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
MYR 0.475  Down -0.010 -2.06% 0.475 0.480 0.490 0.495 0.472 8,108,290 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MYRJJ8 28/03/2018 Call 0.010 0.445 0.445 0.000   0 0.445
MYRDR9 28/03/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRDS9 28/03/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRCY9 28/03/2018 Call 0.200 0.280 0.280 0.000   0 0.280
MYRCZ9 28/03/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYRYW8 28/03/2018 Call 0.250 0.230 0.230 0.000   0 0.230
MYRYX8 28/03/2018 Put 0.250 0.000 0.000 0.000   0 0.000
MYRYG8 28/03/2018 Call 0.300 0.180 0.180 0.000   0 0.180
MYRYH8 28/03/2018 Put 0.300 0.000 0.000 0.000   0 0.000
MYRTP8 28/03/2018 Call 0.350 0.135 0.135 0.000   0 0.135
MYRTQ8 28/03/2018 Put 0.350 0.000 0.000 0.000   0 0.000
MYRRY8 28/03/2018 Call 0.400 0.090 0.090 0.000   0 0.090
MYRRZ8 28/03/2018 Put 0.400 0.003 0.003 0.000   62 0.003
MYRRI8 28/03/2018 Call 0.450 0.050 0.050 0.000   0 0.050
MYRRJ8 28/03/2018 Put 0.450 0.015 0.015 0.000   33 0.015
MYRNX8 28/03/2018 Call 0.500 0.025 0.025 0.000   150 0.025
MYRNY8 28/03/2018 Put 0.500 0.050 0.050 0.000   99 0.050
MYRMB8 28/03/2018 Call 0.550 0.009 0.009 0.000   380 0.009
MYRMC8 28/03/2018 Put 0.550 0.095 0.095 0.000   200 0.095
MYRLP8 28/03/2018 Call 0.600 0.002 0.002 0.000   1,087 0.002
MYRLQ8 28/03/2018 Put 0.600 0.145 0.145 0.000   800 0.145
MYRL98 28/03/2018 Call 0.650 0.001 0.001 0.000   500 0.001
MYRLA8 28/03/2018 Put 0.650 0.195 0.195 0.000   1,600 0.195
MYRZ27 28/03/2018 Call 0.700 0.000 0.000 0.000   1,702 0.000
MYRZ37 28/03/2018 Put 0.700 0.245 0.245 0.000   1,000 0.245
MYRWV8 28/03/2018 Call 0.710 0.000 0.000 0.000   0 0.000
MYRWW8 28/03/2018 Put 0.710 0.255 0.255 0.000   900 0.255
MYRJS8 28/03/2018 Call 0.750 0.000 0.000 0.000   1,150 0.000
MYRJT8 28/03/2018 Put 0.750 0.295 0.295 0.000   2,480 0.295
MYRTD8 28/03/2018 Call 0.760 0.000 0.000 0.000   130 0.000
MYRTE8 28/03/2018 Put 0.760 0.305 0.305 0.000   850 0.305
MYRXW7 28/03/2018 Call 0.800 0.000 0.000 0.000   650 0.000
MYRXY7 28/03/2018 Put 0.800 0.345 0.345 0.000   500 0.345
MYRIK8 28/03/2018 Call 0.850 0.000 0.000 0.000   400 0.000
MYRIL8 28/03/2018 Put 0.850 0.395 0.395 0.000   650 0.395
MYRXO7 28/03/2018 Call 0.900 0.000 0.000 0.000   4,200 0.000
MYRXP7 28/03/2018 Put 0.900 0.445 0.445 0.000   800 0.445
MYRIU8 28/03/2018 Call 0.950 0.000 0.000 0.000   0 0.000
MYRIV8 28/03/2018 Put 0.950 0.495 0.495 0.000   70 0.495
MYRPY8 28/03/2018 Call 0.960 0.000 0.000 0.000   0 0.000
MYRPZ8 28/03/2018 Put 0.960 0.505 0.505 0.000   2,050 0.505
MYRXZ7 28/03/2018 Call 1.000 0.000 0.000 0.000   0 0.000
MYRY17 28/03/2018 Put 1.000 0.545 0.545 0.000   0 0.545
MYRIM8 28/03/2018 Call 1.050 0.000 0.000 0.000   0 0.000
MYRIN8 28/03/2018 Put 1.050 0.595 0.595 0.000   0 0.595
MYRXK7 28/03/2018 Call 1.100 0.000 0.000 0.000   0 0.000
MYRXL7 28/03/2018 Put 1.100 0.645 0.645 0.000   0 0.645
MYRIY8 28/03/2018 Call 1.150 0.000 0.000 0.000   0 0.000
MYRIZ8 28/03/2018 Put 1.150 0.695 0.695 0.000   0 0.695
MYRXQ7 28/03/2018 Call 1.200 0.000 0.000 0.000   0 0.000
MYRXR7 28/03/2018 Put 1.200 0.745 0.745 0.000   0 0.745
MYRIO8 28/03/2018 Call 1.250 0.000 0.000 0.000   0 0.000
