.000
MGRZ37 22/02/2018 Put 2.200 0.115 0.115 0.000   0 0.115
MGRYK7 22/02/2018 Call 2.300 0.000 0.050 0.000   0 0.000
MGRYL7 22/02/2018 Put 2.300 0.215 0.215 0.000   0 0.210
MGRZ47 22/02/2018 Call 2.400 0.000 0.050 0.000   0 0.000
MGRZ57 22/02/2018 Put 2.400 0.315 0.315 0.000   0 0.310
MGRYG7 22/02/2018 Call 2.500 0.000 0.050 0.000   0 0.000
MGRYH7 22/02/2018 Put 2.500 0.415 0.415 0.000   0 0.410
MGRZ67 22/02/2018 Call 2.600 0.000 0.050 0.000   0 0.000
MGRZ77 22/02/2018 Put 2.600 0.515 0.515 0.000   0 0.510
MGRYM7 22/02/2018 Call 2.700 0.000 0.050 0.000   0 0.000
MGRYN7 22/02/2018 Put 2.700 0.615 0.615 0.000   0 0.610
MGRZ87 22/02/2018 Call 2.800 0.000 0.050 0.000   0 0.000
MGRZ97 22/02/2018 Put 2.800 0.715 0.715 0.000   0 0.710
MGRYO7 22/02/2018 Call 2.900 0.000 0.000 0.000   0 0.000
MGRYP7 22/02/2018 Put 2.900 0.815 0.815 0.000   0 0.810
MGRYU7 22/02/2018 Call 3.000 0.000 0.000 0.000   0 0.000
MGRYV7 22/02/2018 Put 3.000 0.915 0.915 0.000   0 0.910
MGRBJ8 22/02/2018 Call 3.100 0.000 0.000 0.000   0 0.000
MGRBK8 22/02/2018 Put 3.100 1.015 1.015 0.000   0 1.010
MGRCV8 22/02/2018 Call 3.200 0.000 0.000 0.000   0 0.000
MGRCW8 22/02/2018 Put 3.200 1.115 1.115 0.000   0 1.110
MGRB78 28/03/2018 Call 0.010 2.080 2.080 0.000   0 2.085
MGRIM8 28/03/2018 Call 1.650 0.440 0.440 0.000   0 0.445
MGRIN8 28/03/2018 Put 1.650 0.000 0.000 0.000   0 0.000
MGRI58 28/03/2018 Call 1.700 0.390 0.390 0.000   0 0.395
MGRI68 28/03/2018 Put 1.700 0.000 0.050 0.000   0 0.000
MGRFO8 28/03/2018 Call 1.750 0.340 0.340 0.000   0 0.350
MGRFP8 28/03/2018 Put 1.750 0.000 0.050 0.000   0 0.000
MGRZR7 28/03/2018 Call 1.800 0.290 0.290 0.000   0 0.300
MGRZS7 28/03/2018 Put 1.800 0.000 0.050 0.000   0 0.000
MGRZB7 28/03/2018 Call 1.850 0.240 0.240 0.000   0 0.250
MGRZC7 28/03/2018 Put 1.850 0.000 0.050 0.000   0 0.001
MGRZD7 28/03/2018 Call 1.900 0.190 0.190 0.000   0 0.200
MGRZE7 28/03/2018 Put 1.900 0.000 0.030 0.000   0 0.004
MGRB58 28/03/2018 Call 1.950 0.130 0.190 0.000   0 0.155
MGRB68 28/03/2018 Put 1.950 0.000 0.035 0.000   0 0.009
MGRZT7 28/03/2018 Call 2.000 0.095 0.135 0.000   0 0.115
MGRZU7 28/03/2018 Put 2.000 0.015 0.015 0.000   0 0.020
MGRZF7 28/03/2018 Call 2.100 0.025 0.070 0.000   0 0.050
MGRZG7 28/03/2018 Put 2.100 0.025 0.070 0.000   1,058 0.060
MGRZV7 28/03/2018 Call 2.200 0.000 0.040 0.000   0 0.015
MGRZW7 28/03/2018 Put 2.200 0.095 0.140 0.000   0 0.125
MGRZH7 28/03/2018 Call 2.300 0.000 0.050 0.000   0 0.004
MGRZI7 28/03/2018 Put 2.300 0.220 0.220 0.000   0 0.215
MGRZX7 28/03/2018 Call 2.400 0.000 0.050 0.000   0 0.001
