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
MTS 2.090 Down -0.020 2.080 2.110 2.100 2.120 2.075 2,080,866 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSDL7 27/10/2016 Call 1.350 0.740 0.740 0.000   0 0.740
MTSDM7 27/10/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTSCW7 27/10/2016 Call 1.400 0.690 0.690 0.000   0 0.690
MTSCX7 27/10/2016 Put 1.400 0.000 0.000 0.000   0 0.000
MTSC97 27/10/2016 Call 1.450 0.645 0.645 0.000   0 0.645
MTSCF7 27/10/2016 Put 1.450 0.000 0.000 0.000   0 0.000
MTSCM7 27/10/2016 Call 1.500 0.595 0.595 0.000   0 0.595
MTSCN7 27/10/2016 Put 1.500 0.000 0.000 0.000   0 0.000
MTSCS7 27/10/2016 Call 1.550 0.545 0.545 0.000   0 0.545
MTSCT7 27/10/2016 Put 1.550 0.000 0.000 0.000   0 0.000
MTSD17 27/10/2016 Call 1.600 0.495 0.495 0.000   0 0.495
MTSD27 27/10/2016 Put 1.600 0.000 0.000 0.000   0 0.000
MTSC77 27/10/2016 Call 1.650 0.445 0.445 0.000   0 0.445
MTSC87 27/10/2016 Put 1.650 0.000 0.000 0.000   0 0.000
MTSCK7 27/10/2016 Call 1.700 0.395 0.395 0.000   28 0.395
MTSCL7 27/10/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MTSCU7 27/10/2016 Call 1.750 0.350 0.350 0.000   0 0.350
MTSCV7 27/10/2016 Put 1.750 0.001 0.001 0.000   0 0.001
MTSCY7 27/10/2016 Call 1.800 0.300 0.300 0.000   100 0.300
MTSCZ7 27/10/2016 Put 1.800 0.003 0.003 0.000   0 0.003
MTSCG7 27/10/2016 Call 1.850 0.255 0.255 0.000   0 0.255
MTSCH7 27/10/2016 Put 1.850 0.006 0.006 0.000   0 0.006
MTSCI7 27/10/2016 Call 1.900 0.210 0.210 0.000   190 0.210
MTSCJ7 27/10/2016 Put 1.900 0.010 0.010 0.000   0 0.010
MTSCQ7 27/10/2016 Call 1.950 0.170 0.170 0.000   40 0.170
MTSCR7 27/10/2016 Put 1.950 0.020 0.020 0.000   50 0.020
MTSD37 27/10/2016 Call 2.000 0.135 0.135 0.000   253 0.135
MTSD47 27/10/2016 Put 2.000 0.030 0.030 0.000   205 0.030
MTSCO7 27/10/2016 Call 2.100 0.075 0.075 0.000   1,629 0.075
MTSCP7 27/10/2016 Put 2.100 0.070 0.070 0.000   0 0.070
MTSD57 27/10/2016 Call 2.200 0.035 0.035 0.000   952 0.035
MTSD67 27/10/2016 Put 2.200 0.130 0.130 0.000   800 0.130
MTSD77 27/10/2016 Call 2.300 0.015 0.015 0.000   40 0.015
MTSD87 27/10/2016 Put 2.300 0.210 0.210 0.000   0 0.210
MTSE27 27/10/2016 Call 2.400 0.006 0.006 0.000   0 0.006
MTSE37 27/10/2016 Put 2.400 0.310 0.310 0.000   0 0.310
MTSEZ7 27/10/2016 Call 2.500 0.002 0.002 0.000   50 0.002
MTSF17 27/10/2016 Put 2.500 0.410 0.410 0.000   0 0.410
MTSEX7 27/10/2016 Call 2.600 0.001 0.001 0.000   0 0.001
MTSEY7 27/10/2016 Put 2.600 0.510 0.510 0.000   0 0.510
MTSFP7 27/10/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MTSFQ7 27/10/2016 Put 2.700 0.610 0.610 0.000   0 0.610