MYRIP8 28/03/2018 Put 1.250 0.795 0.795 0.000   0 0.795
MYRXI7 28/03/2018 Call 1.300 0.000 0.000 0.000   0 0.000
MYRXJ7 28/03/2018 Put 1.300 0.845 0.845 0.000   0 0.845
MYRIS8 28/03/2018 Call 1.350 0.000 0.000 0.000   0 0.000
MYRIT8 28/03/2018 Put 1.350 0.895 0.895 0.000   0 0.895
MYRXU7 28/03/2018 Call 1.400 0.000 0.000 0.000   0 0.000
MYRXV7 28/03/2018 Put 1.400 0.945 0.945 0.000   0 0.945
MYRIQ8 28/03/2018 Call 1.450 0.000 0.000 0.000   0 0.000
MYRIR8 28/03/2018 Put 1.450 0.995 0.995 0.000   0 0.995
MYRXM7 28/03/2018 Call 1.500 0.000 0.000 0.000   0 0.000
MYRXN7 28/03/2018 Put 1.500 1.045 1.045 0.000   0 1.045
MYRIW8 28/03/2018 Call 1.550 0.000 0.000 0.000   0 0.000
MYRIX8 28/03/2018 Put 1.550 1.095 1.095 0.000   0 1.095
MYRXS7 28/03/2018 Call 1.600 0.000 0.000 0.000   0 0.000
MYRXT7 28/03/2018 Put 1.600 1.145 1.145 0.000   0 1.145
MYRZG7 28/03/2018 Call 1.700 0.000 0.000 0.000   0 0.000
MYRZH7 28/03/2018 Put 1.700 1.240 1.240 0.000   0 1.240
MYRJK8 28/03/2018 Call 1.710 0.000 0.000 0.000   0 0.000
MYRJL8 28/03/2018 Put 1.710 1.250 1.250 0.000   276 1.250
MYRBV8 28/03/2018 Call 1.800 0.000 0.000 0.000   0 0.000
MYRBW8 28/03/2018 Put 1.800 1.340 1.340 0.000   0 1.340
MYRJM8 28/03/2018 Call 1.810 0.000 0.000 0.000   0 0.000
MYRJN8 28/03/2018 Put 1.810 1.350 1.350 0.000   0 1.350
MYRWS8 26/04/2018 Call 0.010 0.445 0.445 0.000   0 0.445
MYRDT9 26/04/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRDU9 26/04/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRD19 26/04/2018 Call 0.200 0.280 0.280 0.000   0 0.280
MYRD29 26/04/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYRYZ8 26/04/2018 Call 0.250 0.230 0.230 0.000   0 0.230
MYRZ18 26/04/2018 Put 0.250 0.000 0.000 0.000   0 0.000
MYRYI8 26/04/2018 Call 0.300 0.180 0.180 0.000   0 0.180
MYRYJ8 26/04/2018 Put 0.300 0.000 0.000 0.000   0 0.000
MYRWX8 26/04/2018 Call 0.350 0.135 0.135 0.000   0 0.135
MYRWY8 26/04/2018 Put 0.350 0.001 0.001 0.000   71 0.001
MYRWT8 26/04/2018 Call 0.400 0.090 0.090 0.000   0 0.090
MYRWU8 26/04/2018 Put 0.400 0.006 0.006 0.000   55 0.006
MYRWK8 26/04/2018 Call 0.450 0.055 0.055 0.000   0 0.055
MYRWL8 26/04/2018 Put 0.450 0.020 0.020 0.025 100 100 0.020
MYRW88 26/04/2018 Call 0.500 0.030 0.030 0.000   0 0.030
MYRW98 26/04/2018 Put 0.500 0.050 0.050 0.000   50 0.050
MYRWA8 26/04/2018 Call 0.550 0.015 0.015 0.000   0 0.015
MYRWB8 26/04/2018 Put 0.550 0.095 0.095 0.000   73 0.095
MYRVX8 26/04/2018 Call 0.600 0.008 0.008 0.000   560 0.008
MYRVY8 26/04/2018 Put 0.600 0.145 0.145 0.135 50 600 0.145
MYRWM8 26/04/2018 Call 0.650 0.004 0.004 0.000   210 0.004
MYRWN8 26/04/2018 Put 0.650 0.195 0.195 0.000   0 0.195
MYRCQ9 26/04/2018 Call 0.660 0.003 0.003 0.000   0 0.003
MYRCR9 26/04/2018 Put 0.660 0.205 0.205 0.000   2,500 0.205
MYRW68 26/04/2018 Call 0.700 0.002 0.002 0.000   0 0.002
MYRW78 26/04/2018 Put 0.700 0.245 0.245 0.000   750 0.245
MYRWC8 26/04/2018 Call 0.750 0.001 0.001 0.000   204 0.001
MYRWD8 26/04/2018 Put 0.750 0.295 0.295 0.000   300 0.295
MYRVZ8 26/04/2018 Call 0.800 0.000 0.000 0.000   0 0.000
MYRW18 26/04/2018 Put 0.800 0.345 0.345 0.000   204 0.345
MYRWO8 26/04/2018 Call 0.850 0.000 0.000 0.000   0 0.000
MYRWP8 26/04/2018 Put 0.850 0.395 0.395 0.000   0 0.395
MYRWI8 26/04/2018 Call 0.900 0.000 0.000 0.000   0 0.000