MGRZY7 28/03/2018 Put 2.400 0.315 0.315 0.000   0 0.310
MGRZJ7 28/03/2018 Call 2.500 0.000 0.050 0.000   0 0.000
MGRZK7 28/03/2018 Put 2.500 0.415 0.415 0.000   0 0.410
MGRB18 28/03/2018 Call 2.600 0.000 0.050 0.000   0 0.000
MGRB28 28/03/2018 Put 2.600 0.515 0.515 0.000   0 0.510
MGRZL7 28/03/2018 Call 2.700 0.000 0.050 0.000   0 0.000
MGRZM7 28/03/2018 Put 2.700 0.615 0.615 0.000   0 0.610
MGRB38 28/03/2018 Call 2.800 0.000 0.000 0.000   0 0.000
MGRB48 28/03/2018 Put 2.800 0.715 0.715 0.000   0 0.710
MGRZN7 28/03/2018 Call 2.900 0.000 0.000 0.000   0 0.000
MGRZO7 28/03/2018 Put 2.900 0.815 0.815 0.000   0 0.810
MGRZP7 28/03/2018 Call 3.000 0.000 0.000 0.000   0 0.000
MGRZQ7 28/03/2018 Put 3.000 0.915 0.915 0.000   0 0.910
MGRBL8 28/03/2018 Call 3.100 0.000 0.000 0.000   0 0.000
MGRBM8 28/03/2018 Put 3.100 1.015 1.015 0.000   0 1.010
MGRCX8 28/03/2018 Call 3.200 0.000 0.000 0.000   0 0.000
MGRCY8 28/03/2018 Put 3.200 1.115 1.115 0.000   0 1.110
MGRCO8 26/04/2018 Call 0.010 2.080 2.080 0.000   0 2.085
MGRIO8 26/04/2018 Call 1.650 0.440 0.440 0.000   0 0.450
MGRIP8 26/04/2018 Put 1.650 0.000 0.000 0.000   0 0.000
MGRI78 26/04/2018 Call 1.700 0.390 0.390 0.000   0 0.400
MGRI88 26/04/2018 Put 1.700 0.000 0.000 0.000   0 0.000
MGRFQ8 26/04/2018 Call 1.750 0.340 0.340 0.000   0 0.350
MGRFR8 26/04/2018 Put 1.750 0.000 0.050 0.000   0 0.001
MGRFG8 26/04/2018 Call 1.800 0.295 0.295 0.000   0 0.305
MGRFH8 26/04/2018 Put 1.800 0.000 0.050 0.000   0 0.001
MGRCM8 26/04/2018 Call 1.850 0.245 0.245 0.000   0 0.255
MGRCN8 26/04/2018 Put 1.850 0.000 0.030 0.000   0 0.004
MGRBO8 26/04/2018 Call 1.900 0.180 0.240 0.000   0 0.210
MGRBP8 26/04/2018 Put 1.900 0.000 0.035 0.000   0 0.008
MGRC18 26/04/2018 Call 1.950 0.140 0.200 0.000   0 0.165
MGRC28 26/04/2018 Put 1.950 0.000 0.040 0.000   0 0.015
MGRC38 26/04/2018 Call 2.000 0.105 0.150 0.000   0 0.125
MGRC48 26/04/2018 Put 2.000 0.002 0.050 0.000   0 0.025
MGRBQ8 26/04/2018 Call 2.100 0.040 0.085 0.000   0 0.060
MGRBR8 26/04/2018 Put 2.100 0.040 0.085 0.000   40 0.065
MGRC58 26/04/2018 Call 2.200 0.000 0.050 0.000   150 0.025
MGRC68 26/04/2018 Put 2.200 0.100 0.145 0.000   45 0.130
MGRBS8 26/04/2018 Call 2.300 0.000 0.035 0.000   0 0.007
MGRBT8 26/04/2018 Put 2.300 0.220 0.220 0.000   2,045 0.215
MGRC78 26/04/2018 Call 2.400 0.000 0.050 0.000   200 0.002
MGRC88 26/04/2018 Put 2.400 0.315 0.315 0.000   0 0.310
MGRBU8 26/04/2018 Call 2.500 0.000 0.050 0.000   0 0.000
MGRBV8 26/04/2018 Put 2.500 0.415 0.415 0.000   0 0.410
MGRC98 26/04/2018 Call 2.600 0.000 0.050 0.000   0 0.000
