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 * 1.500 Up 0.040 1.500 1.505 1.500 1.520 1.460 6,938,695 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSUP8 26/03/2015 Call 1.050 0.450 0.450 0.000   0 0.470
MTSUQ8 26/03/2015 Put 1.050 0.055 0.055 0.000   0 0.015
MTSTE8 26/03/2015 Call 1.100 0.405 0.405 0.000   0 0.420
MTSTF8 26/03/2015 Put 1.100 0.070 0.070 0.000   0 0.025
MTST28 26/03/2015 Call 1.150 0.360 0.360 0.000   0 0.375
MTST38 26/03/2015 Put 1.150 0.080 0.080 0.000   0 0.030
MTSRY8 26/03/2015 Call 1.200 0.265 0.510 0.000   0 0.330
MTSRZ8 26/03/2015 Put 1.200 0.080 0.080 0.000   0 0.040
MTSS18 26/03/2015 Call 1.250 0.220 0.465 0.000   0 0.285
MTSS28 26/03/2015 Put 1.250 0.075 0.075 0.000   0 0.050
MTSRI8 26/03/2015 Call 1.300 0.175 0.320 0.000   0 0.235
MTSRJ8 26/03/2015 Put 1.300 0.070 0.070 0.000   0 0.055
MTSQ28 26/03/2015 Call 1.350 0.130 0.275 0.160 62 50 0.190
MTSQ38 26/03/2015 Put 1.350 0.006 0.040 0.000   0 0.060
MTSP98 26/03/2015 Call 1.400 0.095 0.240 0.000   0 0.145
MTSPK8 26/03/2015 Put 1.400 0.015 0.050 0.000   2,540 0.070
MTSNW8 26/03/2015 Call 1.450 0.080 0.130 0.000   0 0.110
MTSNX8 26/03/2015 Put 1.450 0.025 0.055 0.000   2,000 0.085
MTSNK8 26/03/2015 Call 1.500 0.060 0.095 0.000   200 0.080
MTSNL8 26/03/2015 Put 1.500 0.045 0.080 0.000   400 0.110
MTSMF8 26/03/2015 Call 1.550 0.035 0.070 0.000   300 0.060
MTSMG8 26/03/2015 Put 1.550 0.050 0.195 0.000   2,392 0.140
MTSMH8 26/03/2015 Call 1.600 0.025 0.045 0.030 150 1,000 0.050
MTSMI8 26/03/2015 Put 1.600 0.085 0.230 0.000   400 0.180
MTSMJ8 26/03/2015 Call 1.650 0.000 0.125 0.000   1,420 0.040
MTSMK8 26/03/2015 Put 1.650 0.125 0.270 0.000   0 0.225
MTSML8 26/03/2015 Call 1.700 0.045 0.045 0.000   620 0.035
MTSMM8 26/03/2015 Put 1.700 0.165 0.310 0.000   0 0.275
MTSKW8 26/03/2015 Call 1.750 0.040 0.040 0.000   1,710 0.035
MTSKX8 26/03/2015 Put 1.750 0.210 0.355 0.000   0 0.325
MTSKY8 26/03/2015 Call 1.800 0.000 0.110 0.000   50 0.030
MTSKZ8 26/03/2015 Put 1.800 0.260 0.405 0.000   200 0.375
MTSL18 26/03/2015 Call 1.850 0.035 0.035 0.000   0 0.030
MTSL28 26/03/2015 Put 1.850 0.305 0.450 0.000   0 0.425
MTSL38 26/03/2015 Call 1.900 0.030 0.030 0.000   0 0.025
MTSL48 26/03/2015 Put 1.900 0.355 0.600 0.000   0 0.480
MTSGM8 26/03/2015 Call 1.950 0.030 0.030 0.000   0 0.025
MTSGN8 26/03/2015 Put 1.950 0.525 0.525 0.000   0 0.530
MTSFT8 26/03/2015 Call 2.000 0.025 0.025 0.000   0 0.025
MTSFU8 26/03/2015 Put 2.000 0.575 0.575 0.000   0 0.580
MTSFL8 26/03/2015 Call 2.100 0.020 0.020 0.000   0 0.020
MTSFM8 26/03/2015 Put 2.100 0.670 0.670 0.000   280 0.675
MTSFX8 26/03/2015 Call 2.200 0.015 0.015 0.000   0 0.015
MTSFY8 26/03/2015 Put 2.200 0.770 0.770 0.000   0 0.775
