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 1.110 Up 0.060 1.100 1.110 1.060 1.110 1.055 7,564,505 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSF39 30/07/2015 Call 0.700 0.410 0.410 0.000   0 0.410
MTSF49 30/07/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSCZ9 30/07/2015 Call 0.750 0.360 0.360 0.000   0 0.360
MTSD19 30/07/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSC29 30/07/2015 Call 0.800 0.310 0.310 0.000   0 0.310
MTSC39 30/07/2015 Put 0.800 0.000 0.000 0.000   0 0.000
MTSC49 30/07/2015 Call 0.850 0.260 0.260 0.000   0 0.260
MTSC59 30/07/2015 Put 0.850 0.000 0.000 0.000   0 0.000
MTSZ58 30/07/2015 Call 0.900 0.210 0.210 0.000   0 0.210
MTSZ68 30/07/2015 Put 0.900 0.000 0.000 0.000   0 0.000
MTSYP8 30/07/2015 Call 0.950 0.160 0.160 0.000   0 0.160
MTSYQ8 30/07/2015 Put 0.950 0.000 0.000 0.000   0 0.000
MTSWH8 30/07/2015 Call 1.000 0.110 0.110 0.000   0 0.110
MTSWI8 30/07/2015 Put 1.000 0.001 0.001 0.000   0 0.001
MTSUX8 30/07/2015 Call 1.050 0.060 0.060 0.000   0 0.060
MTSUY8 30/07/2015 Put 1.050 0.005 0.005 0.000   0 0.005
MTSUL8 30/07/2015 Call 1.100 0.020 0.020 0.000   0 0.020
MTSUM8 30/07/2015 Put 1.100 0.015 0.015 0.040 200 0 0.015
MTSTQ8 30/07/2015 Call 1.150 0.002 0.002 0.000   0 0.002
MTSTR8 30/07/2015 Put 1.150 0.045 0.045 0.000   0 0.045
MTSU38 30/07/2015 Call 1.200 0.000 0.000 0.000   0 0.000
MTSU48 30/07/2015 Put 1.200 0.090 0.090 0.000   0 0.090
MTSUJ8 30/07/2015 Call 1.250 0.000 0.000 0.000   0 0.000
MTSUK8 30/07/2015 Put 1.250 0.140 0.140 0.000   0 0.140
MTSUB8 30/07/2015 Call 1.300 0.000 0.000 0.000   0 0.000
MTSUC8 30/07/2015 Put 1.300 0.190 0.190 0.000   0 0.190
MTSTW8 30/07/2015 Call 1.350 0.000 0.000 0.000   0 0.000
MTSTX8 30/07/2015 Put 1.350 0.240 0.240 0.000   0 0.240
MTSUH8 30/07/2015 Call 1.400 0.000 0.000 0.000   0 0.000
MTSUI8 30/07/2015 Put 1.400 0.290 0.290 0.000 150 0 0.290
MTSU58 30/07/2015 Call 1.450 0.000 0.000 0.000   0 0.000
MTSU68 30/07/2015 Put 1.450 0.340 0.340 0.000   0 0.340
MTSTS8 30/07/2015 Call 1.500 0.000 0.000 0.000   0 0.000
MTSTT8 30/07/2015 Put 1.500 0.390 0.390 0.000   0 0.390
MTSTY8 30/07/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSTZ8 30/07/2015 Put 1.550 0.440 0.440 0.000   0 0.440
MTSUF8 30/07/2015 Call 1.600 0.000 0.000 0.000   0 0.000
MTSUG8 30/07/2015 Put 1.600 0.490 0.490 0.000   0 0.490
MTSU78 30/07/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSU88 30/07/2015 Put 1.650 0.540 0.540 0.000   0 0.540
MTSTU8 30/07/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSTV8 30/07/2015 Put 1.700 0.590 0.590 0.000   0 0.590