MYRWJ8 26/04/2018 Put 0.900 0.445 0.445 0.000   0 0.445
MYRWE8 26/04/2018 Call 0.950 0.000 0.000 0.000   0 0.000
MYRWF8 26/04/2018 Put 0.950 0.495 0.495 0.000   0 0.495
MYRW28 26/04/2018 Call 1.000 0.000 0.000 0.000   0 0.000
MYRW38 26/04/2018 Put 1.000 0.545 0.545 0.000   0 0.545
MYRWQ8 26/04/2018 Call 1.050 0.000 0.000 0.000   0 0.000
MYRWR8 26/04/2018 Put 1.050 0.595 0.595 0.000   0 0.595
MYRW48 26/04/2018 Call 1.100 0.000 0.000 0.000   0 0.000
MYRW58 26/04/2018 Put 1.100 0.645 0.645 0.000   0 0.645
MYRWG8 26/04/2018 Call 1.150 0.000 0.000 0.000   0 0.000
MYRWH8 26/04/2018 Put 1.150 0.695 0.695 0.000   0 0.695
MYRXY8 24/05/2018 Call 0.010 0.445 0.445 0.000   0 0.445
MYRDV9 24/05/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRDW9 24/05/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRD39 24/05/2018 Call 0.200 0.280 0.280 0.000   0 0.280
MYRD49 24/05/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYRZ28 24/05/2018 Call 0.250 0.230 0.230 0.000   0 0.230
MYRZ38 24/05/2018 Put 0.250 0.001 0.001 0.000   0 0.001
MYRYK8 24/05/2018 Call 0.300 0.185 0.185 0.000   0 0.185
MYRYL8 24/05/2018 Put 0.300 0.003 0.003 0.000   0 0.003
MYRXF8 24/05/2018 Call 0.350 0.140 0.140 0.000   0 0.140
MYRXG8 24/05/2018 Put 0.350 0.008 0.008 0.000   0 0.008
MYRXN8 24/05/2018 Call 0.400 0.095 0.095 0.000   0 0.095
MYRXO8 24/05/2018 Put 0.400 0.015 0.015 0.000   100 0.015
MYRXP8 24/05/2018 Call 0.450 0.065 0.065 0.000   0 0.065
MYRXQ8 24/05/2018 Put 0.450 0.030 0.030 0.000   0 0.030
MYRXA8 24/05/2018 Call 0.500 0.040 0.040 0.000   0 0.040
MYRXB8 24/05/2018 Put 0.500 0.060 0.060 0.000   0 0.060
MYRXH8 24/05/2018 Call 0.550 0.025 0.025 0.000   0 0.025
MYRXI8 24/05/2018 Put 0.550 0.100 0.100 0.000   0 0.100
MYRX28 24/05/2018 Call 0.600 0.015 0.015 0.000   0 0.015
MYRX38 24/05/2018 Put 0.600 0.145 0.145 0.000   0 0.145
MYRXR8 24/05/2018 Call 0.650 0.008 0.008 0.010 150 250 0.008
MYRXS8 24/05/2018 Put 0.650 0.195 0.195 0.000   0 0.195
MYRCS9 24/05/2018 Call 0.660 0.008 0.008 0.000   0 0.008
MYRCT9 24/05/2018 Put 0.660 0.200 0.200 0.000   0 0.200
MYRX88 24/05/2018 Call 0.700 0.005 0.005 0.000   0 0.005
MYRX98 24/05/2018 Put 0.700 0.245 0.245 0.000   100 0.245
MYRCU9 24/05/2018 Call 0.710 0.005 0.005 0.000   0 0.005
MYRCV9 24/05/2018 Put 0.710 0.250 0.250 0.000   2,600 0.250
MYRXJ8 24/05/2018 Call 0.750 0.003 0.003 0.000   0 0.003
MYRXK8 24/05/2018 Put 0.750 0.295 0.295 0.000   1,000 0.295
MYRX48 24/05/2018 Call 0.800 0.002 0.002 0.000   0 0.002
MYRX58 24/05/2018 Put 0.800 0.345 0.345 0.000   0 0.345
MYRXT8 24/05/2018 Call 0.850 0.001 0.001 0.000   0 0.001
MYRXU8 24/05/2018 Put 0.850 0.395 0.395 0.000   0 0.395
MYRXC8 24/05/2018 Call 0.900 0.001 0.001 0.000   0 0.001
MYRXD8 24/05/2018 Put 0.900 0.445 0.445 0.000   0 0.445
MYRXL8 24/05/2018 Call 0.950 0.001 0.001 0.000   0 0.001
MYRXM8 24/05/2018 Put 0.950 0.495 0.495 0.000   0 0.495
MYRX68 24/05/2018 Call 1.000 0.000 0.000 0.000   0 0.000
MYRX78 24/05/2018 Put 1.000 0.545 0.545 0.000   0 0.545
MYRXV8 24/05/2018 Call 1.050 0.000 0.000 0.000   0 0.000
MYRXW8 24/05/2018 Put 1.050 0.595 0.595 0.000   0 0.595
MYRXZ8 24/05/2018 Call 1.100 0.000 0.000 0.000   0 0.000
MYRY18 24/05/2018 Put 1.100 0.645 0.645 0.000   0 0.645