MTSFH8 26/03/2015 Call 2.300 0.015 0.015 0.000   0 0.010
MTSFI8 26/03/2015 Put 2.300 0.870 0.870 0.000   0 0.875
MTSG28 26/03/2015 Call 2.400 0.010 0.010 0.000   0 0.010
MTSG38 26/03/2015 Put 2.400 0.855 1.100 0.000   0 0.970
MTSFF8 26/03/2015 Call 2.500 0.010 0.010 0.000   0 0.008
MTSFG8 26/03/2015 Put 2.500 0.955 1.200 0.000   70 1.070
MTSG68 26/03/2015 Call 2.600 0.009 0.009 0.000   0 0.007
MTSG78 26/03/2015 Put 2.600 1.055 1.300 0.000   0 1.170
MTSF88 26/03/2015 Call 2.700 0.008 0.008 0.000   0 0.006
MTSF98 26/03/2015 Put 2.700 1.155 1.400 0.000   0 1.270
MTSJ18 26/03/2015 Call 2.710 0.008 0.008 0.000   0 0.006
MTSJ28 26/03/2015 Put 2.710 1.275 1.275 0.000   1,040 1.280
MTSFZ8 26/03/2015 Call 2.800 0.007 0.007 0.000   0 0.005
MTSG18 26/03/2015 Put 2.800 1.255 1.500 0.000   4 1.370
MTSJ48 26/03/2015 Call 2.810 0.007 0.007 0.000   0 0.005
MTSJ38 26/03/2015 Put 2.810 1.375 1.375 0.000   170 1.380
MTSFP8 26/03/2015 Call 2.900 0.006 0.006 0.000   195 0.005
MTSFQ8 26/03/2015 Put 2.900 1.355 1.600 0.000   0 1.470
MTSG48 26/03/2015 Call 3.000 0.005 0.005 0.000   650 0.004
MTSG58 26/03/2015 Put 3.000 1.455 1.700 0.000   0 1.570
MTSIW8 26/03/2015 Call 3.010 0.005 0.005 0.000   0 0.004
MTSIX8 26/03/2015 Put 3.010 1.580 1.580 0.000   0 1.580
MTSFN8 26/03/2015 Call 3.100 0.005 0.005 0.000   4 0.004
MTSFO8 26/03/2015 Put 3.100 1.670 1.670 0.000   0 1.675
MTSFV8 26/03/2015 Call 3.200 0.005 0.005 0.000   8 0.004
MTSFW8 26/03/2015 Put 3.200 1.775 1.775 0.000   0 1.775
MTSFJ8 26/03/2015 Call 3.300 0.004 0.004 0.000   0 0.003
MTSFK8 26/03/2015 Put 3.300 1.875 1.875 0.000   0 1.875
MTSPR8 26/03/2015 Call 3.310 0.004 0.004 0.000   0 0.003
MTSPS8 26/03/2015 Put 3.310 1.885 1.885 0.000   0 1.885
MTSFR8 26/03/2015 Call 3.400 0.004 0.004 0.000   0 0.003
MTSFS8 26/03/2015 Put 3.400 1.980 1.980 0.000   0 1.980
MTSGO8 26/03/2015 Call 3.500 0.004 0.004 0.000   0 0.003
MTSGP8 26/03/2015 Put 3.500 2.080 2.080 0.000   0 2.080
MTSIS8 26/03/2015 Call 3.600 0.004 0.004 0.000   0 0.003
MTSIT8 26/03/2015 Put 3.600 2.185 2.185 0.000   0 2.180
MTSUR8 23/04/2015 Call 1.050 0.435 0.435 0.000   0 0.415
MTSUS8 23/04/2015 Put 1.050 0.008 0.008 0.000   0 0.010
MTSTG8 23/04/2015 Call 1.100 0.385 0.385 0.000   0 0.370
MTSTH8 23/04/2015 Put 1.100 0.010 0.010 0.000   0 0.020
MTST48 23/04/2015 Call 1.150 0.340 0.340 0.000   0 0.325
MTST58 23/04/2015 Put 1.150 0.015 0.015 0.000   0 0.025
MTSS38 23/04/2015 Call 1.200 0.275 0.355 0.000   0 0.280
MTSS48 23/04/2015 Put 1.200 0.020 0.020 0.000   0 0.025
MTSS58 23/04/2015 Call 1.250 0.230 0.310 0.000   0 0.235
MTSS68 23/04/2015 Put 1.250 0.025 0.025 0.000   0 0.030
MTSRK8 23/04/2015 Call 1.300 0.200 0.260 0.000   0 0.200
MTSRL8 23/04/2015 Put 1.300 0.010 0.040 0.000   100 0.040