MTSI97 27/10/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MTSIF7 27/10/2016 Put 2.800 0.710 0.710 0.000   0 0.710
MTSIW7 27/10/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MTSIX7 27/10/2016 Put 2.900 0.810 0.810 0.000   0 0.810
MTSJ97 24/11/2016 Call 1.450 0.645 0.645 0.000   0 0.645
MTSJA7 24/11/2016 Put 1.450 0.000 0.000 0.000   0 0.000
MTSJ77 24/11/2016 Call 1.500 0.595 0.595 0.000   0 0.595
MTSJ87 24/11/2016 Put 1.500 0.001 0.001 0.000   0 0.001
MTSJ57 24/11/2016 Call 1.550 0.545 0.545 0.000   0 0.545
MTSJ67 24/11/2016 Put 1.550 0.001 0.001 0.000   0 0.001
MTSIM7 24/11/2016 Call 1.600 0.500 0.500 0.000   0 0.500
MTSIN7 24/11/2016 Put 1.600 0.002 0.002 0.000   0 0.002
MTSFV7 24/11/2016 Call 1.650 0.450 0.450 0.000   0 0.450
MTSFW7 24/11/2016 Put 1.650 0.004 0.004 0.000   0 0.004
MTSGK7 24/11/2016 Call 1.700 0.405 0.405 0.000   0 0.405
MTSGL7 24/11/2016 Put 1.700 0.007 0.007 0.000   0 0.007
MTSGY7 24/11/2016 Call 1.750 0.360 0.360 0.000   0 0.360
MTSGZ7 24/11/2016 Put 1.750 0.010 0.010 0.000   1,000 0.010
MTSGM7 24/11/2016 Call 1.800 0.315 0.315 0.000   0 0.315
MTSGN7 24/11/2016 Put 1.800 0.015 0.015 0.000   0 0.015
MTSFX7 24/11/2016 Call 1.850 0.275 0.275 0.000   0 0.275
MTSFY7 24/11/2016 Put 1.850 0.025 0.025 0.000   0 0.025
MTSG87 24/11/2016 Call 1.900 0.235 0.235 0.000   0 0.235
MTSG97 24/11/2016 Put 1.900 0.035 0.035 0.000   0 0.035
MTSGO7 24/11/2016 Call 1.950 0.195 0.195 0.000   0 0.195
MTSGP7 24/11/2016 Put 1.950 0.050 0.050 0.000   0 0.050
MTSFZ7 24/11/2016 Call 2.000 0.165 0.165 0.160 71 71 0.165
MTSG17 24/11/2016 Put 2.000 0.065 0.065 0.000   100 0.065
MTSGS7 24/11/2016 Call 2.100 0.105 0.105 0.000   75 0.105
MTSGT7 24/11/2016 Put 2.100 0.105 0.105 0.000   2,278 0.105
MTSG47 24/11/2016 Call 2.200 0.065 0.065 0.065 274 100 0.065
MTSG57 24/11/2016 Put 2.200 0.160 0.160 0.000   0 0.160
MTSGQ7 24/11/2016 Call 2.300 0.035 0.035 0.030 100 100 0.035
MTSGR7 24/11/2016 Put 2.300 0.230 0.230 0.000   0 0.230
MTSG67 24/11/2016 Call 2.400 0.015 0.015 0.000   600 0.015
MTSG77 24/11/2016 Put 2.400 0.310 0.310 0.000   0 0.310
MTSGW7 24/11/2016 Call 2.500 0.008 0.008 0.000   0 0.008
MTSGX7 24/11/2016 Put 2.500 0.410 0.410 0.000   0 0.410
MTSG27 24/11/2016 Call 2.600 0.003 0.003 0.000   0 0.003
MTSG37 24/11/2016 Put 2.600 0.510 0.510 0.000   0 0.510
MTSGU7 24/11/2016 Call 2.700 0.001 0.001 0.000   0 0.001
MTSGV7 24/11/2016 Put 2.700 0.610 0.610 0.000   0 0.610
MTSIG7 24/11/2016 Call 2.800 0.001 0.001 0.000   0 0.001
