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 1.460 Down -0.020 1.460 1.470 1.485 1.500 1.450 14,518,849 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSTC8 26/02/2015 Call 1.100 0.365 0.365 0.000   0 0.365
MTSTD8 26/02/2015 Put 1.100 0.003 0.003 0.000   0 0.003
MTSSZ8 26/02/2015 Call 1.150 0.315 0.315 0.000   0 0.315
MTST18 26/02/2015 Put 1.150 0.006 0.006 0.000   0 0.006
MTSRU8 26/02/2015 Call 1.200 0.265 0.265 0.000   0 0.265
MTSRV8 26/02/2015 Put 1.200 0.010 0.010 0.000   0 0.010
MTSRW8 26/02/2015 Call 1.250 0.215 0.215 0.000   0 0.215
MTSRX8 26/02/2015 Put 1.250 0.015 0.015 0.000   0 0.015
MTSRG8 26/02/2015 Call 1.300 0.170 0.170 0.000   0 0.170
MTSRH8 26/02/2015 Put 1.300 0.020 0.020 0.000   0 0.020
MTSPZ8 26/02/2015 Call 1.350 0.130 0.130 0.000   0 0.130
MTSQ18 26/02/2015 Put 1.350 0.030 0.030 0.000   0 0.030
MTSP78 26/02/2015 Call 1.400 0.095 0.095 0.000   0 0.095
MTSP88 26/02/2015 Put 1.400 0.040 0.040 0.000   0 0.040
MTSNU8 26/02/2015 Call 1.450 0.070 0.070 0.000   0 0.070
MTSNV8 26/02/2015 Put 1.450 0.060 0.060 0.000   600 0.060
MTSN88 26/02/2015 Call 1.500 0.050 0.050 0.050 100 100 0.050
MTSN98 26/02/2015 Put 1.500 0.085 0.085 0.000   5 0.085
MTSM78 26/02/2015 Call 1.550 0.035 0.035 0.000   0 0.035
MTSM88 26/02/2015 Put 1.550 0.115 0.115 0.000   100 0.115
MTSM98 26/02/2015 Call 1.600 0.025 0.025 0.000   0 0.025
MTSMA8 26/02/2015 Put 1.600 0.155 0.155 0.000   750 0.155
MTSMB8 26/02/2015 Call 1.650 0.020 0.020 0.000   0 0.020
MTSMC8 26/02/2015 Put 1.650 0.195 0.195 0.000   110 0.195
MTSMD8 26/02/2015 Call 1.700 0.015 0.015 0.000   200 0.015
MTSME8 26/02/2015 Put 1.700 0.240 0.240 0.000   0 0.240
MTSKO8 26/02/2015 Call 1.750 0.010 0.010 0.000   0 0.010
MTSKP8 26/02/2015 Put 1.750 0.290 0.290 0.000   0 0.290
MTSKQ8 26/02/2015 Call 1.800 0.009 0.009 0.000   0 0.009
MTSKR8 26/02/2015 Put 1.800 0.340 0.340 0.000   0 0.340
MTSKS8 26/02/2015 Call 1.850 0.007 0.007 0.000   0 0.007
MTSKT8 26/02/2015 Put 1.850 0.390 0.390 0.000   0 0.390
MTSKU8 26/02/2015 Call 1.900 0.005 0.005 0.000   0 0.005
MTSKV8 26/02/2015 Put 1.900 0.440 0.440 0.000   0 0.440
MTSGK8 26/02/2015 Call 1.950 0.004 0.004 0.000   0 0.004
MTSGL8 26/02/2015 Put 1.950 0.490 0.490 0.000   0 0.490
MTSF68 26/02/2015 Call 2.000 0.003 0.003 0.000   0 0.003
MTSF78 26/02/2015 Put 2.000 0.540 0.540 0.000   25 0.540
MTSEL8 26/02/2015 Call 2.100 0.001 0.001 0.000   0 0.001
MTSEM8 26/02/2015 Put 2.100 0.640 0.640 0.000   0 0.640
MTSET8 26/02/2015 Call 2.200 0.001 0.001 0.000   0 0.001
MTSEU8 26/02/2015 Put 2.200 0.740 0.740 0.000   100 0.740
MTSE28 26/02/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSE38 26/02/2015 Put 2.300 0.840 0.840 0.000   250 0.840
MTSEV8 26/02/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSEW8 26/02/2015 Put 2.400 0.940 0.940 0.000   50 0.940