MYRY48 24/05/2018 Call 1.150 0.000 0.000 0.000   0 0.000
MYRY58 24/05/2018 Put 1.150 0.695 0.695 0.000   0 0.695
MYRQX8 28/06/2018 Call 0.010 0.450 0.450 0.000   0 0.450
MYRDX9 28/06/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRDY9 28/06/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRD59 28/06/2018 Call 0.200 0.275 0.275 0.000   0 0.275
MYRD69 28/06/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYRZ48 28/06/2018 Call 0.250 0.230 0.230 0.000   0 0.230
MYRZ58 28/06/2018 Put 0.250 0.000 0.000 0.000   0 0.000
MYRYM8 28/06/2018 Call 0.300 0.185 0.185 0.000   0 0.185
MYRYN8 28/06/2018 Put 0.300 0.002 0.002 0.000   0 0.002
MYRTR8 28/06/2018 Call 0.350 0.140 0.140 0.000   0 0.140
MYRTS8 28/06/2018 Put 0.350 0.006 0.006 0.000   0 0.006
MYRNZ8 28/06/2018 Call 0.400 0.095 0.095 0.000   0 0.095
MYRP18 28/06/2018 Put 0.400 0.015 0.015 0.000   0 0.015
MYRRK8 28/06/2018 Call 0.450 0.065 0.065 0.000   6,000 0.065
MYRRL8 28/06/2018 Put 0.450 0.035 0.035 0.000   510 0.035
MYRLR8 28/06/2018 Call 0.500 0.040 0.040 0.000   0 0.040
MYRLS8 28/06/2018 Put 0.500 0.065 0.065 0.000   0 0.065
MYRQD8 28/06/2018 Call 0.550 0.025 0.025 0.000   250 0.025
MYRQE8 28/06/2018 Put 0.550 0.100 0.100 0.000   125 0.100
MYRLB8 28/06/2018 Call 0.600 0.015 0.015 0.000   0 0.015
MYRLC8 28/06/2018 Put 0.600 0.145 0.145 0.000   0 0.145
MYRQ18 28/06/2018 Call 0.650 0.008 0.008 0.000   0 0.008
MYRQ28 28/06/2018 Put 0.650 0.195 0.195 0.000   1,450 0.195
MYRGU8 28/06/2018 Call 0.700 0.004 0.004 0.000   1,200 0.004
MYRGV8 28/06/2018 Put 0.700 0.245 0.245 0.000   0 0.245
MYRQ98 28/06/2018 Call 0.750 0.002 0.002 0.000   0 0.002
MYRQA8 28/06/2018 Put 0.750 0.295 0.295 0.000   1,325 0.295
MYRY68 28/06/2018 Call 0.760 0.002 0.002 0.000   0 0.002
MYRY78 28/06/2018 Put 0.760 0.300 0.300 0.000   0 0.300
MYRDX8 28/06/2018 Call 0.800 0.001 0.001 0.000   0 0.001
MYRDY8 28/06/2018 Put 0.800 0.345 0.345 0.000   0 0.345
MYRY88 28/06/2018 Call 0.810 0.001 0.001 0.000   0 0.001
MYRY98 28/06/2018 Put 0.810 0.350 0.350 0.000   600 0.350
MYRQ38 28/06/2018 Call 0.850 0.001 0.001 0.000   160 0.001
MYRQ48 28/06/2018 Put 0.850 0.395 0.395 0.000   1,500 0.395
MYRDT8 28/06/2018 Call 0.900 0.000 0.000 0.000   1,000 0.000
MYRDU8 28/06/2018 Put 0.900 0.445 0.445 0.000   70 0.445
MYRQB8 28/06/2018 Call 0.950 0.000 0.000 0.000   0 0.000
MYRQC8 28/06/2018 Put 0.950 0.495 0.495 0.000   0 0.495
MYRCH8 28/06/2018 Call 1.000 0.000 0.000 0.000   3,000 0.000
MYRCI8 28/06/2018 Put 1.000 0.545 0.545 0.000   120 0.545
MYRQ58 28/06/2018 Call 1.050 0.000 0.000 0.000   0 0.000
MYRQ68 28/06/2018 Put 1.050 0.595 0.595 0.000   0 0.595
MYRCR8 28/06/2018 Call 1.100 0.000 0.000 0.000   0 0.000
MYRCS8 28/06/2018 Put 1.100 0.645 0.645 0.000   0 0.645
MYRQ78 28/06/2018 Call 1.150 0.000 0.000 0.000   0 0.000
MYRQ88 28/06/2018 Put 1.150 0.695 0.695 0.000   0 0.695
MYRCJ8 28/06/2018 Call 1.200 0.000 0.000 0.000   0 0.000
MYRCK8 28/06/2018 Put 1.200 0.745 0.745 0.000   400 0.745
MYRCT8 28/06/2018 Call 1.300 0.000 0.000 0.000   0 0.000
MYRCU8 28/06/2018 Put 1.300 0.845 0.845 0.000   0 0.845
MYRCL8 28/06/2018 Call 1.400 0.000 0.000 0.000   0 0.000
MYRCM8 28/06/2018 Put 1.400 0.945 0.945 0.000   0 0.945
MYRCV8 28/06/2018 Call 1.500 0.000 0.000 0.000   0 0.000