MTSIH7 24/11/2016 Put 2.800 0.710 0.710 0.000   0 0.710
MTSIY7 24/11/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MTSIZ7 24/11/2016 Put 2.900 0.810 0.810 0.000   0 0.810
MTSJB9 22/12/2016 Call 1.000 1.095 1.095 0.000   300 1.095
MTSJA9 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSWA9 22/12/2016 Call 1.150 0.945 0.945 0.000   0 0.945
MTSWB9 22/12/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSWI9 22/12/2016 Call 1.200 0.895 0.895 0.000   0 0.895
MTSWJ9 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSW49 22/12/2016 Call 1.250 0.845 0.845 0.000   0 0.845
MTSW59 22/12/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSI39 22/12/2016 Call 1.300 0.795 0.795 0.000   0 0.795
MTSI29 22/12/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSWC9 22/12/2016 Call 1.350 0.750 0.750 0.000   0 0.750
MTSWD9 22/12/2016 Put 1.350 0.001 0.001 0.000   0 0.001
MTSVZ9 22/12/2016 Call 1.400 0.700 0.700 0.000   0 0.700
MTSW19 22/12/2016 Put 1.400 0.001 0.001 0.000   0 0.001
MTSW29 22/12/2016 Call 1.450 0.650 0.650 0.000   0 0.650
MTSW39 22/12/2016 Put 1.450 0.002 0.002 0.000   0 0.002
MTSGZ9 22/12/2016 Call 1.500 0.605 0.605 0.000   0 0.605
MTSI19 22/12/2016 Put 1.500 0.003 0.003 0.000   50 0.003
MTSPY9 22/12/2016 Call 1.510 0.595 0.595 0.000   0 0.595
MTSPZ9 22/12/2016 Put 1.510 0.004 0.004 0.000   0 0.004
MTSWG9 22/12/2016 Call 1.550 0.555 0.555 0.000   0 0.555
MTSWH9 22/12/2016 Put 1.550 0.005 0.005 0.000   0 0.005
MTSP89 22/12/2016 Call 1.600 0.510 0.510 0.000   0 0.510
MTSP99 22/12/2016 Put 1.600 0.008 0.008 0.000   0 0.008
MTSPX9 22/12/2016 Call 1.610 0.500 0.500 0.000   0 0.500
MTSPW9 22/12/2016 Put 1.610 0.009 0.009 0.000   0 0.009
MTSW69 22/12/2016 Call 1.650 0.465 0.465 0.000   0 0.465
MTSW79 22/12/2016 Put 1.650 0.010 0.010 0.000   0 0.010
MTSPL9 22/12/2016 Call 1.700 0.420 0.420 0.000   150 0.420
MTSPK9 22/12/2016 Put 1.700 0.015 0.015 0.000   0 0.015
MTSPU9 22/12/2016 Call 1.710 0.410 0.410 0.000   0 0.410
MTSPV9 22/12/2016 Put 1.710 0.020 0.020 0.000   125 0.020
MTSWE9 22/12/2016 Call 1.750 0.375 0.375 0.000   350 0.375
MTSWF9 22/12/2016 Put 1.750 0.025 0.025 0.000   0 0.025
MTSPM9 22/12/2016 Call 1.800 0.335 0.335 0.000   301 0.335
MTSPN9 22/12/2016 Put 1.800 0.035 0.035 0.000   100 0.035
MTSPT9 22/12/2016 Call 1.810 0.330 0.330 0.000   0 0.330
MTSPS9 22/12/2016 Put 1.810 0.035 0.035 0.000   0 0.035
MTSW89 22/12/2016 Call 1.850 0.295 0.295 0.000   3 0.295
MTSW99 22/12/2016 Put 1.850 0.045 0.045 0.000   0 0.045
MTSPP9 22/12/2016 Call 1.900 0.260 0.260 0.000   300 0.260