MTSQ48 23/04/2015 Call 1.350 0.160 0.220 0.000   0 0.160
MTSQ58 23/04/2015 Put 1.350 0.020 0.050 0.000   0 0.050
MTSPL8 23/04/2015 Call 1.400 0.140 0.180 0.000   0 0.130
MTSPM8 23/04/2015 Put 1.400 0.030 0.060 0.000   0 0.065
MTSNY8 23/04/2015 Call 1.450 0.105 0.150 0.000   0 0.105
MTSNZ8 23/04/2015 Put 1.450 0.050 0.080 0.000   100 0.085
MTSNM8 23/04/2015 Call 1.500 0.085 0.120 0.000   0 0.080
MTSNN8 23/04/2015 Put 1.500 0.070 0.105 0.000   0 0.105
MTSMN8 23/04/2015 Call 1.550 0.065 0.095 0.000   0 0.060
MTSMO8 23/04/2015 Put 1.550 0.095 0.130 0.000   100 0.135
MTSMP8 23/04/2015 Call 1.600 0.045 0.075 0.000   0 0.050
MTSMQ8 23/04/2015 Put 1.600 0.120 0.170 0.000   3,660 0.165
MTSMR8 23/04/2015 Call 1.650 0.030 0.060 0.000   220 0.035
MTSMS8 23/04/2015 Put 1.650 0.155 0.205 0.000   0 0.200
MTSMT8 23/04/2015 Call 1.700 0.020 0.040 0.000   50 0.030
MTSMU8 23/04/2015 Put 1.700 0.190 0.250 0.000   0 0.245
MTSL58 23/04/2015 Call 1.750 0.010 0.040 0.000   0 0.020
MTSL68 23/04/2015 Put 1.750 0.220 0.300 0.000   0 0.290
MTSL78 23/04/2015 Call 1.800 0.020 0.020 0.000   0 0.015
MTSL88 23/04/2015 Put 1.800 0.265 0.345 0.000   0 0.340
MTSL98 23/04/2015 Call 1.850 0.015 0.015 0.000   1,300 0.015
MTSLA8 23/04/2015 Put 1.850 0.310 0.390 0.000   0 0.390
MTSLB8 23/04/2015 Call 1.900 0.010 0.010 0.000   1,000 0.010
MTSLC8 23/04/2015 Put 1.900 0.350 0.450 0.000   40 0.440
MTSJ98 23/04/2015 Call 1.950 0.009 0.009 0.000   0 0.008
MTSJA8 23/04/2015 Put 1.950 0.475 0.475 0.000   0 0.490
MTSJ58 23/04/2015 Call 2.000 0.007 0.007 0.000   50 0.006
MTSJ68 23/04/2015 Put 2.000 0.525 0.525 0.000   240 0.540
MTSGQ8 23/04/2015 Call 2.100 0.004 0.004 0.000   0 0.003
MTSGR8 23/04/2015 Put 2.100 0.625 0.625 0.000   40 0.640
MTSGS8 23/04/2015 Call 2.200 0.002 0.002 0.000   0 0.002
MTSGT8 23/04/2015 Put 2.200 0.725 0.725 0.000   0 0.740
MTSGU8 23/04/2015 Call 2.300 0.001 0.001 0.000   0 0.001
MTSGV8 23/04/2015 Put 2.300 0.825 0.825 0.000   0 0.840
MTSGW8 23/04/2015 Call 2.400 0.001 0.001 0.000   0 0.000
MTSGX8 23/04/2015 Put 2.400 0.925 0.925 0.000   0 0.940
MTSGY8 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSGZ8 23/04/2015 Put 2.500 1.025 1.025 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 1.125 1.125 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 1.225 1.225 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 1.325 1.325 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 1.425 1.425 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 1.525 1.525 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 1.625 1.625 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 1.725 1.725 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 1.825 1.825 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 1.825 1.825 0.000   242 1.840