MYRCW8 28/06/2018 Put 1.500 1.045 1.045 0.000   0 1.045
MYRCN8 28/06/2018 Call 1.600 0.000 0.000 0.000   0 0.000
MYRCO8 28/06/2018 Put 1.600 1.140 1.140 0.000   0 1.140
MYRCX8 28/06/2018 Call 1.700 0.000 0.000 0.000   0 0.000
MYRCY8 28/06/2018 Put 1.700 1.240 1.240 0.000   0 1.240
MYRCP8 28/06/2018 Call 1.800 0.000 0.000 0.000   0 0.000
MYRCQ8 28/06/2018 Put 1.800 1.340 1.340 0.000   0 1.340
MYRCN9 26/07/2018 Call 0.010 0.450 0.450 0.000   0 0.450
MYRDZ9 26/07/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRE19 26/07/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRD79 26/07/2018 Call 0.200 0.275 0.275 0.000   0 0.275
MYRD89 26/07/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYRCJ9 26/07/2018 Call 0.250 0.230 0.230 0.000   0 0.230
MYRCK9 26/07/2018 Put 0.250 0.001 0.001 0.000   0 0.001
MYRCH9 26/07/2018 Call 0.300 0.185 0.185 0.000   0 0.185
MYRCI9 26/07/2018 Put 0.300 0.003 0.003 0.000   0 0.003
MYRCL9 26/07/2018 Call 0.350 0.140 0.140 0.000   0 0.140
MYRCM9 26/07/2018 Put 0.350 0.010 0.010 0.000   0 0.010
MYRBR9 26/07/2018 Call 0.400 0.100 0.100 0.000   0 0.100
MYRBS9 26/07/2018 Put 0.400 0.025 0.025 0.000   0 0.025
MYRC69 26/07/2018 Call 0.450 0.070 0.070 0.000   0 0.070
MYRC79 26/07/2018 Put 0.450 0.045 0.045 0.000   0 0.045
MYRBV9 26/07/2018 Call 0.500 0.045 0.045 0.000   0 0.045
MYRBW9 26/07/2018 Put 0.500 0.070 0.070 0.000   0 0.070
MYRBZ9 26/07/2018 Call 0.550 0.030 0.030 0.000   0 0.030
MYRC19 26/07/2018 Put 0.550 0.105 0.105 0.000   0 0.105
MYRBM9 26/07/2018 Call 0.600 0.020 0.020 0.000   0 0.020
MYRBO9 26/07/2018 Put 0.600 0.145 0.145 0.000   0 0.145
MYRC89 26/07/2018 Call 0.650 0.010 0.010 0.000   0 0.010
MYRC99 26/07/2018 Put 0.650 0.195 0.195 0.000   0 0.195
MYRBT9 26/07/2018 Call 0.700 0.007 0.007 0.000   0 0.007
MYRBU9 26/07/2018 Put 0.700 0.245 0.245 0.000   0 0.245
MYRC29 26/07/2018 Call 0.750 0.004 0.004 0.000   0 0.004
MYRC39 26/07/2018 Put 0.750 0.295 0.295 0.000   0 0.295
MYRBP9 26/07/2018 Call 0.800 0.003 0.003 0.000   0 0.003
MYRBQ9 26/07/2018 Put 0.800 0.345 0.345 0.000   0 0.345
MYRCF9 26/07/2018 Call 0.850 0.002 0.002 0.000   0 0.002
MYRCG9 26/07/2018 Put 0.850 0.395 0.395 0.000   0 0.395
MYRBX9 26/07/2018 Call 0.900 0.001 0.001 0.000   0 0.001
MYRBY9 26/07/2018 Put 0.900 0.445 0.445 0.000   0 0.445
MYRC49 26/07/2018 Call 0.950 0.001 0.001 0.000   0 0.001
MYRC59 26/07/2018 Put 0.950 0.495 0.495 0.000   0 0.495
MYRCO9 26/07/2018 Call 1.000 0.000 0.000 0.000   0 0.000
MYRCP9 26/07/2018 Put 1.000 0.545 0.545 0.000   0 0.545
MYRF69 30/08/2018 Call 0.010 0.450 0.450 0.000   0 0.450
MYRET9 30/08/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYREU9 30/08/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYREH9 30/08/2018 Call 0.200 0.275 0.275 0.000   0 0.275
MYREI9 30/08/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYREX9 30/08/2018 Call 0.250 0.225 0.225 0.000   0 0.225
MYREY9 30/08/2018 Put 0.250 0.001 0.001 0.000   0 0.001
MYRER9 30/08/2018 Call 0.300 0.180 0.180 0.000   0 0.180
MYRES9 30/08/2018 Put 0.300 0.003 0.003 0.000   0 0.003
MYREV9 30/08/2018 Call 0.350 0.135 0.135 0.000   0 0.135
MYREW9 30/08/2018 Put 0.350 0.010 0.010 0.000   0 0.010
MYREF9 30/08/2018 Call 0.400 0.100 0.100 0.000   0 0.100