MTSPO9 22/12/2016 Put 1.900 0.055 0.055 0.000   0 0.055
MTSPQ9 22/12/2016 Call 1.910 0.250 0.250 0.000   0 0.250
MTSPR9 22/12/2016 Put 1.910 0.060 0.060 0.000   0 0.060
MTSWK9 22/12/2016 Call 1.950 0.225 0.225 0.000   50 0.225
MTSWL9 22/12/2016 Put 1.950 0.075 0.075 0.000   500 0.075
MTSWM9 22/12/2016 Call 2.000 0.190 0.190 0.000   50 0.190
MTSWN9 22/12/2016 Put 2.000 0.090 0.090 0.000   150 0.090
MTSWO9 22/12/2016 Call 2.100 0.135 0.135 0.000   30 0.135
MTSWP9 22/12/2016 Put 2.100 0.135 0.135 0.000   0 0.135
MTSX59 22/12/2016 Call 2.200 0.090 0.090 0.000   75 0.090
MTSX69 22/12/2016 Put 2.200 0.195 0.195 0.000   0 0.195
MTSXM9 22/12/2016 Call 2.300 0.060 0.060 0.000   340 0.060
MTSXN9 22/12/2016 Put 2.300 0.260 0.260 0.000   0 0.260
MTSE47 22/12/2016 Call 2.400 0.040 0.040 0.000   100 0.040
MTSE57 22/12/2016 Put 2.400 0.335 0.335 0.000   0 0.335
MTSF27 22/12/2016 Call 2.500 0.025 0.025 0.000   0 0.025
MTSF37 22/12/2016 Put 2.500 0.420 0.420 0.000   0 0.420
MTSF47 22/12/2016 Call 2.600 0.015 0.015 0.000   0 0.015
MTSF57 22/12/2016 Put 2.600 0.510 0.510 0.000   0 0.510
MTSFR7 22/12/2016 Call 2.700 0.008 0.008 0.000   0 0.008
MTSFS7 22/12/2016 Put 2.700 0.610 0.610 0.000   0 0.610
MTSII7 22/12/2016 Call 2.800 0.005 0.005 0.000   0 0.005
MTSIJ7 22/12/2016 Put 2.800 0.710 0.710 0.000   0 0.710
MTSJ17 22/12/2016 Call 2.900 0.003 0.003 0.000   0 0.003
MTSJ27 22/12/2016 Put 2.900 0.810 0.810 0.000   0 0.810
MTSLN7 24/01/2017 Call 1.650 0.475 0.475 0.000   0 0.475
MTSLO7 24/01/2017 Put 1.650 0.020 0.020 0.000   0 0.020
MTSL97 24/01/2017 Call 1.700 0.430 0.430 0.000   0 0.430
MTSLA7 24/01/2017 Put 1.700 0.030 0.030 0.000   0 0.030
MTSL37 24/01/2017 Call 1.750 0.390 0.390 0.000   0 0.390
MTSL47 24/01/2017 Put 1.750 0.040 0.040 0.000   0 0.040
MTSKW7 24/01/2017 Call 1.800 0.350 0.350 0.000   0 0.350
MTSKX7 24/01/2017 Put 1.800 0.050 0.050 0.000   0 0.050
MTSKO7 24/01/2017 Call 1.850 0.315 0.315 0.000   0 0.315
MTSKP7 24/01/2017 Put 1.850 0.060 0.060 0.000   0 0.060
MTSLB7 24/01/2017 Call 1.900 0.280 0.280 0.000   0 0.280
MTSLC7 24/01/2017 Put 1.900 0.075 0.075 0.000   0 0.075
MTSL57 24/01/2017 Call 1.950 0.245 0.245 0.000   0 0.245
MTSL67 24/01/2017 Put 1.950 0.090 0.090 0.000   0 0.090
MTSL17 24/01/2017 Call 2.000 0.215 0.215 0.000   0 0.215
MTSL27 24/01/2017 Put 2.000 0.110 0.110 0.000   0 0.110
MTSLD7 24/01/2017 Call 2.100 0.160 0.160 0.000   0 0.160
MTSLE7 24/01/2017 Put 2.100 0.155 0.155 0.000   0 0.155
MTSKS7 24/01/2017 Call 2.200 0.115 0.115 0.000   0 0.115
MTSKT7 24/01/2017 Put 2.200 0.215 0.215 0.000   0 0.215