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.925 1.925 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 2.025 2.025 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 2.125 2.125 0.000   0 2.140
MTSUT8 28/05/2015 Call 1.050 0.440 0.440 0.000   0 0.420
MTSUU8 28/05/2015 Put 1.050 0.020 0.020 0.000   0 0.020
MTSTI8 28/05/2015 Call 1.100 0.395 0.395 0.000   0 0.375
MTSTJ8 28/05/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST68 28/05/2015 Call 1.150 0.350 0.350 0.000   0 0.335
MTST78 28/05/2015 Put 1.150 0.025 0.025 0.000   0 0.030
MTSS78 28/05/2015 Call 1.200 0.290 0.370 0.000   0 0.290
MTSS88 28/05/2015 Put 1.200 0.010 0.040 0.000   0 0.030
MTSS98 28/05/2015 Call 1.250 0.250 0.330 0.000   0 0.250
MTSSA8 28/05/2015 Put 1.250 0.035 0.035 0.000   0 0.040
MTSRM8 28/05/2015 Call 1.300 0.210 0.290 0.000   0 0.215
MTSRN8 28/05/2015 Put 1.300 0.045 0.045 0.000   0 0.050
MTSQ68 28/05/2015 Call 1.350 0.180 0.240 0.000   0 0.180
MTSQ78 28/05/2015 Put 1.350 0.035 0.065 0.000   0 0.065
MTSPN8 28/05/2015 Call 1.400 0.160 0.210 0.000   0 0.150
MTSPO8 28/05/2015 Put 1.400 0.050 0.080 0.000   0 0.080
MTSP18 28/05/2015 Call 1.450 0.130 0.175 0.000   0 0.125
MTSP28 28/05/2015 Put 1.450 0.070 0.100 0.000   0 0.100
MTSNO8 28/05/2015 Call 1.500 0.105 0.150 0.000   0 0.100
MTSNP8 28/05/2015 Put 1.500 0.095 0.125 0.000   0 0.125
MTSMV8 28/05/2015 Call 1.550 0.090 0.125 0.000   0 0.080
MTSMW8 28/05/2015 Put 1.550 0.115 0.155 0.000   100 0.155
MTSMX8 28/05/2015 Call 1.600 0.070 0.090 0.070 500 0 0.065
MTSMY8 28/05/2015 Put 1.600 0.140 0.190 0.000   0 0.190
MTSMZ8 28/05/2015 Call 1.650 0.055 0.085 0.000   0 0.050
MTSN18 28/05/2015 Put 1.650 0.175 0.225 0.000   0 0.225
MTSN28 28/05/2015 Call 1.700 0.040 0.070 0.000   0 0.040
MTSN38 28/05/2015 Put 1.700 0.200 0.280 0.000   0 0.265
MTSLD8 28/05/2015 Call 1.750 0.030 0.060 0.000   0 0.035
MTSLE8 28/05/2015 Put 1.750 0.235 0.315 0.000   0 0.305
MTSLF8 28/05/2015 Call 1.800 0.020 0.050 0.000   0 0.025
MTSLG8 28/05/2015 Put 1.800 0.280 0.360 0.000   0 0.350
MTSLH8 28/05/2015 Call 1.850 0.015 0.040 0.000   0 0.020
MTSLI8 28/05/2015 Put 1.850 0.380 0.380 0.000   0 0.395
MTSLJ8 28/05/2015 Call 1.900 0.005 0.040 0.000   0 0.020
MTSLK8 28/05/2015 Put 1.900 0.425 0.425 0.000   0 0.445
MTSJP8 28/05/2015 Call 1.950 0.015 0.015 0.000   0 0.015
MTSJQ8 28/05/2015 Put 1.950 0.475 0.475 0.000   0 0.490
MTSK68 28/05/2015 Call 2.000 0.015 0.015 0.000   0 0.010
MTSK78 28/05/2015 Put 2.000 0.525 0.525 0.000   0 0.540
MTSJD8 28/05/2015 Call 2.100 0.009 0.009 0.000   0 0.007
MTSJE8 28/05/2015 Put 2.100 0.625 0.625 0.000   0 0.640
MTSK48 28/05/2015 Call 2.200 0.006 0.006 0.000   0 0.005