MTSE88 26/02/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSE98 26/02/2015 Put 2.500 1.040 1.040 0.000   370 1.040
MTSEZ8 26/02/2015 Call 2.600 0.000 0.000 0.000   50 0.000
MTSF18 26/02/2015 Put 2.600 1.140 1.140 0.000   0 1.140
MTSE48 26/02/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSE58 26/02/2015 Put 2.700 1.240 1.240 0.000   0 1.240
MTSEX8 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSEY8 26/02/2015 Put 2.800 1.340 1.340 0.000   0 1.340
MTSEF8 26/02/2015 Call 2.900 0.000 0.000 0.000   20 0.000
MTSEG8 26/02/2015 Put 2.900 1.440 1.440 0.000   0 1.440
MTSEP8 26/02/2015 Call 3.000 0.000 0.000 0.000   340 0.000
MTSEQ8 26/02/2015 Put 3.000 1.540 1.540 0.000   0 1.540
MTSEJ8 26/02/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSEK8 26/02/2015 Put 3.100 1.640 1.640 0.000   0 1.640
MTSEN8 26/02/2015 Call 3.200 0.000 0.000 0.000   4 0.000
MTSEO8 26/02/2015 Put 3.200 1.740 1.740 0.000   0 1.740
MTSEH8 26/02/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSEI8 26/02/2015 Put 3.300 1.840 1.840 0.000   0 1.840
MTSPQ8 26/02/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPP8 26/02/2015 Put 3.310 1.845 1.845 0.000   0 1.845
MTSER8 26/02/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSES8 26/02/2015 Put 3.400 1.940 1.940 0.000   0 1.940
MTSE68 26/02/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSE78 26/02/2015 Put 3.500 2.040 2.040 0.000   0 2.040
MTSF28 26/02/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSF38 26/02/2015 Put 3.600 2.140 2.140 0.000   0 2.140
MTSTE8 26/03/2015 Call 1.100 0.370 0.370 0.000   0 0.370
MTSTF8 26/03/2015 Put 1.100 0.015 0.015 0.000   0 0.015
MTST28 26/03/2015 Call 1.150 0.320 0.320 0.000   0 0.320
MTST38 26/03/2015 Put 1.150 0.020 0.020 0.000   0 0.020
MTSRY8 26/03/2015 Call 1.200 0.275 0.275 0.000   0 0.275
MTSRZ8 26/03/2015 Put 1.200 0.020 0.020 0.000   0 0.020
MTSS18 26/03/2015 Call 1.250 0.230 0.230 0.000   0 0.230
MTSS28 26/03/2015 Put 1.250 0.025 0.025 0.000   0 0.025
MTSRI8 26/03/2015 Call 1.300 0.185 0.185 0.000   0 0.185
MTSRJ8 26/03/2015 Put 1.300 0.030 0.030 0.000   0 0.030
MTSQ28 26/03/2015 Call 1.350 0.150 0.150 0.000   0 0.150
MTSQ38 26/03/2015 Put 1.350 0.040 0.040 0.000   0 0.040
MTSP98 26/03/2015 Call 1.400 0.120 0.120 0.000   0 0.120
MTSPK8 26/03/2015 Put 1.400 0.055 0.055 0.000   0 0.055
MTSNW8 26/03/2015 Call 1.450 0.090 0.090 0.000   0 0.090
MTSNX8 26/03/2015 Put 1.450 0.075 0.075 0.000   0 0.075
MTSNK8 26/03/2015 Call 1.500 0.070 0.070 0.075 100 100 0.070
MTSNL8 26/03/2015 Put 1.500 0.100 0.100 0.000   0 0.100
MTSMF8 26/03/2015 Call 1.550 0.050 0.050 0.000   0 0.050
MTSMG8 26/03/2015 Put 1.550 0.130 0.130 0.000   100 0.130
MTSMH8 26/03/2015 Call 1.600 0.040 0.040 0.030 69 1,400 0.040