MTSLF7 24/01/2017 Call 2.300 0.085 0.085 0.000   0 0.085
MTSLG7 24/01/2017 Put 2.300 0.280 0.280 0.000   0 0.280
MTSKQ7 24/01/2017 Call 2.400 0.060 0.060 0.000   0 0.060
MTSKR7 24/01/2017 Put 2.400 0.355 0.355 0.000   0 0.355
MTSLH7 24/01/2017 Call 2.500 0.040 0.040 0.000   0 0.040
MTSLI7 24/01/2017 Put 2.500 0.435 0.435 0.000   0 0.435
MTSKY7 24/01/2017 Call 2.600 0.030 0.030 0.000   0 0.030
MTSKZ7 24/01/2017 Put 2.600 0.525 0.525 0.000   0 0.525
MTSL77 24/01/2017 Call 2.700 0.020 0.020 0.000   0 0.020
MTSL87 24/01/2017 Put 2.700 0.615 0.615 0.000   0 0.615
MTSKU7 24/01/2017 Call 2.800 0.010 0.010 0.000   0 0.010
MTSKV7 24/01/2017 Put 2.800 0.710 0.710 0.000   0 0.710
MTSLJ7 24/01/2017 Call 2.900 0.008 0.008 0.000   0 0.008
MTSLK7 24/01/2017 Put 2.900 0.810 0.810 0.000   0 0.810
MTSMP7 23/02/2017 Call 1.650 0.490 0.490 0.000   0 0.490
MTSMQ7 23/02/2017 Put 1.650 0.035 0.035 0.000   0 0.035
MTSMN7 23/02/2017 Call 1.700 0.445 0.445 0.000   0 0.445
MTSMO7 23/02/2017 Put 1.700 0.045 0.045 0.000   0 0.045
MTSMB7 23/02/2017 Call 1.750 0.405 0.405 0.000   0 0.405
MTSMC7 23/02/2017 Put 1.750 0.055 0.055 0.000   0 0.055
MTSM37 23/02/2017 Call 1.800 0.365 0.365 0.000   0 0.365
MTSM47 23/02/2017 Put 1.800 0.070 0.070 0.000   0 0.070
MTSLR7 23/02/2017 Call 1.850 0.330 0.330 0.000   0 0.330
MTSLS7 23/02/2017 Put 1.850 0.080 0.080 0.000   0 0.080
MTSML7 23/02/2017 Call 1.900 0.295 0.295 0.000   0 0.295
MTSMM7 23/02/2017 Put 1.900 0.095 0.095 0.000   0 0.095
MTSM97 23/02/2017 Call 1.950 0.265 0.265 0.000   0 0.265
MTSMA7 23/02/2017 Put 1.950 0.115 0.115 0.000   50 0.115
MTSLW7 23/02/2017 Call 2.000 0.235 0.235 0.000   0 0.235
MTSLX7 23/02/2017 Put 2.000 0.135 0.135 0.000   0 0.135
MTSMH7 23/02/2017 Call 2.100 0.180 0.180 0.000   0 0.180
MTSMI7 23/02/2017 Put 2.100 0.180 0.180 0.000   0 0.180
MTSLT7 23/02/2017 Call 2.200 0.140 0.140 0.000   0 0.140
MTSLU7 23/02/2017 Put 2.200 0.240 0.240 0.000   0 0.240
MTSMF7 23/02/2017 Call 2.300 0.105 0.105 0.000   206 0.105
MTSMG7 23/02/2017 Put 2.300 0.305 0.305 0.000   0 0.305
MTSM57 23/02/2017 Call 2.400 0.080 0.080 0.000   0 0.080
MTSM67 23/02/2017 Put 2.400 0.375 0.375 0.000   0 0.375
MTSMJ7 23/02/2017 Call 2.500 0.060 0.060 0.000   0 0.060
MTSMK7 23/02/2017 Put 2.500 0.455 0.455 0.000   0 0.455
MTSLY7 23/02/2017 Call 2.600 0.045 0.045 0.000   0 0.045
MTSLZ7 23/02/2017 Put 2.600 0.540 0.540 0.000   0 0.540
MTSM77 23/02/2017 Call 2.700 0.035 0.035 0.000   0 0.035
MTSM87 23/02/2017 Put 2.700 0.630 0.630 0.000   0 0.630