MTSU18 30/07/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSU28 30/07/2015 Put 1.750 0.640 0.640 0.000   0 0.640
MTSUD8 30/07/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSUE8 30/07/2015 Put 1.800 0.690 0.690 0.000   0 0.690
MTSU98 30/07/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSUA8 30/07/2015 Put 1.850 0.740 0.740 0.000   0 0.740
MTSUZ8 30/07/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSV18 30/07/2015 Put 1.900 0.790 0.790 0.000   0 0.790
MTSV28 30/07/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSV38 30/07/2015 Put 1.950 0.840 0.840 0.000   0 0.840
MTSV48 30/07/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSV58 30/07/2015 Put 2.000 0.890 0.890 0.000   0 0.890
MTSF59 27/08/2015 Call 0.700 0.410 0.410 0.000   0 0.410
MTSF69 27/08/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSD29 27/08/2015 Call 0.750 0.360 0.360 0.000   0 0.360
MTSD39 27/08/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSC69 27/08/2015 Call 0.800 0.310 0.310 0.000   0 0.310
MTSC79 27/08/2015 Put 0.800 0.000 0.000 0.000   0 0.000
MTSC89 27/08/2015 Call 0.850 0.265 0.265 0.000   0 0.265
MTSC99 27/08/2015 Put 0.850 0.000 0.000 0.000   0 0.000
MTSZ78 27/08/2015 Call 0.900 0.215 0.215 0.000   0 0.215
MTSZ88 27/08/2015 Put 0.900 0.002 0.002 0.000   0 0.002
MTSYR8 27/08/2015 Call 0.950 0.165 0.165 0.000   0 0.165
MTSYS8 27/08/2015 Put 0.950 0.005 0.005 0.000   0 0.005
MTSWJ8 27/08/2015 Call 1.000 0.125 0.125 0.000   0 0.125
MTSWK8 27/08/2015 Put 1.000 0.010 0.010 0.000   0 0.010
MTSW78 27/08/2015 Call 1.050 0.085 0.085 0.000   0 0.085
MTSW88 27/08/2015 Put 1.050 0.025 0.025 0.000   0 0.025
MTSW38 27/08/2015 Call 1.100 0.055 0.055 0.000   0 0.055
MTSW48 27/08/2015 Put 1.100 0.045 0.045 0.000   0 0.045
MTSW18 27/08/2015 Call 1.150 0.030 0.030 0.000   0 0.030
MTSW28 27/08/2015 Put 1.150 0.070 0.070 0.000   0 0.070
MTSVE8 27/08/2015 Call 1.200 0.015 0.015 0.000   0 0.015
MTSVF8 27/08/2015 Put 1.200 0.105 0.105 0.000   0 0.105
MTSV68 27/08/2015 Call 1.250 0.008 0.008 0.000   0 0.008
MTSV78 27/08/2015 Put 1.250 0.150 0.150 0.000   0 0.150
MTSVS8 27/08/2015 Call 1.300 0.004 0.004 0.000   0 0.004
MTSVT8 27/08/2015 Put 1.300 0.195 0.195 0.000   0 0.195
MTSVY8 27/08/2015 Call 1.350 0.001 0.001 0.000   0 0.001
MTSVZ8 27/08/2015 Put 1.350 0.240 0.240 0.000   0 0.240
MTSVI8 27/08/2015 Call 1.400 0.001 0.001 0.000   0 0.001
MTSVJ8 27/08/2015 Put 1.400 0.290 0.290 0.000   0 0.290
MTSVA8 27/08/2015 Call 1.450 0.000 0.000 0.000   0 0.000
MTSVB8 27/08/2015 Put 1.450 0.340 0.340 0.000   0 0.340