MTSMI8 26/03/2015 Put 1.600 0.165 0.165 0.000   0 0.165
MTSMJ8 26/03/2015 Call 1.650 0.030 0.030 0.000   0 0.030
MTSMK8 26/03/2015 Put 1.650 0.205 0.205 0.000   0 0.205
MTSML8 26/03/2015 Call 1.700 0.020 0.020 0.000   0 0.020
MTSMM8 26/03/2015 Put 1.700 0.245 0.245 0.000   0 0.245
MTSKW8 26/03/2015 Call 1.750 0.015 0.015 0.000   0 0.015
MTSKX8 26/03/2015 Put 1.750 0.290 0.290 0.000   0 0.290
MTSKY8 26/03/2015 Call 1.800 0.015 0.015 0.000   50 0.015
MTSKZ8 26/03/2015 Put 1.800 0.340 0.340 0.000   200 0.340
MTSL18 26/03/2015 Call 1.850 0.010 0.010 0.000   0 0.010
MTSL28 26/03/2015 Put 1.850 0.390 0.390 0.000   0 0.390
MTSL38 26/03/2015 Call 1.900 0.008 0.008 0.000   0 0.008
MTSL48 26/03/2015 Put 1.900 0.440 0.440 0.000   0 0.440
MTSGM8 26/03/2015 Call 1.950 0.006 0.006 0.000   0 0.006
MTSGN8 26/03/2015 Put 1.950 0.490 0.490 0.000   0 0.490
MTSFT8 26/03/2015 Call 2.000 0.004 0.004 0.000   0 0.004
MTSFU8 26/03/2015 Put 2.000 0.540 0.540 0.000   80 0.540
MTSFL8 26/03/2015 Call 2.100 0.002 0.002 0.000   0 0.002
MTSFM8 26/03/2015 Put 2.100 0.640 0.640 0.000   280 0.640
MTSFX8 26/03/2015 Call 2.200 0.001 0.001 0.000   0 0.001
MTSFY8 26/03/2015 Put 2.200 0.740 0.740 0.000   0 0.740
MTSFH8 26/03/2015 Call 2.300 0.001 0.001 0.000   0 0.001
MTSFI8 26/03/2015 Put 2.300 0.840 0.840 0.000   0 0.840
MTSG28 26/03/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSG38 26/03/2015 Put 2.400 0.940 0.940 0.000   0 0.940
MTSFF8 26/03/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSFG8 26/03/2015 Put 2.500 1.040 1.040 0.000   70 1.040
MTSG68 26/03/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSG78 26/03/2015 Put 2.600 1.140 1.140 0.000   0 1.140
MTSF88 26/03/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSF98 26/03/2015 Put 2.700 1.240 1.240 0.000   0 1.240
MTSJ18 26/03/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSJ28 26/03/2015 Put 2.710 1.240 1.240 0.000   1,140 1.240
MTSFZ8 26/03/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSG18 26/03/2015 Put 2.800 1.340 1.340 0.000   2 1.340
MTSJ48 26/03/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSJ38 26/03/2015 Put 2.810 1.340 1.340 0.000   170 1.340
MTSFP8 26/03/2015 Call 2.900 0.000 0.000 0.000   195 0.000
MTSFQ8 26/03/2015 Put 2.900 1.440 1.440 0.000   0 1.440
MTSG48 26/03/2015 Call 3.000 0.000 0.000 0.000   650 0.000
MTSG58 26/03/2015 Put 3.000 1.540 1.540 0.000   0 1.540
MTSIW8 26/03/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MTSIX8 26/03/2015 Put 3.010 1.540 1.540 0.000   0 1.540
MTSFN8 26/03/2015 Call 3.100 0.000 0.000 0.000   4 0.000
MTSFO8 26/03/2015 Put 3.100 1.640 1.640 0.000   0 1.640
MTSFV8 26/03/2015 Call 3.200 0.000 0.000 0.000   8 0.000
MTSFW8 26/03/2015 Put 3.200 1.740 1.740 0.000   0 1.740