MTSK58 28/05/2015 Put 2.200 0.725 0.725 0.000   0 0.740
MTSJF8 28/05/2015 Call 2.300 0.003 0.003 0.000   0 0.003
MTSJG8 28/05/2015 Put 2.300 0.825 0.825 0.000   0 0.840
MTSTN8 28/05/2015 Call 2.310 0.003 0.003 0.000   0 0.003
MTSTM8 28/05/2015 Put 2.310 0.820 0.820 0.000   0 0.835
MTSK28 28/05/2015 Call 2.400 0.002 0.002 0.000   0 0.002
MTSK38 28/05/2015 Put 2.400 0.925 0.925 0.000   0 0.940
MTSJH8 28/05/2015 Call 2.500 0.001 0.001 0.000   0 0.001
MTSJI8 28/05/2015 Put 2.500 1.025 1.025 0.000   0 1.040
MTSTO8 28/05/2015 Call 2.510 0.001 0.001 0.000   0 0.001
MTSTP8 28/05/2015 Put 2.510 1.020 1.020 0.000   0 1.035
MTSJX8 28/05/2015 Call 2.600 0.001 0.001 0.000   0 0.001
MTSJY8 28/05/2015 Put 2.600 1.125 1.125 0.000   0 1.140
MTSJL8 28/05/2015 Call 2.700 0.001 0.001 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.225 1.225 0.000   0 1.240
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.325 1.325 0.000   0 1.340
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.425 1.425 0.000   0 1.440
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.525 1.525 0.000   0 1.540
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.625 1.625 0.000   0 1.640
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.725 1.725 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 1.825 1.825 0.000   0 1.840
MTSUV8 25/06/2015 Call 1.050 0.445 0.445 0.000   0 0.425
MTSUW8 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.035
MTSTK8 25/06/2015 Call 1.100 0.400 0.400 0.000   0 0.385
MTSTL8 25/06/2015 Put 1.100 0.030 0.030 0.000   0 0.035
MTST88 25/06/2015 Call 1.150 0.355 0.355 0.000   0 0.340
MTST98 25/06/2015 Put 1.150 0.020 0.040 0.000   0 0.040
MTSSB8 25/06/2015 Call 1.200 0.295 0.375 0.000   100 0.300
MTSSC8 25/06/2015 Put 1.200 0.025 0.045 0.000   0 0.050
MTSSD8 25/06/2015 Call 1.250 0.255 0.335 0.000   0 0.265
MTSSE8 25/06/2015 Put 1.250 0.040 0.060 0.000   0 0.060
MTSRO8 25/06/2015 Call 1.300 0.215 0.295 0.000   0 0.230
MTSRP8 25/06/2015 Put 1.300 0.055 0.075 0.000   150 0.075
MTSQI8 25/06/2015 Call 1.350 0.190 0.250 0.000   0 0.195
MTSQJ8 25/06/2015 Put 1.350 0.070 0.090 0.000   0 0.095
MTSQK8 25/06/2015 Call 1.400 0.170 0.215 0.000   0 0.165
MTSQL8 25/06/2015 Put 1.400 0.090 0.110 0.000   170 0.120
MTSQO8 25/06/2015 Call 1.450 0.145 0.185 0.000   0 0.135
MTSQP8 25/06/2015 Put 1.450 0.115 0.135 0.000   0 0.145
MTSQW8 25/06/2015 Call 1.500 0.120 0.160 0.000   0 0.115
MTSQX8 25/06/2015 Put 1.500 0.140 0.165 0.000   150 0.170
MTSQE8 25/06/2015 Call 1.550 0.100 0.135 0.000   0 0.090
MTSQF8 25/06/2015 Put 1.550 0.165 0.195 0.000   0 0.200
MTSQC8 25/06/2015 Call 1.600 0.085 0.110 0.000   0 0.075
MTSQD8 25/06/2015 Put 1.600 0.200 0.230 0.000   200 0.235