MYREG9 30/08/2018 Put 0.400 0.020 0.020 0.000   0 0.020
MYREZ9 30/08/2018 Call 0.450 0.070 0.070 0.000   0 0.070
MYRF19 30/08/2018 Put 0.450 0.040 0.040 0.000   0 0.040
MYREP9 30/08/2018 Call 0.500 0.050 0.050 0.000   0 0.050
MYREQ9 30/08/2018 Put 0.500 0.065 0.065 0.000   0 0.065
MYREJ9 30/08/2018 Call 0.550 0.030 0.030 0.000   0 0.030
MYREK9 30/08/2018 Put 0.550 0.100 0.100 0.000   0 0.100
MYRE69 30/08/2018 Call 0.600 0.020 0.020 0.000   0 0.020
MYRE79 30/08/2018 Put 0.600 0.145 0.145 0.000   0 0.145
MYRF29 30/08/2018 Call 0.650 0.015 0.015 0.000   0 0.015
MYRF39 30/08/2018 Put 0.650 0.195 0.195 0.000   0 0.195
MYREN9 30/08/2018 Call 0.700 0.009 0.009 0.000   0 0.009
MYREO9 30/08/2018 Put 0.700 0.245 0.245 0.000   0 0.245
MYREL9 30/08/2018 Call 0.750 0.006 0.006 0.000   0 0.006
MYREM9 30/08/2018 Put 0.750 0.295 0.295 0.000   0 0.295
MYRE89 30/08/2018 Call 0.800 0.004 0.004 0.000   0 0.004
MYRE99 30/08/2018 Put 0.800 0.345 0.345 0.000   0 0.345
MYRF49 30/08/2018 Call 0.850 0.002 0.002 0.000   0 0.002
MYRF59 30/08/2018 Put 0.850 0.395 0.395 0.000   0 0.395
MYRVS8 27/09/2018 Call 0.010 0.420 0.420 0.000   0 0.420
MYRE29 27/09/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRE39 27/09/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRD99 27/09/2018 Call 0.200 0.275 0.275 0.000   0 0.275
MYRDK9 27/09/2018 Put 0.200 0.000 0.000 0.000   0 0.000
MYRZ68 27/09/2018 Call 0.250 0.225 0.225 0.000   0 0.225
MYRZ78 27/09/2018 Put 0.250 0.002 0.002 0.000   0 0.002
MYRS18 27/09/2018 Call 0.300 0.180 0.180 0.000   0 0.180
MYRS28 27/09/2018 Put 0.300 0.007 0.007 0.000   0 0.007
MYRWZ8 27/09/2018 Call 0.350 0.140 0.140 0.000   0 0.140
MYRX18 27/09/2018 Put 0.350 0.015 0.015 0.000   0 0.015
MYRP28 27/09/2018 Call 0.400 0.105 0.105 0.000   0 0.105
MYRP38 27/09/2018 Put 0.400 0.030 0.030 0.000   0 0.030
MYRUV8 27/09/2018 Call 0.450 0.075 0.075 0.000   0 0.075
MYRUW8 27/09/2018 Put 0.450 0.055 0.055 0.000   0 0.055
MYRLT8 27/09/2018 Call 0.500 0.055 0.055 0.000   0 0.055
MYRLU8 27/09/2018 Put 0.500 0.085 0.085 0.000   0 0.085
MYRV48 27/09/2018 Call 0.550 0.040 0.040 0.000   0 0.040
MYRV58 27/09/2018 Put 0.550 0.125 0.125 0.000   0 0.125
MYRLD8 27/09/2018 Call 0.600 0.025 0.025 0.000   0 0.025
MYRLE8 27/09/2018 Put 0.600 0.170 0.170 0.000   0 0.170
MYRUX8 27/09/2018 Call 0.650 0.020 0.020 0.000   0 0.020
MYRUY8 27/09/2018 Put 0.650 0.220 0.220 0.000   1,700 0.220
MYRJQ8 27/09/2018 Call 0.700 0.010 0.010 0.000   0 0.010
MYRJR8 27/09/2018 Put 0.700 0.265 0.265 0.000   600 0.265
MYRV68 27/09/2018 Call 0.750 0.008 0.008 0.000   0 0.008
MYRV78 27/09/2018 Put 0.750 0.315 0.315 0.000   0 0.315
MYRJ98 27/09/2018 Call 0.800 0.005 0.005 0.000   0 0.005
MYRJA8 27/09/2018 Put 0.800 0.365 0.365 0.000   0 0.365
MYRUZ8 27/09/2018 Call 0.850 0.004 0.004 0.000   0 0.004
MYRV18 27/09/2018 Put 0.850 0.415 0.415 0.000   0 0.415
MYRJ18 27/09/2018 Call 0.900 0.003 0.003 0.000   0 0.003
MYRJ28 27/09/2018 Put 0.900 0.465 0.465 0.000   0 0.465
MYRV88 27/09/2018 Call 0.950 0.002 0.002 0.000   0 0.002
MYRV98 27/09/2018 Put 0.950 0.515 0.515 0.000   0 0.515
MYRJB8 27/09/2018 Call 1.000 0.001 0.001 0.000   0 0.001
MYRJC8 27/09/2018 Put 1.000 0.565 0.565 0.000   485 0.565
MYRV28 27/09/2018 Call 1.050 0.001 0.001 0.000   0 0.001