MTSFJ8 26/03/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSFK8 26/03/2015 Put 3.300 1.840 1.840 0.000   0 1.840
MTSPR8 26/03/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPS8 26/03/2015 Put 3.310 1.835 1.835 0.000   0 1.835
MTSFR8 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSFS8 26/03/2015 Put 3.400 1.940 1.940 0.000   0 1.940
MTSGO8 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSGP8 26/03/2015 Put 3.500 2.040 2.040 0.000   0 2.040
MTSIS8 26/03/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIT8 26/03/2015 Put 3.600 2.140 2.140 0.000   0 2.140
MTSTG8 23/04/2015 Call 1.100 0.375 0.375 0.000   0 0.375
MTSTH8 23/04/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST48 23/04/2015 Call 1.150 0.330 0.330 0.000   0 0.330
MTST58 23/04/2015 Put 1.150 0.025 0.025 0.000   0 0.025
MTSS38 23/04/2015 Call 1.200 0.285 0.285 0.000   0 0.285
MTSS48 23/04/2015 Put 1.200 0.030 0.030 0.000   0 0.030
MTSS58 23/04/2015 Call 1.250 0.240 0.240 0.000   0 0.240
MTSS68 23/04/2015 Put 1.250 0.030 0.030 0.000   0 0.030
MTSRK8 23/04/2015 Call 1.300 0.200 0.200 0.000   0 0.200
MTSRL8 23/04/2015 Put 1.300 0.040 0.040 0.000   100 0.040
MTSQ48 23/04/2015 Call 1.350 0.165 0.165 0.000   0 0.165
MTSQ58 23/04/2015 Put 1.350 0.050 0.050 0.000   0 0.050
MTSPL8 23/04/2015 Call 1.400 0.130 0.130 0.000   0 0.130
MTSPM8 23/04/2015 Put 1.400 0.065 0.065 0.000   0 0.065
MTSNY8 23/04/2015 Call 1.450 0.105 0.105 0.000   0 0.105
MTSNZ8 23/04/2015 Put 1.450 0.085 0.085 0.000   100 0.085
MTSNM8 23/04/2015 Call 1.500 0.080 0.080 0.000   0 0.080
MTSNN8 23/04/2015 Put 1.500 0.110 0.110 0.000   0 0.110
MTSMN8 23/04/2015 Call 1.550 0.060 0.060 0.000   0 0.060
MTSMO8 23/04/2015 Put 1.550 0.140 0.140 0.000   100 0.140
MTSMP8 23/04/2015 Call 1.600 0.050 0.050 0.000   0 0.050
MTSMQ8 23/04/2015 Put 1.600 0.175 0.175 0.000   3,660 0.175
MTSMR8 23/04/2015 Call 1.650 0.035 0.035 0.000   0 0.035
MTSMS8 23/04/2015 Put 1.650 0.215 0.215 0.000   0 0.215
MTSMT8 23/04/2015 Call 1.700 0.030 0.030 0.000   50 0.030
MTSMU8 23/04/2015 Put 1.700 0.260 0.260 0.000   0 0.260
MTSL58 23/04/2015 Call 1.750 0.025 0.025 0.000   0 0.025
MTSL68 23/04/2015 Put 1.750 0.300 0.300 0.000   0 0.300
MTSL78 23/04/2015 Call 1.800 0.020 0.020 0.000   300 0.020
MTSL88 23/04/2015 Put 1.800 0.350 0.350 0.000   0 0.350
MTSL98 23/04/2015 Call 1.850 0.015 0.015 0.000   1,300 0.015
MTSLA8 23/04/2015 Put 1.850 0.395 0.395 0.000   0 0.395
MTSLB8 23/04/2015 Call 1.900 0.015 0.015 0.000   1,000 0.015
MTSLC8 23/04/2015 Put 1.900 0.440 0.440 0.000   0 0.440
MTSJ98 23/04/2015 Call 1.950 0.010 0.010 0.000   0 0.010
MTSJA8 23/04/2015 Put 1.950 0.490 0.490 0.000   0 0.490
MTSJ58 23/04/2015 Call 2.000 0.009 0.009 0.000   50 0.009
MTSJ68 23/04/2015 Put 2.000 0.540 0.540 0.000   0 0.540