MGRCF8 26/04/2018 Put 2.600 0.515 0.515 0.000   0 0.510
MGRBW8 26/04/2018 Call 2.700 0.000 0.050 0.000   0 0.000
MGRBX8 26/04/2018 Put 2.700 0.615 0.615 0.000   0 0.610
MGRCG8 26/04/2018 Call 2.800 0.000 0.000 0.000   0 0.000
MGRCH8 26/04/2018 Put 2.800 0.715 0.715 0.000   0 0.710
MGRBY8 26/04/2018 Call 2.900 0.000 0.000 0.000   0 0.000
MGRBZ8 26/04/2018 Put 2.900 0.815 0.815 0.000   0 0.810
MGRCI8 26/04/2018 Call 3.000 0.000 0.000 0.000   0 0.000
MGRCJ8 26/04/2018 Put 3.000 0.915 0.915 0.000   0 0.910
MGRCK8 26/04/2018 Call 3.100 0.000 0.000 0.000   0 0.000
MGRCL8 26/04/2018 Put 3.100 1.015 1.015 0.000   0 1.010
MGRCZ8 26/04/2018 Call 3.200 0.000 0.000 0.000   0 0.000
MGRD18 26/04/2018 Put 3.200 1.115 1.115 0.000   0 1.110
MGRE78 24/05/2018 Call 0.010 2.085 2.085 0.000   0 2.090
MGRIQ8 24/05/2018 Call 1.650 0.445 0.445 0.000   0 0.455
MGRIR8 24/05/2018 Put 1.650 0.000 0.000 0.000   0 0.000
MGRI98 24/05/2018 Call 1.700 0.395 0.395 0.000   0 0.405
MGRIF8 24/05/2018 Put 1.700 0.001 0.001 0.000   0 0.000
MGRFS8 24/05/2018 Call 1.750 0.345 0.345 0.000   0 0.360
MGRFT8 24/05/2018 Put 1.750 0.000 0.050 0.000   0 0.001
MGRFI8 24/05/2018 Call 1.800 0.295 0.295 0.000   0 0.310
MGRFJ8 24/05/2018 Put 1.800 0.000 0.050 0.000   0 0.003
MGRD68 24/05/2018 Call 1.850 0.250 0.250 0.000   0 0.265
MGRD78 24/05/2018 Put 1.850 0.000 0.050 0.000   0 0.006
MGRDQ8 24/05/2018 Call 1.900 0.190 0.250 0.000   0 0.220
MGRDR8 24/05/2018 Put 1.900 0.000 0.040 0.000   0 0.010
MGRD28 24/05/2018 Call 1.950 0.150 0.205 0.000   0 0.180
MGRD38 24/05/2018 Put 1.950 0.001 0.050 0.000   0 0.020
MGRDW8 24/05/2018 Call 2.000 0.115 0.170 0.000   0 0.140
MGRDX8 24/05/2018 Put 2.000 0.010 0.060 0.000   0 0.035
MGRDU8 24/05/2018 Call 2.100 0.055 0.100 0.000   5,000 0.075
MGRDV8 24/05/2018 Put 2.100 0.050 0.095 0.000   0 0.075
MGRDY8 24/05/2018 Call 2.200 0.010 0.055 0.000   0 0.035
MGRDZ8 24/05/2018 Put 2.200 0.110 0.160 0.000   0 0.135
MGRDO8 24/05/2018 Call 2.300 0.000 0.040 0.000   0 0.015
MGRDP8 24/05/2018 Put 2.300 0.185 0.245 0.000   45 0.215
MGRE18 24/05/2018 Call 2.400 0.000 0.050 0.000   0 0.005
MGRE28 24/05/2018 Put 2.400 0.315 0.315 0.000   0 0.310
MGRDK8 24/05/2018 Call 2.500 0.000 0.050 0.000   0 0.001
MGRDL8 24/05/2018 Put 2.500 0.415 0.415 0.000   0 0.410
MGRE38 24/05/2018 Call 2.600 0.000 0.050 0.000   0 0.000
MGRE48 24/05/2018 Put 2.600 0.515 0.515 0.000   0 0.510
MGRD88 24/05/2018 Call 2.700 0.000 0.000 0.000   0 0.000
MGRD98 24/05/2018 Put 2.700 0.615 0.615 0.000   0 0.610
MGRE58 24/05/2018 Call 2.800 0.000 0.000 0.000   0 0.000