MTSM17 23/02/2017 Call 2.800 0.025 0.025 0.000   0 0.025
MTSM27 23/02/2017 Put 2.800 0.720 0.720 0.000   0 0.720
MTSMD7 23/02/2017 Call 2.900 0.020 0.020 0.000   0 0.020
MTSME7 23/02/2017 Put 2.900 0.815 0.815 0.000   0 0.815
MTSC57 30/03/2017 Call 1.250 0.860 0.860 0.000   0 0.860
MTSC67 30/03/2017 Put 1.250 0.005 0.005 0.000   0 0.005
MTSC37 30/03/2017 Call 1.300 0.815 0.815 0.000   0 0.815
MTSC47 30/03/2017 Put 1.300 0.008 0.008 0.000   0 0.008
MTSC17 30/03/2017 Call 1.350 0.765 0.765 0.000   0 0.765
MTSC27 30/03/2017 Put 1.350 0.010 0.010 0.000   0 0.010
MTSB87 30/03/2017 Call 1.400 0.720 0.720 0.000   0 0.720
MTSB97 30/03/2017 Put 1.400 0.015 0.015 0.000   0 0.015
MTSBF7 30/03/2017 Call 1.450 0.675 0.675 0.000   0 0.675
MTSBG7 30/03/2017 Put 1.450 0.020 0.020 0.000   0 0.020
MTSBS7 30/03/2017 Call 1.500 0.630 0.630 0.000   0 0.630
MTSBT7 30/03/2017 Put 1.500 0.025 0.025 0.000   0 0.025
MTSBU7 30/03/2017 Call 1.550 0.585 0.585 0.000   0 0.585
MTSBV7 30/03/2017 Put 1.550 0.030 0.030 0.000   0 0.030
MTSB27 30/03/2017 Call 1.600 0.545 0.545 0.000   0 0.545
MTSB37 30/03/2017 Put 1.600 0.040 0.040 0.000   0 0.040
MTSBH7 30/03/2017 Call 1.650 0.505 0.505 0.000   0 0.505
MTSBI7 30/03/2017 Put 1.650 0.050 0.050 0.000   0 0.050
MTSBO7 30/03/2017 Call 1.700 0.465 0.465 0.000   0 0.465
MTSBP7 30/03/2017 Put 1.700 0.060 0.060 0.000   0 0.060
MTSBW7 30/03/2017 Call 1.750 0.430 0.430 0.000   0 0.430
MTSBX7 30/03/2017 Put 1.750 0.070 0.070 0.000   0 0.070
MTSKM7 30/03/2017 Call 1.760 0.420 0.420 0.000   0 0.420
MTSKN7 30/03/2017 Put 1.760 0.075 0.075 0.000   0 0.075
MTSZY9 30/03/2017 Call 1.800 0.390 0.390 0.000   0 0.390
MTSB17 30/03/2017 Put 1.800 0.085 0.085 0.000   0 0.085
MTSBJ7 30/03/2017 Call 1.850 0.355 0.355 0.000   0 0.355
MTSBK7 30/03/2017 Put 1.850 0.100 0.100 0.000   0 0.100
MTSBQ7 30/03/2017 Call 1.900 0.325 0.325 0.000   0 0.325
MTSBR7 30/03/2017 Put 1.900 0.115 0.115 0.000   0 0.115
MTSBY7 30/03/2017 Call 1.950 0.295 0.295 0.000   0 0.295
MTSBZ7 30/03/2017 Put 1.950 0.135 0.135 0.000   0 0.135
MTSB67 30/03/2017 Call 2.000 0.265 0.265 0.000   0 0.265
MTSB77 30/03/2017 Put 2.000 0.155 0.155 0.000   0 0.155
MTSKL7 30/03/2017 Call 2.010 0.260 0.260 0.000   0 0.260
MTSKK7 30/03/2017 Put 2.010 0.160 0.160 0.000   0 0.160
MTSBL7 30/03/2017 Call 2.100 0.215 0.215 0.000   0 0.215
MTSBM7 30/03/2017 Put 2.100 0.200 0.200 0.000   0 0.200
MTSB47 30/03/2017 Call 2.200 0.170 0.170 0.000   0 0.170
MTSB57 30/03/2017 Put 2.200 0.255 0.255 0.000   0 0.255
MTSD97 30/03/2017 Call 2.300 0.135 0.135 0.000   0 0.135