MTSGQ8 23/04/2015 Call 2.100 0.005 0.005 0.000   0 0.005
MTSGR8 23/04/2015 Put 2.100 0.640 0.640 0.000   0 0.640
MTSGS8 23/04/2015 Call 2.200 0.003 0.003 0.000   0 0.003
MTSGT8 23/04/2015 Put 2.200 0.740 0.740 0.000   0 0.740
MTSGU8 23/04/2015 Call 2.300 0.002 0.002 0.000   0 0.002
MTSGV8 23/04/2015 Put 2.300 0.840 0.840 0.000   0 0.840
MTSGW8 23/04/2015 Call 2.400 0.001 0.001 0.000   0 0.001
MTSGX8 23/04/2015 Put 2.400 0.940 0.940 0.000   0 0.940
MTSGY8 23/04/2015 Call 2.500 0.001 0.001 0.000   0 0.001
MTSGZ8 23/04/2015 Put 2.500 1.040 1.040 0.000   0 1.040
MTSI18 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSI28 23/04/2015 Put 2.600 1.140 1.140 0.000   0 1.140
MTSI38 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSI48 23/04/2015 Put 2.700 1.240 1.240 0.000   0 1.240
MTSI58 23/04/2015 Call 2.800 0.000 0.000 0.000   135 0.000
MTSI68 23/04/2015 Put 2.800 1.340 1.340 0.000   0 1.340
MTSI78 23/04/2015 Call 2.900 0.000 0.000 0.000   345 0.000
MTSI88 23/04/2015 Put 2.900 1.440 1.440 0.000   0 1.440
MTSI98 23/04/2015 Call 3.000 0.000 0.000 0.000   930 0.000
MTSIF8 23/04/2015 Put 3.000 1.540 1.540 0.000   0 1.540
MTSIG8 23/04/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSIH8 23/04/2015 Put 3.100 1.640 1.640 0.000   0 1.640
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.740 1.740 0.000   0 1.740
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.840 1.840 0.000   0 1.840
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.830 1.830 0.000   242 1.830
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.940 1.940 0.000   0 1.940
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 2.040 2.040 0.000   0 2.040
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 2.140 2.140 0.000   0 2.140
MTSTI8 28/05/2015 Call 1.100 0.385 0.385 0.000   0 0.385
MTSTJ8 28/05/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST68 28/05/2015 Call 1.150 0.340 0.340 0.000   0 0.340
MTST78 28/05/2015 Put 1.150 0.030 0.030 0.000   0 0.030
MTSS78 28/05/2015 Call 1.200 0.295 0.295 0.000   0 0.295
MTSS88 28/05/2015 Put 1.200 0.030 0.030 0.000   0 0.030
MTSS98 28/05/2015 Call 1.250 0.255 0.255 0.000   0 0.255
MTSSA8 28/05/2015 Put 1.250 0.035 0.035 0.000   0 0.035
MTSRM8 28/05/2015 Call 1.300 0.215 0.215 0.000   0 0.215
MTSRN8 28/05/2015 Put 1.300 0.045 0.045 0.000   0 0.045
MTSQ68 28/05/2015 Call 1.350 0.180 0.180 0.000   0 0.180
MTSQ78 28/05/2015 Put 1.350 0.055 0.055 0.000   0 0.055
MTSPN8 28/05/2015 Call 1.400 0.150 0.150 0.000   0 0.150
MTSPO8 28/05/2015 Put 1.400 0.075 0.075 0.000   0 0.075
MTSP18 28/05/2015 Call 1.450 0.120 0.120 0.000   0 0.120
MTSP28 28/05/2015 Put 1.450 0.095 0.095 0.000   0 0.095
MTSNO8 28/05/2015 Call 1.500 0.095 0.095 0.000   0 0.095
MTSNP8 28/05/2015 Put 1.500 0.120 0.120 0.000   0 0.120