MTSQS8 25/06/2015 Call 1.650 0.070 0.095 0.000   0 0.060
MTSQT8 25/06/2015 Put 1.650 0.235 0.265 0.000   0 0.270
MTSQU8 25/06/2015 Call 1.700 0.055 0.080 0.055 2,000 1,000 0.050
MTSQV8 25/06/2015 Put 1.700 0.245 0.325 0.000   0 0.305
MTSQG8 25/06/2015 Call 1.750 0.040 0.070 0.000   700 0.040
MTSQH8 25/06/2015 Put 1.750 0.280 0.360 0.000   650 0.345
MTSQA8 25/06/2015 Call 1.800 0.030 0.050 0.000   300 0.035
MTSQB8 25/06/2015 Put 1.800 0.325 0.405 0.000   950 0.385
MTSQQ8 25/06/2015 Call 1.850 0.025 0.045 0.000   0 0.030
MTSQR8 25/06/2015 Put 1.850 0.420 0.420 0.000   0 0.430
MTSR18 25/06/2015 Call 1.900 0.015 0.040 0.000   0 0.025
MTSR28 25/06/2015 Put 1.900 0.465 0.465 0.000   0 0.475
MTSQM8 25/06/2015 Call 1.950 0.025 0.025 0.000   0 0.025
MTSQN8 25/06/2015 Put 1.950 0.510 0.510 0.000   0 0.520
MTSQ88 25/06/2015 Call 2.000 0.025 0.025 0.000   500 0.020
MTSQ98 25/06/2015 Put 2.000 0.555 0.555 0.000   0 0.565
MTSQY8 25/06/2015 Call 2.100 0.020 0.020 0.000   0 0.015
MTSQZ8 25/06/2015 Put 2.100 0.655 0.655 0.000   0 0.665
MTSR38 25/06/2015 Call 2.200 0.015 0.015 0.000   0 0.015
MTSR48 25/06/2015 Put 2.200 0.750 0.750 0.000   0 0.760
MTSR58 25/06/2015 Call 2.300 0.015 0.015 0.000   0 0.010
MTSR68 25/06/2015 Put 2.300 0.850 0.850 0.000   0 0.860
MTSR78 25/06/2015 Call 2.400 0.010 0.010 0.000   0 0.008
MTSR88 25/06/2015 Put 2.400 0.950 0.950 0.000   0 0.955
MTSSG8 25/06/2015 Call 2.410 0.010 0.010 0.000   0 0.008
MTSSF8 25/06/2015 Put 2.410 0.950 0.950 0.000   0 0.960
MTSSP8 25/06/2015 Call 2.500 0.008 0.008 0.000   0 0.006
MTSSQ8 25/06/2015 Put 2.500 1.045 1.045 0.000   370 1.055
MTSSH8 25/06/2015 Call 2.510 0.008 0.008 0.000   0 0.006
MTSSI8 25/06/2015 Put 2.510 1.050 1.050 0.000   0 1.055
MTSSS8 25/06/2015 Call 2.600 0.006 0.006 0.000   0 0.004
MTSSR8 25/06/2015 Put 2.600 1.145 1.145 0.000   0 1.150
MTSSK8 25/06/2015 Call 2.610 0.006 0.006 0.000   0 0.004
MTSSJ8 25/06/2015 Put 2.610 1.145 1.145 0.000   0 1.155
MTSST8 25/06/2015 Call 2.700 0.004 0.004 0.000   0 0.003
MTSSU8 25/06/2015 Put 2.700 1.245 1.245 0.000   0 1.250
MTSSL8 25/06/2015 Call 2.710 0.004 0.004 0.000   0 0.003
MTSSM8 25/06/2015 Put 2.710 1.245 1.245 0.000   280 1.250
MTSSW8 25/06/2015 Call 2.800 0.003 0.003 0.000   0 0.002
MTSSV8 25/06/2015 Put 2.800 1.340 1.340 0.000   0 1.350
MTSSO8 25/06/2015 Call 2.810 0.003 0.003 0.000   0 0.002
MTSSN8 25/06/2015 Put 2.810 1.340 1.340 0.000   900 1.350
MTSUX8 30/07/2015 Call 1.050 0.000 0.000 0.000   300 0.425
MTSUY8 30/07/2015 Put 1.050 0.030 0.030 0.000   0 0.035
MTSUL8 30/07/2015 Call 1.100 0.395 0.395 0.000   0 0.385
MTSUM8 30/07/2015 Put 1.100 0.030 0.030 0.000   0 0.040
MTSTQ8 30/07/2015 Call 1.150 0.355 0.355 0.000   0 0.340
MTSTR8 30/07/2015 Put 1.150 0.040 0.040 0.000   0 0.045