MTSVQ8 27/08/2015 Call 1.500 0.000 0.000 0.000   0 0.000
MTSVR8 27/08/2015 Put 1.500 0.390 0.390 0.000   0 0.390
MTSVW8 27/08/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSVX8 27/08/2015 Put 1.550 0.440 0.440 0.000   0 0.440
MTSVG8 27/08/2015 Call 1.600 0.000 0.000 0.000   0 0.000
MTSVH8 27/08/2015 Put 1.600 0.490 0.490 0.000   0 0.490
MTSVC8 27/08/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSVD8 27/08/2015 Put 1.650 0.540 0.540 0.000   0 0.540
MTSVO8 27/08/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSVP8 27/08/2015 Put 1.700 0.590 0.590 0.000   0 0.590
MTSVU8 27/08/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSVV8 27/08/2015 Put 1.750 0.640 0.640 0.000   0 0.640
MTSVK8 27/08/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSVL8 27/08/2015 Put 1.800 0.690 0.690 0.000   0 0.690
MTSV88 27/08/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSV98 27/08/2015 Put 1.850 0.740 0.740 0.000   0 0.740
MTSVM8 27/08/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSVN8 27/08/2015 Put 1.900 0.790 0.790 0.000   0 0.790
MTSF79 24/09/2015 Call 0.700 0.410 0.410 0.000   0 0.410
MTSF89 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSD49 24/09/2015 Call 0.750 0.365 0.365 0.000   0 0.365
MTSD59 24/09/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSCF9 24/09/2015 Call 0.800 0.315 0.315 0.000   0 0.315
MTSCG9 24/09/2015 Put 0.800 0.001 0.001 0.000   0 0.001
MTSCH9 24/09/2015 Call 0.850 0.265 0.265 0.000   0 0.265
MTSCI9 24/09/2015 Put 0.850 0.003 0.003 0.000   0 0.003
MTSZ98 24/09/2015 Call 0.900 0.220 0.220 0.000   0 0.220
MTSZA8 24/09/2015 Put 0.900 0.007 0.007 0.000   0 0.007
MTSYT8 24/09/2015 Call 0.950 0.175 0.175 0.000   0 0.175
MTSYU8 24/09/2015 Put 0.950 0.015 0.015 0.000   0 0.015
MTSXN8 24/09/2015 Call 1.000 0.135 0.135 0.000   0 0.135
MTSXO8 24/09/2015 Put 1.000 0.025 0.025 0.000   0 0.025
MTSXL8 24/09/2015 Call 1.050 0.100 0.100 0.000   0 0.100
MTSXM8 24/09/2015 Put 1.050 0.040 0.040 0.000   0 0.040
MTSXH8 24/09/2015 Call 1.100 0.075 0.075 0.000   0 0.075
MTSXI8 24/09/2015 Put 1.100 0.065 0.065 0.000   0 0.065
MTSWN8 24/09/2015 Call 1.150 0.050 0.050 0.000   0 0.050
MTSWO8 24/09/2015 Put 1.150 0.090 0.090 0.000   0 0.090
MTSXA8 24/09/2015 Call 1.200 0.030 0.030 0.000   0 0.030
MTSXB8 24/09/2015 Put 1.200 0.125 0.125 0.000   0 0.125
MTSX28 24/09/2015 Call 1.250 0.020 0.020 0.000   0 0.020
MTSX38 24/09/2015 Put 1.250 0.160 0.160 0.000   0 0.160
MTSWV8 24/09/2015 Call 1.300 0.010 0.010 0.000   0 0.010
MTSWW8 24/09/2015 Put 1.300 0.205 0.205 0.000   0 0.205
MTSZI8 24/09/2015 Call 1.310 0.010 0.010 0.000   0 0.010