MTSDK7 30/03/2017 Put 2.300 0.320 0.320 0.000   0 0.320
MTSE67 30/03/2017 Call 2.400 0.105 0.105 0.000   0 0.105
MTSE77 30/03/2017 Put 2.400 0.390 0.390 0.000   0 0.390
MTSF87 30/03/2017 Call 2.500 0.080 0.080 0.000   0 0.080
MTSF97 30/03/2017 Put 2.500 0.470 0.470 0.000   0 0.470
MTSF67 30/03/2017 Call 2.600 0.060 0.060 0.000   0 0.060
MTSF77 30/03/2017 Put 2.600 0.550 0.550 0.000   0 0.550
MTSFT7 30/03/2017 Call 2.700 0.045 0.045 0.000   0 0.045
MTSFU7 30/03/2017 Put 2.700 0.640 0.640 0.000   0 0.640
MTSIK7 30/03/2017 Call 2.800 0.035 0.035 0.000   0 0.035
MTSIL7 30/03/2017 Put 2.800 0.730 0.730 0.000   0 0.730
MTSJ37 30/03/2017 Call 2.900 0.025 0.025 0.000   0 0.025
MTSJ47 30/03/2017 Put 2.900 0.825 0.825 0.000   0 0.825
MTSK27 29/06/2017 Call 1.450 0.705 0.705 0.000   0 0.705
MTSK37 29/06/2017 Put 1.450 0.040 0.040 0.000   0 0.040
MTSJX7 29/06/2017 Call 1.500 0.660 0.660 0.000   0 0.660
MTSJY7 29/06/2017 Put 1.500 0.050 0.050 0.000   0 0.050
MTSJL7 29/06/2017 Call 1.550 0.620 0.620 0.000   0 0.620
MTSJM7 29/06/2017 Put 1.550 0.060 0.060 0.000   0 0.060
MTSJF7 29/06/2017 Call 1.600 0.580 0.580 0.000   0 0.580
MTSJG7 29/06/2017 Put 1.600 0.070 0.070 0.000   0 0.070
MTSK47 29/06/2017 Call 1.650 0.545 0.545 0.000   0 0.545
MTSK57 29/06/2017 Put 1.650 0.080 0.080 0.000   0 0.080
MTSJT7 29/06/2017 Call 1.700 0.510 0.510 0.000   0 0.510
MTSJU7 29/06/2017 Put 1.700 0.090 0.090 0.000   0 0.090
MTSJB7 29/06/2017 Call 1.750 0.475 0.475 0.000   0 0.475
MTSJC7 29/06/2017 Put 1.750 0.105 0.105 0.000   0 0.105
MTSKJ7 29/06/2017 Call 1.760 0.465 0.465 0.000   0 0.465
MTSKI7 29/06/2017 Put 1.760 0.110 0.110 0.000   0 0.110
MTSJD7 29/06/2017 Call 1.800 0.440 0.440 0.000   0 0.440
MTSJE7 29/06/2017 Put 1.800 0.125 0.125 0.000   0 0.125
MTSJZ7 29/06/2017 Call 1.850 0.405 0.405 0.000   0 0.405
MTSK17 29/06/2017 Put 1.850 0.140 0.140 0.000   0 0.140
MTSJV7 29/06/2017 Call 1.900 0.380 0.380 0.000   50 0.380
MTSJW7 29/06/2017 Put 1.900 0.160 0.160 0.000   0 0.160
MTSJN7 29/06/2017 Call 1.950 0.350 0.350 0.000   0 0.350
MTSJO7 29/06/2017 Put 1.950 0.180 0.180 0.000   0 0.180
MTSJH7 29/06/2017 Call 2.000 0.325 0.325 0.000   0 0.325
MTSJI7 29/06/2017 Put 2.000 0.205 0.205 0.000   0 0.205
MTSKG7 29/06/2017 Call 2.010 0.315 0.315 0.000   0 0.315
MTSKH7 29/06/2017 Put 2.010 0.205 0.205 0.000   0 0.205
MTSJP7 29/06/2017 Call 2.100 0.270 0.270 0.000   0 0.270
MTSJQ7 29/06/2017 Put 2.100 0.250 0.250 0.000   0 0.250
MTSJJ7 29/06/2017 Call 2.200 0.230 0.230 0.000   0 0.230
MTSJK7 29/06/2017 Put 2.200 0.305 0.305 0.000   0 0.305