MTSMV8 28/05/2015 Call 1.550 0.075 0.075 0.000   0 0.075
MTSMW8 28/05/2015 Put 1.550 0.150 0.150 0.000   0 0.150
MTSMX8 28/05/2015 Call 1.600 0.060 0.060 0.000   0 0.060
MTSMY8 28/05/2015 Put 1.600 0.185 0.185 0.000   0 0.185
MTSMZ8 28/05/2015 Call 1.650 0.045 0.045 0.000   0 0.045
MTSN18 28/05/2015 Put 1.650 0.220 0.220 0.000   0 0.220
MTSN28 28/05/2015 Call 1.700 0.040 0.040 0.000   0 0.040
MTSN38 28/05/2015 Put 1.700 0.260 0.260 0.000   0 0.260
MTSLD8 28/05/2015 Call 1.750 0.030 0.030 0.000   0 0.030
MTSLE8 28/05/2015 Put 1.750 0.300 0.300 0.000   0 0.300
MTSLF8 28/05/2015 Call 1.800 0.025 0.025 0.000   0 0.025
MTSLG8 28/05/2015 Put 1.800 0.345 0.345 0.000   0 0.345
MTSLH8 28/05/2015 Call 1.850 0.025 0.025 0.000   0 0.025
MTSLI8 28/05/2015 Put 1.850 0.390 0.390 0.000   0 0.390
MTSLJ8 28/05/2015 Call 1.900 0.020 0.020 0.000   0 0.020
MTSLK8 28/05/2015 Put 1.900 0.440 0.440 0.000   0 0.440
MTSJP8 28/05/2015 Call 1.950 0.020 0.020 0.000   0 0.020
MTSJQ8 28/05/2015 Put 1.950 0.490 0.490 0.000   0 0.490
MTSK68 28/05/2015 Call 2.000 0.015 0.015 0.000   0 0.015
MTSK78 28/05/2015 Put 2.000 0.540 0.540 0.000   0 0.540
MTSJD8 28/05/2015 Call 2.100 0.015 0.015 0.000   0 0.015
MTSJE8 28/05/2015 Put 2.100 0.640 0.640 0.000   0 0.640
MTSK48 28/05/2015 Call 2.200 0.010 0.010 0.000   0 0.010
MTSK58 28/05/2015 Put 2.200 0.740 0.740 0.000   0 0.740
MTSJF8 28/05/2015 Call 2.300 0.008 0.008 0.000   0 0.008
MTSJG8 28/05/2015 Put 2.300 0.840 0.840 0.000   0 0.840
MTSTN8 28/05/2015 Call 2.310 0.007 0.007 0.000   0 0.007
MTSTM8 28/05/2015 Put 2.310 0.830 0.830 0.000   0 0.830
MTSK28 28/05/2015 Call 2.400 0.006 0.006 0.000   0 0.006
MTSK38 28/05/2015 Put 2.400 0.940 0.940 0.000   0 0.940
MTSJH8 28/05/2015 Call 2.500 0.004 0.004 0.000   0 0.004
MTSJI8 28/05/2015 Put 2.500 1.040 1.040 0.000   0 1.040
MTSTO8 28/05/2015 Call 2.510 0.004 0.004 0.000   0 0.004
MTSTP8 28/05/2015 Put 2.510 1.030 1.030 0.000   0 1.030
MTSJX8 28/05/2015 Call 2.600 0.003 0.003 0.000   0 0.003
MTSJY8 28/05/2015 Put 2.600 1.140 1.140 0.000   0 1.140
MTSJL8 28/05/2015 Call 2.700 0.002 0.002 0.000   0 0.002
MTSJM8 28/05/2015 Put 2.700 1.240 1.240 0.000   0 1.240
MTSJV8 28/05/2015 Call 2.800 0.002 0.002 0.000   0 0.002
MTSJW8 28/05/2015 Put 2.800 1.340 1.340 0.000   0 1.340
MTSJN8 28/05/2015 Call 2.900 0.001 0.001 0.000   0 0.001
MTSJO8 28/05/2015 Put 2.900 1.440 1.440 0.000   0 1.440
MTSJZ8 28/05/2015 Call 3.000 0.001 0.001 0.000   0 0.001
MTSK18 28/05/2015 Put 3.000 1.540 1.540 0.000   0 1.540
MTSJJ8 28/05/2015 Call 3.100 0.001 0.001 0.000   0 0.001
MTSJK8 28/05/2015 Put 3.100 1.640 1.640 0.000   0 1.640
MTSJT8 28/05/2015 Call 3.200 0.001 0.001 0.000   0 0.001
MTSJU8 28/05/2015 Put 3.200 1.740 1.740 0.000   0 1.740
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.840 1.840 0.000   0 1.840