MTSZH8 24/09/2015 Put 1.310 0.210 0.210 0.000   0 0.210
MTSWP8 24/09/2015 Call 1.350 0.006 0.006 0.000   0 0.006
MTSWQ8 24/09/2015 Put 1.350 0.245 0.245 0.000   0 0.245
MTSZN8 24/09/2015 Call 1.360 0.006 0.006 0.000   0 0.006
MTSZO8 24/09/2015 Put 1.360 0.255 0.255 0.000   0 0.255
MTSX88 24/09/2015 Call 1.400 0.003 0.003 0.000   0 0.003
MTSX98 24/09/2015 Put 1.400 0.295 0.295 0.000 150 0 0.295
MTSZJ8 24/09/2015 Call 1.410 0.003 0.003 0.000   0 0.003
MTSZK8 24/09/2015 Put 1.410 0.300 0.300 0.000   0 0.300
MTSX48 24/09/2015 Call 1.450 0.002 0.002 0.000   0 0.002
MTSX58 24/09/2015 Put 1.450 0.340 0.340 0.000   0 0.340
MTSZQ8 24/09/2015 Call 1.460 0.002 0.002 0.000   0 0.002
MTSZP8 24/09/2015 Put 1.460 0.350 0.350 0.000   0 0.350
MTSWT8 24/09/2015 Call 1.500 0.001 0.001 0.000   0 0.001
MTSWU8 24/09/2015 Put 1.500 0.390 0.390 0.000   0 0.390
MTSZM8 24/09/2015 Call 1.510 0.001 0.001 0.000   0 0.001
MTSZL8 24/09/2015 Put 1.510 0.400 0.400 0.000   0 0.400
MTSXC8 24/09/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSXD8 24/09/2015 Put 1.550 0.440 0.440 0.000   0 0.440
MTSXF8 24/09/2015 Call 1.600 0.000 0.000 0.000   0 0.000
MTSXG8 24/09/2015 Put 1.600 0.490 0.490 0.000   0 0.490
MTSWX8 24/09/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSWY8 24/09/2015 Put 1.650 0.540 0.540 0.000   0 0.540
MTSWR8 24/09/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSWS8 24/09/2015 Put 1.700 0.590 0.590 0.000   0 0.590
MTSWL8 24/09/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSWM8 24/09/2015 Put 1.750 0.640 0.640 0.000   0 0.640
MTSX68 24/09/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSX78 24/09/2015 Put 1.800 0.690 0.690 0.000   0 0.690
MTSWZ8 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSX18 24/09/2015 Put 1.850 0.740 0.740 0.000   0 0.740
MTSXJ8 24/09/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSXK8 24/09/2015 Put 1.900 0.790 0.790 0.000   0 0.790
MTSDZ9 24/09/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSDY9 24/09/2015 Put 2.010 0.895 0.895 0.000   0 0.895
MTSE19 24/09/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE29 24/09/2015 Put 2.110 0.995 0.995 0.000   0 0.995
MTSE49 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE39 24/09/2015 Put 2.210 1.095 1.095 0.000   0 1.095
MTSF99 29/10/2015 Call 0.700 0.415 0.415 0.000   0 0.415
MTSFF9 29/10/2015 Put 0.700 0.001 0.001 0.000   0 0.001
MTSD69 29/10/2015 Call 0.750 0.370 0.370 0.000   0 0.370
MTSD79 29/10/2015 Put 0.750 0.002 0.002 0.000   0 0.002
MTSCJ9 29/10/2015 Call 0.800 0.325 0.325 0.000   0 0.325