MTSJR7 29/06/2017 Call 2.300 0.190 0.190 0.000   0 0.190
MTSJS7 29/06/2017 Put 2.300 0.370 0.370 0.000   0 0.370
MTSK67 29/06/2017 Call 2.400 0.155 0.155 0.000   0 0.155
MTSK77 29/06/2017 Put 2.400 0.435 0.435 0.000   0 0.435
MTSK87 29/06/2017 Call 2.500 0.130 0.130 0.000   0 0.130
MTSK97 29/06/2017 Put 2.500 0.505 0.505 0.000   0 0.505
MTSKA7 29/06/2017 Call 2.600 0.105 0.105 0.000   0 0.105
MTSKB7 29/06/2017 Put 2.600 0.585 0.585 0.000   0 0.585
MTSKC7 29/06/2017 Call 2.700 0.085 0.085 0.000   0 0.085
MTSKD7 29/06/2017 Put 2.700 0.665 0.665 0.000   0 0.665
MTSKE7 29/06/2017 Call 2.800 0.070 0.070 0.000   0 0.070
MTSKF7 29/06/2017 Put 2.800 0.750 0.750 0.000   0 0.750
MTSLL7 29/06/2017 Call 2.900 0.055 0.055 0.000   0 0.055
MTSLM7 29/06/2017 Put 2.900 0.835 0.835 0.000   0 0.835
MTSNS7 28/09/2017 Call 1.700 0.480 0.480 0.000   0 0.480
MTSNT7 28/09/2017 Put 1.700 0.105 0.105 0.000   0 0.105
MTSN27 28/09/2017 Call 1.750 0.445 0.445 0.000   0 0.445
MTSN37 28/09/2017 Put 1.750 0.125 0.125 0.000   0 0.125
MTSN87 28/09/2017 Call 1.800 0.410 0.410 0.000   0 0.410
MTSN97 28/09/2017 Put 1.800 0.145 0.145 0.000   0 0.145
MTSMX7 28/09/2017 Call 1.850 0.380 0.380 0.000   0 0.380
MTSMY7 28/09/2017 Put 1.850 0.165 0.165 0.000   0 0.165
MTSNQ7 28/09/2017 Call 1.900 0.350 0.350 0.000   0 0.350
MTSNR7 28/09/2017 Put 1.900 0.185 0.185 0.000   0 0.185
MTSMZ7 28/09/2017 Call 1.950 0.325 0.325 0.000   0 0.325
MTSN17 28/09/2017 Put 1.950 0.210 0.210 0.000   0 0.210
MTSN67 28/09/2017 Call 2.000 0.295 0.295 0.000   0 0.295
MTSN77 28/09/2017 Put 2.000 0.235 0.235 0.000   0 0.235
MTSNU7 28/09/2017 Call 2.100 0.250 0.250 0.000   0 0.250
MTSNV7 28/09/2017 Put 2.100 0.295 0.295 0.000   0 0.295
MTSMR7 28/09/2017 Call 2.200 0.210 0.210 0.000   0 0.210
MTSMS7 28/09/2017 Put 2.200 0.355 0.355 0.000   0 0.355
MTSNK7 28/09/2017 Call 2.300 0.175 0.175 0.000   0 0.175
MTSNL7 28/09/2017 Put 2.300 0.420 0.420 0.000   0 0.420
MTSMV7 28/09/2017 Call 2.400 0.145 0.145 0.000   0 0.145
MTSMW7 28/09/2017 Put 2.400 0.490 0.490 0.000   0 0.490
MTSNM7 28/09/2017 Call 2.500 0.120 0.120 0.000   0 0.120
MTSNN7 28/09/2017 Put 2.500 0.565 0.565 0.000   0 0.565
MTSMT7 28/09/2017 Call 2.600 0.100 0.100 0.000   0 0.100
MTSMU7 28/09/2017 Put 2.600 0.645 0.645 0.000   0 0.645
MTSNO7 28/09/2017 Call 2.700 0.080 0.080 0.000   0 0.080
MTSNP7 28/09/2017 Put 2.700 0.725 0.725 0.000   0 0.725
MTSN47 28/09/2017 Call 2.800 0.065 0.065 0.000   0 0.065
MTSN57 28/09/2017 Put 2.800 0.810 0.810 0.000   0 0.810

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.