MGRE68 24/05/2018 Put 2.800 0.715 0.715 0.000   0 0.710
MGRDS8 24/05/2018 Call 2.900 0.000 0.000 0.000   0 0.000
MGRDT8 24/05/2018 Put 2.900 0.815 0.815 0.000   0 0.810
MGRD48 24/05/2018 Call 3.000 0.000 0.000 0.000   0 0.000
MGRD58 24/05/2018 Put 3.000 0.915 0.915 0.000   0 0.910
MGRDM8 24/05/2018 Call 3.100 0.000 0.000 0.000   0 0.000
MGRDN8 24/05/2018 Put 3.100 1.015 1.015 0.000   0 1.010
MGRE88 24/05/2018 Call 3.200 0.000 0.000 0.000   0 0.000
MGRE98 24/05/2018 Put 3.200 1.115 1.115 0.000   0 1.110
MGRFF8 28/06/2018 Call 0.010 2.030 2.030 0.000   0 2.035
MGRIS8 28/06/2018 Call 1.650 0.450 0.450 0.000   0 0.455
MGRIT8 28/06/2018 Put 1.650 0.003 0.003 0.000   0 0.002
MGRIG8 28/06/2018 Call 1.700 0.400 0.400 0.000   0 0.410
MGRIH8 28/06/2018 Put 1.700 0.005 0.005 0.000   0 0.004
MGRFU8 28/06/2018 Call 1.750 0.350 0.350 0.000   0 0.360
MGRFV8 28/06/2018 Put 1.750 0.009 0.009 0.000   0 0.008
MGRFK8 28/06/2018 Call 1.800 0.305 0.305 0.000   0 0.315
MGRFL8 28/06/2018 Put 1.800 0.015 0.015 0.000   0 0.015
MGRER8 28/06/2018 Call 1.850 0.260 0.260 0.000   0 0.270
MGRES8 28/06/2018 Put 1.850 0.025 0.025 0.000   0 0.020
MGREH8 28/06/2018 Call 1.900 0.215 0.215 0.000   0 0.225
MGREI8 28/06/2018 Put 1.900 0.035 0.035 0.000   0 0.035
MGREP8 28/06/2018 Call 1.950 0.180 0.180 0.000   0 0.185
MGREQ8 28/06/2018 Put 1.950 0.050 0.050 0.000   0 0.045
MGREZ8 28/06/2018 Call 2.000 0.145 0.145 0.000   0 0.145
MGRF18 28/06/2018 Put 2.000 0.070 0.070 0.000   1,000 0.065
MGRIW8 28/06/2018 Call 2.010 0.105 0.105 0.000   0 0.105
MGRIX8 28/06/2018 Put 2.010 0.075 0.075 0.000   0 0.070
MGREL8 28/06/2018 Call 2.100 0.085 0.085 0.000   1,000 0.085
MGREM8 28/06/2018 Put 2.100 0.120 0.120 0.000   0 0.115
MGRF28 28/06/2018 Call 2.200 0.050 0.050 0.000   0 0.045
MGRF38 28/06/2018 Put 2.200 0.190 0.190 0.000   0 0.185
MGREJ8 28/06/2018 Call 2.300 0.025 0.025 0.000   70 0.020
MGREK8 28/06/2018 Put 2.300 0.275 0.275 0.000   43 0.265
MGRF48 28/06/2018 Call 2.400 0.010 0.010 0.000   0 0.009
MGRF58 28/06/2018 Put 2.400 0.365 0.365 0.000   41 0.360
MGREV8 28/06/2018 Call 2.500 0.004 0.004 0.000   0 0.003
MGREW8 28/06/2018 Put 2.500 0.460 0.460 0.000   0 0.455
MGRIY8 28/06/2018 Call 2.510 0.002 0.002 0.000   0 0.002
MGRIZ8 28/06/2018 Put 2.510 0.470 0.470 0.000   0 0.465
MGRF68 28/06/2018 Call 2.600 0.002 0.002 0.000   0 0.001
MGRF78 28/06/2018 Put 2.600 0.560 0.560 0.000   0 0.555
MGRET8 28/06/2018 Call 2.700 0.001 0.001 0.000   0 0.000
MGREU8 28/06/2018 Put 2.700 0.660 0.660 0.000   0 0.655
MGRF88 28/06/2018 Call 2.800 0.000 0.000 0.000   0 0.000