MTSCK9 29/10/2015 Put 0.800 0.005 0.005 0.000   0 0.005
MTSCL9 29/10/2015 Call 0.850 0.280 0.280 0.000   0 0.280
MTSCM9 29/10/2015 Put 0.850 0.009 0.009 0.000   0 0.009
MTSZB8 29/10/2015 Call 0.900 0.235 0.235 0.000   0 0.235
MTSZC8 29/10/2015 Put 0.900 0.015 0.015 0.000   0 0.015
MTSYV8 29/10/2015 Call 0.950 0.195 0.195 0.000   0 0.195
MTSYW8 29/10/2015 Put 0.950 0.025 0.025 0.000   0 0.025
MTSYF8 29/10/2015 Call 1.000 0.155 0.155 0.000   0 0.155
MTSYG8 29/10/2015 Put 1.000 0.040 0.040 0.000   0 0.040
MTSY98 29/10/2015 Call 1.050 0.125 0.125 0.000   0 0.125
MTSYA8 29/10/2015 Put 1.050 0.060 0.060 0.000   0 0.060
MTSXT8 29/10/2015 Call 1.100 0.095 0.095 0.000   0 0.095
MTSXU8 29/10/2015 Put 1.100 0.085 0.085 0.000   0 0.085
MTSY18 29/10/2015 Call 1.150 0.070 0.070 0.000   0 0.070
MTSY28 29/10/2015 Put 1.150 0.110 0.110 0.000   0 0.110
MTSYD8 29/10/2015 Call 1.200 0.050 0.050 0.000   0 0.050
MTSYE8 29/10/2015 Put 1.200 0.145 0.145 0.000   0 0.145
MTSYB8 29/10/2015 Call 1.250 0.040 0.040 0.000   0 0.040
MTSYC8 29/10/2015 Put 1.250 0.180 0.180 0.000   0 0.180
MTSXV8 29/10/2015 Call 1.300 0.025 0.025 0.000   0 0.025
MTSXW8 29/10/2015 Put 1.300 0.215 0.215 0.000   0 0.215
MTSXY8 29/10/2015 Call 1.350 0.020 0.020 0.000   0 0.020
MTSXZ8 29/10/2015 Put 1.350 0.260 0.260 0.000   0 0.260
MTSYH8 29/10/2015 Call 1.400 0.010 0.010 0.000   0 0.010
MTSYI8 29/10/2015 Put 1.400 0.300 0.300 0.000   0 0.300
MTSXP8 29/10/2015 Call 1.450 0.008 0.008 0.000   0 0.008
MTSXQ8 29/10/2015 Put 1.450 0.345 0.345 0.000   0 0.345
MTSY38 29/10/2015 Call 1.500 0.005 0.005 0.000   0 0.005
MTSY48 29/10/2015 Put 1.500 0.390 0.390 0.000   0 0.390
MTSY78 29/10/2015 Call 1.550 0.004 0.004 0.000   0 0.004
MTSY88 29/10/2015 Put 1.550 0.440 0.440 0.000   0 0.440
MTSYJ8 29/10/2015 Call 1.600 0.002 0.002 0.000   0 0.002
MTSYK8 29/10/2015 Put 1.600 0.490 0.490 0.000   0 0.490
MTSXR8 29/10/2015 Call 1.650 0.002 0.002 0.000   0 0.002
MTSXS8 29/10/2015 Put 1.650 0.540 0.540 0.000   0 0.540
MTSY58 29/10/2015 Call 1.700 0.001 0.001 0.000   0 0.001
MTSY68 29/10/2015 Put 1.700 0.590 0.590 0.000   0 0.590
MTSZD8 29/10/2015 Call 1.750 0.001 0.001 0.000   0 0.001
MTSZE8 29/10/2015 Put 1.750 0.640 0.640 0.000   0 0.640
MTSZF8 29/10/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSZG8 29/10/2015 Put 1.800 0.690 0.690 0.000   0 0.690
MTSYX8 29/10/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSYZ8 29/10/2015 Put 2.000 0.890 0.890 0.000   0 0.890
MTSE69 29/10/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSE59 29/10/2015 Put 2.010 0.890 0.890 0.000   0 0.890