MYRV38 27/09/2018 Put 1.050 0.615 0.615 0.000   0 0.615
MYRJ38 27/09/2018 Call 1.100 0.001 0.001 0.000   70 0.001
MYRJ48 27/09/2018 Put 1.100 0.660 0.660 0.000   0 0.660
MYRVT8 27/09/2018 Call 1.150 0.000 0.000 0.000   0 0.000
MYRVU8 27/09/2018 Put 1.150 0.710 0.710 0.000   0 0.710
MYRJD8 27/09/2018 Call 1.200 0.000 0.000 0.000   0 0.000
MYRJE8 27/09/2018 Put 1.200 0.760 0.760 0.000   0 0.760
MYRJ58 27/09/2018 Call 1.300 0.000 0.000 0.000   0 0.000
MYRJ68 27/09/2018 Put 1.300 0.860 0.860 0.000   0 0.860
MYRJF8 27/09/2018 Call 1.400 0.000 0.000 0.000   0 0.000
MYRJG8 27/09/2018 Put 1.400 0.960 0.960 0.000   0 0.960
MYRJ78 27/09/2018 Call 1.500 0.000 0.000 0.000   0 0.000
MYRJ88 27/09/2018 Put 1.500 1.060 1.060 0.000   0 1.060
MYRJH8 27/09/2018 Call 1.600 0.000 0.000 0.000   0 0.000
MYRJI8 27/09/2018 Put 1.600 1.155 1.155 0.000   0 1.155
MYRJO8 27/09/2018 Call 1.700 0.000 0.000 0.000   0 0.000
MYRJP8 27/09/2018 Put 1.700 1.255 1.255 0.000   0 1.255
MYRB89 20/12/2018 Call 0.010 0.420 0.420 0.000   0 0.420
MYRE49 20/12/2018 Call 0.150 0.325 0.325 0.000   0 0.325
MYRE59 20/12/2018 Put 0.150 0.000 0.000 0.000   0 0.000
MYRYO8 20/12/2018 Call 0.200 0.275 0.275 0.000   0 0.275
MYRYP8 20/12/2018 Put 0.200 0.001 0.001 0.000   0 0.001
MYRZ88 20/12/2018 Call 0.250 0.230 0.230 0.000   0 0.230
MYRZ98 20/12/2018 Put 0.250 0.004 0.004 0.000   0 0.004
MYRS38 20/12/2018 Call 0.300 0.185 0.185 0.000   0 0.185
MYRS48 20/12/2018 Put 0.300 0.010 0.010 0.000   0 0.010
MYRZA8 20/12/2018 Call 0.350 0.150 0.150 0.000   0 0.150
MYRZB8 20/12/2018 Put 0.350 0.020 0.020 0.000   0 0.020
MYRQY8 20/12/2018 Call 0.400 0.115 0.115 0.000   1,500 0.115
MYRQZ8 20/12/2018 Put 0.400 0.035 0.035 0.000   0 0.035
MYRZC8 20/12/2018 Call 0.450 0.085 0.085 0.000   0 0.085
MYRZD8 20/12/2018 Put 0.450 0.060 0.060 0.000   0 0.060
MYRQL8 20/12/2018 Call 0.500 0.065 0.065 0.000   550 0.065
MYRQM8 20/12/2018 Put 0.500 0.090 0.090 0.000   0 0.090
MYRZM8 20/12/2018 Call 0.550 0.045 0.045 0.000   0 0.045
MYRZN8 20/12/2018 Put 0.550 0.125 0.125 0.000   0 0.125
MYRQP8 20/12/2018 Call 0.600 0.035 0.035 0.000   300 0.035
MYRQQ8 20/12/2018 Put 0.600 0.170 0.170 0.000   0 0.170
MYRZE8 20/12/2018 Call 0.650 0.025 0.025 0.000   0 0.025
MYRZF8 20/12/2018 Put 0.650 0.220 0.220 0.000   0 0.220
MYRQJ8 20/12/2018 Call 0.700 0.020 0.020 0.000   3,000 0.020
MYRQK8 20/12/2018 Put 0.700 0.265 0.265 0.000   1,150 0.265
MYRZI8 20/12/2018 Call 0.750 0.015 0.015 0.000   508 0.015
MYRZJ8 20/12/2018 Put 0.750 0.315 0.315 0.000   0 0.315
MYRQR8 20/12/2018 Call 0.800 0.010 0.010 0.000   0 0.010
MYRQS8 20/12/2018 Put 0.800 0.365 0.365 0.000   0 0.365
MYRZG8 20/12/2018 Call 0.850 0.008 0.008 0.000   0 0.008
MYRZH8 20/12/2018 Put 0.850 0.415 0.415 0.000   0 0.415
MYRQH8 20/12/2018 Call 0.900 0.006 0.006 0.000   0 0.006
MYRQI8 20/12/2018 Put 0.900 0.465 0.465 0.000   150 0.465
MYRBG9 20/12/2018 Call 0.910 0.005 0.005 0.000   0 0.005
MYRBH9 20/12/2018 Put 0.910 0.470 0.470 0.000   0 0.470
MYRZK8 20/12/2018 Call 0.950 0.004 0.004 0.000   0 0.004
MYRZL8 20/12/2018 Put 0.950 0.515 0.515 0.000   0 0.515
MYRBI9 20/12/2018 Call 0.960 0.004 0.004 0.000   0 0.004
MYRBJ9 20/12/2018 Put 0.960 0.520 0.520 0.000   0 0.520