MTSTK8 25/06/2015 Call 1.100 0.390 0.390 0.000   0 0.390
MTSTL8 25/06/2015 Put 1.100 0.030 0.030 0.000   0 0.030
MTST88 25/06/2015 Call 1.150 0.345 0.345 0.000   0 0.345
MTST98 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.030
MTSSB8 25/06/2015 Call 1.200 0.300 0.300 0.000   0 0.300
MTSSC8 25/06/2015 Put 1.200 0.040 0.040 0.000   0 0.040
MTSSD8 25/06/2015 Call 1.250 0.260 0.260 0.000   0 0.260
MTSSE8 25/06/2015 Put 1.250 0.050 0.050 0.000   0 0.050
MTSRO8 25/06/2015 Call 1.300 0.220 0.220 0.000   0 0.220
MTSRP8 25/06/2015 Put 1.300 0.065 0.065 0.000   0 0.065
MTSQI8 25/06/2015 Call 1.350 0.190 0.190 0.000   0 0.190
MTSQJ8 25/06/2015 Put 1.350 0.085 0.085 0.000   0 0.085
MTSQK8 25/06/2015 Call 1.400 0.155 0.155 0.000   0 0.155
MTSQL8 25/06/2015 Put 1.400 0.105 0.105 0.000   0 0.105
MTSQO8 25/06/2015 Call 1.450 0.130 0.130 0.000   0 0.130
MTSQP8 25/06/2015 Put 1.450 0.130 0.130 0.000   0 0.130
MTSQW8 25/06/2015 Call 1.500 0.105 0.105 0.000   0 0.105
MTSQX8 25/06/2015 Put 1.500 0.160 0.160 0.000   0 0.160
MTSQE8 25/06/2015 Call 1.550 0.085 0.085 0.000   0 0.085
MTSQF8 25/06/2015 Put 1.550 0.190 0.190 0.000   0 0.190
MTSQC8 25/06/2015 Call 1.600 0.070 0.070 0.000   0 0.070
MTSQD8 25/06/2015 Put 1.600 0.225 0.225 0.000   0 0.225
MTSQS8 25/06/2015 Call 1.650 0.055 0.055 0.000   0 0.055
MTSQT8 25/06/2015 Put 1.650 0.260 0.260 0.000   0 0.260
MTSQU8 25/06/2015 Call 1.700 0.045 0.045 0.000   600 0.045
MTSQV8 25/06/2015 Put 1.700 0.300 0.300 0.000   0 0.300
MTSQG8 25/06/2015 Call 1.750 0.040 0.040 0.000   700 0.040
MTSQH8 25/06/2015 Put 1.750 0.340 0.340 0.000   350 0.340
MTSQA8 25/06/2015 Call 1.800 0.035 0.035 0.000   0 0.035
MTSQB8 25/06/2015 Put 1.800 0.385 0.385 0.000   950 0.385
MTSQQ8 25/06/2015 Call 1.850 0.030 0.030 0.000   0 0.030
MTSQR8 25/06/2015 Put 1.850 0.425 0.425 0.000   0 0.425
MTSR18 25/06/2015 Call 1.900 0.025 0.025 0.000   0 0.025
MTSR28 25/06/2015 Put 1.900 0.470 0.470 0.000   0 0.470
MTSQM8 25/06/2015 Call 1.950 0.025 0.025 0.000   0 0.025
MTSQN8 25/06/2015 Put 1.950 0.515 0.515 0.000   0 0.515
MTSQ88 25/06/2015 Call 2.000 0.025 0.025 0.000   0 0.025
MTSQ98 25/06/2015 Put 2.000 0.560 0.560 0.000   0 0.560
MTSQY8 25/06/2015 Call 2.100 0.020 0.020 0.000   0 0.020
MTSQZ8 25/06/2015 Put 2.100 0.655 0.655 0.000   0 0.655
MTSR38 25/06/2015 Call 2.200 0.015 0.015 0.000   0 0.015
MTSR48 25/06/2015 Put 2.200 0.755 0.755 0.000   0 0.755
MTSR58 25/06/2015 Call 2.300 0.015 0.015 0.000   0 0.015
MTSR68 25/06/2015 Put 2.300 0.850 0.850 0.000   0 0.850
MTSR78 25/06/2015 Call 2.400 0.010 0.010 0.000   0 0.010
MTSR88 25/06/2015 Put 2.400 0.950 0.950 0.000   0 0.950
MTSSG8 25/06/2015 Call 2.410 0.010 0.010 0.000   0 0.010
MTSSF8 25/06/2015 Put 2.410 0.945 0.945 0.000   0 0.945