MTSE79 29/10/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE89 29/10/2015 Put 2.110 0.990 0.990 0.000   0 0.990
MTSEF9 29/10/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE99 29/10/2015 Put 2.210 1.090 1.090 0.000   0 1.090
MTSFG9 26/11/2015 Call 0.700 0.420 0.420 0.000   0 0.420
MTSFH9 26/11/2015 Put 0.700 0.003 0.003 0.000   0 0.003
MTSD89 26/11/2015 Call 0.750 0.375 0.375 0.000   0 0.375
MTSD99 26/11/2015 Put 0.750 0.006 0.006 0.000   0 0.006
MTSCN9 26/11/2015 Call 0.800 0.330 0.330 0.000   0 0.330
MTSCO9 26/11/2015 Put 0.800 0.010 0.010 0.000   0 0.010
MTSCP9 26/11/2015 Call 0.850 0.285 0.285 0.000   0 0.285
MTSCQ9 26/11/2015 Put 0.850 0.020 0.020 0.000   0 0.020
MTSCR9 26/11/2015 Call 0.900 0.250 0.250 0.000   0 0.250
MTSCS9 26/11/2015 Put 0.900 0.030 0.030 0.000   0 0.030
MTSCT9 26/11/2015 Call 0.950 0.210 0.210 0.000   0 0.210
MTSCU9 26/11/2015 Put 0.950 0.040 0.040 0.000   0 0.040
MTSCV9 26/11/2015 Call 1.000 0.175 0.175 0.000   0 0.175
MTSCW9 26/11/2015 Put 1.000 0.060 0.060 0.000   0 0.060
MTSZR8 26/11/2015 Call 1.050 0.145 0.145 0.000   0 0.145
MTSZS8 26/11/2015 Put 1.050 0.080 0.080 0.000   0 0.080
MTSZT8 26/11/2015 Call 1.100 0.120 0.120 0.000   0 0.120
MTSZU8 26/11/2015 Put 1.100 0.100 0.100 0.000   0 0.100
MTSZV8 26/11/2015 Call 1.150 0.095 0.095 0.085 100 0 0.095
MTSZW8 26/11/2015 Put 1.150 0.130 0.130 0.000   0 0.130
MTSZX8 26/11/2015 Call 1.200 0.075 0.075 0.000   0 0.075
MTSZY8 26/11/2015 Put 1.200 0.160 0.160 0.000   0 0.160
MTSB19 26/11/2015 Call 1.250 0.060 0.060 0.000   0 0.060
MTSB29 26/11/2015 Put 1.250 0.190 0.190 0.000   0 0.190
MTSB39 26/11/2015 Call 1.300 0.050 0.050 0.000   0 0.050
MTSB49 26/11/2015 Put 1.300 0.230 0.230 0.000   0 0.230
MTSB59 26/11/2015 Call 1.350 0.040 0.040 0.000   0 0.040
MTSB69 26/11/2015 Put 1.350 0.270 0.270 0.000   0 0.270
MTSB79 26/11/2015 Call 1.400 0.030 0.030 0.000   0 0.030
MTSB89 26/11/2015 Put 1.400 0.310 0.310 0.000   0 0.310
MTSB99 26/11/2015 Call 1.450 0.025 0.025 0.000   0 0.025
MTSBF9 26/11/2015 Put 1.450 0.355 0.355 0.000   0 0.355
MTSBG9 26/11/2015 Call 1.500 0.020 0.020 0.000   0 0.020
MTSBH9 26/11/2015 Put 1.500 0.400 0.400 0.000   0 0.400
MTSBI9 26/11/2015 Call 1.550 0.015 0.015 0.000   0 0.015
MTSBJ9 26/11/2015 Put 1.550 0.445 0.445 0.000   0 0.445
MTSBK9 26/11/2015 Call 1.600 0.010 0.010 0.000   0 0.010
MTSBL9 26/11/2015 Put 1.600 0.495 0.495 0.000   0 0.495
MTSBM9 26/11/2015 Call 1.650 0.008 0.008 0.000   0 0.008
MTSBO9 26/11/2015 Put 1.650 0.540 0.540 0.000   0 0.540
MTSBP9 26/11/2015 Call 1.700 0.006 0.006 0.000   0 0.006
MTSBQ9 26/11/2015 Put 1.700 0.590 0.590 0.000   0 0.590