MGRF98 28/06/2018 Put 2.800 0.755 0.755 0.000   0 0.750
MGREN8 28/06/2018 Call 2.900 0.000 0.000 0.000   0 0.000
MGREO8 28/06/2018 Put 2.900 0.855 0.855 0.000   0 0.850
MGREX8 28/06/2018 Call 3.000 0.000 0.000 0.000   0 0.000
MGREY8 28/06/2018 Put 3.000 0.955 0.955 0.000   0 0.950
MGRJ18 28/06/2018 Call 3.010 0.000 0.000 0.000   0 0.000
MGRJ28 28/06/2018 Put 3.010 0.965 0.965 0.000   0 0.960
MGREF8 28/06/2018 Call 3.100 0.000 0.000 0.000   0 0.000
MGREG8 28/06/2018 Put 3.100 1.055 1.055 0.000   0 1.050
MGRI28 26/07/2018 Call 0.010 2.030 2.030 0.000   0 2.035
MGRIU8 26/07/2018 Call 1.650 0.450 0.450 0.000   0 0.455
MGRIV8 26/07/2018 Put 1.650 0.005 0.005 0.000   0 0.005
MGRII8 26/07/2018 Call 1.700 0.400 0.400 0.000   0 0.410
MGRIJ8 26/07/2018 Put 1.700 0.008 0.008 0.000   0 0.008
MGRFY8 26/07/2018 Call 1.750 0.350 0.350 0.000   0 0.360
MGRFZ8 26/07/2018 Put 1.750 0.015 0.015 0.000   0 0.015
MGRGP8 26/07/2018 Call 1.800 0.305 0.305 0.000   0 0.315
MGRGQ8 26/07/2018 Put 1.800 0.020 0.020 0.000   0 0.020
MGRG78 26/07/2018 Call 1.850 0.260 0.260 0.000   0 0.270
MGRG88 26/07/2018 Put 1.850 0.030 0.030 0.000   0 0.030
MGRGN8 26/07/2018 Call 1.900 0.220 0.220 0.000   0 0.230
MGRGO8 26/07/2018 Put 1.900 0.040 0.040 0.000   0 0.045
MGRFW8 26/07/2018 Call 1.950 0.180 0.180 0.000   0 0.190
MGRFX8 26/07/2018 Put 1.950 0.060 0.060 0.000   0 0.060
MGRGR8 26/07/2018 Call 2.000 0.145 0.145 0.000   0 0.155
MGRGS8 26/07/2018 Put 2.000 0.075 0.075 0.000   10 0.075
MGRG18 26/07/2018 Call 2.100 0.090 0.090 0.000   0 0.090
MGRG28 26/07/2018 Put 2.100 0.130 0.130 0.000   0 0.125
MGRGT8 26/07/2018 Call 2.200 0.050 0.050 0.000   0 0.050
MGRGU8 26/07/2018 Put 2.200 0.195 0.195 0.000   0 0.190
MGRG38 26/07/2018 Call 2.300 0.025 0.025 0.000   0 0.025
MGRG48 26/07/2018 Put 2.300 0.275 0.275 0.000   43 0.270
MGRGV8 26/07/2018 Call 2.400 0.015 0.015 0.000   0 0.010
MGRGW8 26/07/2018 Put 2.400 0.365 0.365 0.000   0 0.360
MGRG98 26/07/2018 Call 2.500 0.006 0.006 0.000   0 0.005
MGRGK8 26/07/2018 Put 2.500 0.460 0.460 0.000   0 0.455
MGRGX8 26/07/2018 Call 2.600 0.003 0.003 0.000   0 0.002
MGRGY8 26/07/2018 Put 2.600 0.560 0.560 0.000   0 0.555
MGRGL8 26/07/2018 Call 2.700 0.001 0.001 0.000   0 0.001
MGRGM8 26/07/2018 Put 2.700 0.660 0.660 0.000   0 0.655
MGRGZ8 26/07/2018 Call 2.800 0.000 0.000 0.000   0 0.000
MGRI18 26/07/2018 Put 2.800 0.755 0.755 0.000   0 0.750
MGRG58 26/07/2018 Call 2.900 0.000 0.000 0.000   0 0.000
MGRG68 26/07/2018 Put 2.900 0.855 0.855 0.000   0 0.850

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.