MYRQT8 20/12/2018 Call 1.000 0.004 0.004 0.000   3,250 0.004
MYRQU8 20/12/2018 Put 1.000 0.565 0.565 0.000   0 0.565
MYRBK9 20/12/2018 Call 1.010 0.003 0.003 0.000   0 0.003
MYRBL9 20/12/2018 Put 1.010 0.570 0.570 0.000   216 0.570
MYRQN8 20/12/2018 Call 1.100 0.002 0.002 0.000   0 0.002
MYRQO8 20/12/2018 Put 1.100 0.660 0.660 0.000   256 0.660
MYRQV8 20/12/2018 Call 1.200 0.001 0.001 0.000   0 0.001
MYRQW8 20/12/2018 Put 1.200 0.760 0.760 0.000   0 0.760
MYRQF8 20/12/2018 Call 1.300 0.001 0.001 0.000   0 0.001
MYRQG8 20/12/2018 Put 1.300 0.860 0.860 0.000   0 0.860
MYRDL9 28/03/2019 Call 0.100 0.375 0.375 0.000   0 0.375
MYRDM9 28/03/2019 Put 0.100 0.000 0.000 0.000   0 0.000
MYRYQ8 28/03/2019 Call 0.200 0.275 0.275 0.000   0 0.275
MYRYR8 28/03/2019 Put 0.200 0.002 0.002 0.000   0 0.002
MYRVV8 28/03/2019 Call 0.300 0.190 0.190 0.000   0 0.190
MYRVW8 28/03/2019 Put 0.300 0.015 0.015 0.000   0 0.015
MYRVI8 28/03/2019 Call 0.400 0.125 0.125 0.000   0 0.125
MYRVJ8 28/03/2019 Put 0.400 0.045 0.045 0.000   0 0.045
MYRVC8 28/03/2019 Call 0.500 0.075 0.075 0.000   0 0.075
MYRVD8 28/03/2019 Put 0.500 0.105 0.105 0.000   0 0.105
MYRVK8 28/03/2019 Call 0.600 0.045 0.045 0.000   0 0.045
MYRVL8 28/03/2019 Put 0.600 0.190 0.190 0.000   0 0.190
MYRVA8 28/03/2019 Call 0.700 0.025 0.025 0.000   0 0.025
MYRVB8 28/03/2019 Put 0.700 0.280 0.280 0.000   650 0.280
MYRVM8 28/03/2019 Call 0.800 0.015 0.015 0.000   200 0.015
MYRVN8 28/03/2019 Put 0.800 0.380 0.380 0.000   1,075 0.380
MYRVE8 28/03/2019 Call 0.900 0.009 0.009 0.000   0 0.009
MYRVF8 28/03/2019 Put 0.900 0.475 0.475 0.000   0 0.475
MYRVO8 28/03/2019 Call 1.000 0.005 0.005 0.000   0 0.005
MYRVP8 28/03/2019 Put 1.000 0.575 0.575 0.000   0 0.575
MYRVG8 28/03/2019 Call 1.100 0.004 0.004 0.000   0 0.004
MYRVH8 28/03/2019 Put 1.100 0.670 0.670 0.000   0 0.670
MYRVQ8 28/03/2019 Call 1.200 0.002 0.002 0.000   7,200 0.002
MYRVR8 28/03/2019 Put 1.200 0.770 0.770 0.000   0 0.770
MYRDN9 27/06/2019 Call 0.100 0.375 0.375 0.000   0 0.375
MYRDO9 27/06/2019 Put 0.100 0.000 0.000 0.000   0 0.000
MYRZW8 27/06/2019 Call 0.200 0.275 0.275 0.000   0 0.275
MYRZX8 27/06/2019 Put 0.200 0.002 0.002 0.000   0 0.002
MYRZU8 27/06/2019 Call 0.300 0.190 0.190 0.000   0 0.190
MYRZV8 27/06/2019 Put 0.300 0.015 0.015 0.000   0 0.015
MYRZY8 27/06/2019 Call 0.400 0.130 0.130 0.000   0 0.130
MYRB19 27/06/2019 Put 0.400 0.045 0.045 0.000   0 0.045
MYRZS8 27/06/2019 Call 0.500 0.085 0.085 0.000   0 0.085
MYRZT8 27/06/2019 Put 0.500 0.100 0.100 0.095 200 400 0.100
MYRB29 27/06/2019 Call 0.600 0.050 0.050 0.000   0 0.050
MYRB39 27/06/2019 Put 0.600 0.185 0.185 0.000   300 0.185
MYRZQ8 27/06/2019 Call 0.700 0.030 0.030 0.000   0 0.030
MYRZR8 27/06/2019 Put 0.700 0.280 0.280 0.000   700 0.280
MYRB49 27/06/2019 Call 0.800 0.020 0.020 0.000   0 0.020
MYRB59 27/06/2019 Put 0.800 0.380 0.380 0.000   0 0.380
MYRZO8 27/06/2019 Call 0.900 0.010 0.010 0.000   0 0.010
MYRZP8 27/06/2019 Put 0.900 0.475 0.475 0.000   0 0.475
MYRB69 27/06/2019 Call 1.000 0.008 0.008 0.000   0 0.008
MYRB79 27/06/2019 Put 1.000 0.575 0.575 0.000   0 0.575
MYRB99 27/06/2019 Call 1.100 0.005 0.005 0.000   0 0.005
MYRBF9 27/06/2019 Put 1.100 0.670 0.670 0.000   0 0.670

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.