MTSBR9 26/11/2015 Call 1.750 0.005 0.005 0.000   0 0.005
MTSBS9 26/11/2015 Put 1.750 0.640 0.640 0.000   0 0.640
MTSBT9 26/11/2015 Call 1.800 0.003 0.003 0.000   0 0.003
MTSBU9 26/11/2015 Put 1.800 0.690 0.690 0.000   0 0.690
MTSDK9 26/11/2015 Call 1.910 0.002 0.002 0.000   0 0.002
MTSDL9 26/11/2015 Put 1.910 0.790 0.790 0.000   0 0.790
MTSBW9 26/11/2015 Call 2.000 0.001 0.001 0.000   0 0.001
MTSBV9 26/11/2015 Put 2.000 0.890 0.890 0.000   0 0.890
MTSDN9 26/11/2015 Call 2.010 0.001 0.001 0.000   0 0.001
MTSDM9 26/11/2015 Put 2.010 0.885 0.885 0.000   0 0.885
MTSFI9 17/12/2015 Call 0.700 0.420 0.420 0.000   0 0.420
MTSFJ9 17/12/2015 Put 0.700 0.005 0.005 0.000   0 0.005
MTSF19 17/12/2015 Call 0.750 0.380 0.380 0.000   0 0.380
MTSF29 17/12/2015 Put 0.750 0.009 0.009 0.000   0 0.009
MTSES9 17/12/2015 Call 0.800 0.335 0.335 0.000   0 0.335
MTSET9 17/12/2015 Put 0.800 0.015 0.015 0.000   0 0.015
MTSDO9 17/12/2015 Call 0.850 0.295 0.295 0.000   0 0.295
MTSDP9 17/12/2015 Put 0.850 0.025 0.025 0.000   0 0.025
MTSDR9 17/12/2015 Call 0.900 0.255 0.255 0.000   0 0.255
MTSDQ9 17/12/2015 Put 0.900 0.035 0.035 0.000   0 0.035
MTSDS9 17/12/2015 Call 0.950 0.215 0.215 0.205 70 0 0.215
MTSDT9 17/12/2015 Put 0.950 0.050 0.050 0.000   0 0.050
MTSDV9 17/12/2015 Call 1.000 0.185 0.185 0.000   0 0.185
MTSDU9 17/12/2015 Put 1.000 0.070 0.070 0.000   0 0.070
MTSDW9 17/12/2015 Call 1.050 0.155 0.155 0.000   0 0.155
MTSDX9 17/12/2015 Put 1.050 0.090 0.090 0.000   0 0.090
MTSEY9 17/12/2015 Call 1.100 0.130 0.130 0.000   0 0.130
MTSEZ9 17/12/2015 Put 1.100 0.110 0.110 0.000   0 0.110
MTSEK9 17/12/2015 Call 1.150 0.105 0.105 0.000   0 0.105
MTSEL9 17/12/2015 Put 1.150 0.140 0.140 0.000   0 0.140
MTSEQ9 17/12/2015 Call 1.200 0.085 0.085 0.000   0 0.085
MTSER9 17/12/2015 Put 1.200 0.165 0.165 0.000   0 0.165
MTSEI9 17/12/2015 Call 1.250 0.065 0.065 0.000   0 0.065
MTSEJ9 17/12/2015 Put 1.250 0.200 0.200 0.000   0 0.200
MTSEU9 17/12/2015 Call 1.300 0.050 0.050 0.000   0 0.050
MTSEV9 17/12/2015 Put 1.300 0.235 0.235 0.000   0 0.235
MTSEM9 17/12/2015 Call 1.350 0.035 0.035 0.000   0 0.035
MTSEN9 17/12/2015 Put 1.350 0.275 0.275 0.000   0 0.275
MTSEO9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
MTSEP9 17/12/2015 Put 1.400 0.315 0.315 0.000   0 0.315
MTSEG9 17/12/2015 Call 1.450 0.020 0.020 0.000   0 0.020
MTSEH9 17/12/2015 Put 1.450 0.360 0.360 0.000   0 0.360
MTSEW9 17/12/2015 Call 1.500 0.015 0.015 0.000   0 0.015
MTSEX9 17/12/2015 Put 1.500 0.405 0.405 0.000   0 0.405

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.