MTSSP8 25/06/2015 Call 2.500 0.008 0.008 0.000   0 0.008
MTSSQ8 25/06/2015 Put 2.500 1.050 1.050 0.000   0 1.050
MTSSH8 25/06/2015 Call 2.510 0.008 0.008 0.000   0 0.008
MTSSI8 25/06/2015 Put 2.510 1.045 1.045 0.000   0 1.045
MTSSS8 25/06/2015 Call 2.600 0.006 0.006 0.000   0 0.006
MTSSR8 25/06/2015 Put 2.600 1.145 1.145 0.000   0 1.145
MTSSK8 25/06/2015 Call 2.610 0.006 0.006 0.000   0 0.006
MTSSJ8 25/06/2015 Put 2.610 1.140 1.140 0.000   0 1.140
MTSST8 25/06/2015 Call 2.700 0.005 0.005 0.000   0 0.005
MTSSU8 25/06/2015 Put 2.700 1.245 1.245 0.000   0 1.245
MTSSL8 25/06/2015 Call 2.710 0.005 0.005 0.000   0 0.005
MTSSM8 25/06/2015 Put 2.710 1.240 1.240 0.000   580 1.240
MTSSW8 25/06/2015 Call 2.800 0.003 0.003 0.000   0 0.003
MTSSV8 25/06/2015 Put 2.800 1.345 1.345 0.000   0 1.345
MTSSO8 25/06/2015 Call 2.810 0.003 0.003 0.000   0 0.003
MTSSN8 25/06/2015 Put 2.810 1.340 1.340 0.000   900 1.340
MTSUL8 30/07/2015 Call 1.100            
MTSUM8 30/07/2015 Put 1.100            
MTSTQ8 30/07/2015 Call 1.150 0.340 0.340 0.000   0 0.340
MTSTR8 30/07/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MTSU38 30/07/2015 Call 1.200 0.300 0.300 0.000   0 0.300
MTSU48 30/07/2015 Put 1.200 0.055 0.055 0.000   0 0.055
MTSUJ8 30/07/2015 Call 1.250 0.260 0.260 0.000   0 0.260
MTSUK8 30/07/2015 Put 1.250 0.070 0.070 0.000   0 0.070
MTSUB8 30/07/2015 Call 1.300 0.225 0.225 0.000   0 0.225
MTSUC8 30/07/2015 Put 1.300 0.085 0.085 0.000   0 0.085
MTSTW8 30/07/2015 Call 1.350 0.190 0.190 0.000   0 0.190
MTSTX8 30/07/2015 Put 1.350 0.110 0.110 0.000   0 0.110
MTSUH8 30/07/2015 Call 1.400 0.160 0.160 0.000   0 0.160
MTSUI8 30/07/2015 Put 1.400 0.135 0.135 0.000   0 0.135
MTSU58 30/07/2015 Call 1.450 0.135 0.135 0.000   0 0.135
MTSU68 30/07/2015 Put 1.450 0.160 0.160 0.000   0 0.160
MTSTS8 30/07/2015 Call 1.500 0.110 0.110 0.000   0 0.110
MTSTT8 30/07/2015 Put 1.500 0.190 0.190 0.000   0 0.190
MTSTY8 30/07/2015 Call 1.550 0.090 0.090 0.000   0 0.090
MTSTZ8 30/07/2015 Put 1.550 0.225 0.225 0.000   0 0.225
MTSUF8 30/07/2015 Call 1.600 0.070 0.070 0.000   0 0.070
MTSUG8 30/07/2015 Put 1.600 0.260 0.260 0.000   0 0.260
MTSU78 30/07/2015 Call 1.650 0.055 0.055 0.000   0 0.055
MTSU88 30/07/2015 Put 1.650 0.295 0.295 0.000   0 0.295
MTSTU8 30/07/2015 Call 1.700 0.045 0.045 0.000   0 0.045
MTSTV8 30/07/2015 Put 1.700 0.335 0.335 0.000   0 0.335
MTSU18 30/07/2015 Call 1.750 0.035 0.035 0.000   0 0.035
MTSU28 30/07/2015 Put 1.750 0.375 0.375 0.000   0 0.375
MTSUD8 30/07/2015 Call 1.800 0.030 0.030 0.000   0 0.030
MTSUE8 30/07/2015 Put 1.800 0.420 0.420 0.000   0 0.420
MTSU98 30/07/2015 Call 1.850 0.025 0.025 0.000   0 0.025
MTSUA8 30/07/2015 Put 1.850 0.465 0.465 0.000   0 0.465

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.