MTSU38 30/07/2015 Call 1.200 0.310 0.310 0.000   0 0.300
MTSU48 30/07/2015 Put 1.200 0.050 0.050 0.000   0 0.055
MTSUJ8 30/07/2015 Call 1.250 0.270 0.270 0.000   0 0.260
MTSUK8 30/07/2015 Put 1.250 0.065 0.065 0.000   0 0.065
MTSUB8 30/07/2015 Call 1.300 0.235 0.235 0.000   0 0.220
MTSUC8 30/07/2015 Put 1.300 0.080 0.080 0.000   0 0.085
MTSTW8 30/07/2015 Call 1.350 0.200 0.200 0.000   0 0.190
MTSTX8 30/07/2015 Put 1.350 0.100 0.100 0.000   0 0.105
MTSUH8 30/07/2015 Call 1.400 0.000 0.000 0.000   0 0.160
MTSUI8 30/07/2015 Put 1.400 0.120 0.120 0.000   0 0.125
MTSU58 30/07/2015 Call 1.450 0.140 0.140 0.000   0 0.130
MTSU68 30/07/2015 Put 1.450 0.150 0.150 0.000   0 0.155
MTSTS8 30/07/2015 Call 1.500 0.120 0.120 0.000   0 0.110
MTSTT8 30/07/2015 Put 1.500 0.175 0.175 0.000   0 0.185
MTSTY8 30/07/2015 Call 1.550 0.100 0.100 0.000   0 0.090
MTSTZ8 30/07/2015 Put 1.550 0.205 0.205 0.000   0 0.215
MTSUF8 30/07/2015 Call 1.600 0.000 0.000 0.000   0 0.075
MTSUG8 30/07/2015 Put 1.600 0.240 0.240 0.000   710 0.250
MTSU78 30/07/2015 Call 1.650 0.065 0.065 0.000   0 0.060
MTSU88 30/07/2015 Put 1.650 0.275 0.275 0.000   0 0.285
MTSTU8 30/07/2015 Call 1.700 0.020 0.000 0.000   2,867 0.045
MTSTV8 30/07/2015 Put 1.700 0.315 0.315 0.000   0 0.325
MTSU18 30/07/2015 Call 1.750 0.045 0.045 0.000   0 0.035
MTSU28 30/07/2015 Put 1.750 0.355 0.355 0.000   0 0.365
MTSUD8 30/07/2015 Call 1.800 0.000 0.000 0.000   0 0.030
MTSUE8 30/07/2015 Put 1.800 0.400 0.400 0.000   0 0.410
MTSU98 30/07/2015 Call 1.850 0.030 0.030 0.000   0 0.025
MTSUA8 30/07/2015 Put 1.850 0.445 0.445 0.000   0 0.455
MTSUZ8 30/07/2015 Call 1.900 0.030 0.030 0.000   0 0.020
MTSV18 30/07/2015 Put 1.900 0.495 0.495 0.000   0 0.505
MTSV28 30/07/2015 Call 1.950 0.030 0.030 0.000   0 0.020
MTSV38 30/07/2015 Put 1.950 0.545 0.545 0.000   0 0.555
MTSV48 30/07/2015 Call 2.000 0.000 0.000 0.000   500 0.020
MTSV58 30/07/2015 Put 2.000 0.000 0.000 0.000   300 0.605
MTSW38 27/08/2015 Call 1.100 0.395 0.395 0.000      
MTSW48 27/08/2015 Put 1.100 0.030 0.030 0.000      
MTSW18 27/08/2015 Call 1.150 0.355 0.355 0.000      
MTSW28 27/08/2015 Put 1.150 0.040 0.040 0.000      
MTSVE8 27/08/2015 Call 1.200 0.310 0.310 0.000   0 0.295
MTSVF8 27/08/2015 Put 1.200 0.050 0.050 0.000   0 0.055
MTSV68 27/08/2015 Call 1.250 0.270 0.270 0.000   0 0.260
MTSV78 27/08/2015 Put 1.250 0.065 0.065 0.000   0 0.070
MTSVS8 27/08/2015 Call 1.300 0.235 0.235 0.000   0 0.225
MTSVT8 27/08/2015 Put 1.300 0.085 0.085 0.000   0 0.090
MTSVY8 27/08/2015 Call 1.350 0.205 0.205 0.000   0 0.195
MTSVZ8 27/08/2015 Put 1.350 0.105 0.105 0.000   0 0.110
MTSVI8 27/08/2015 Call 1.400 0.175 0.175 0.000   0 0.165
MTSVJ8 27/08/2015 Put 1.400 0.130 0.130 0.000   0 0.135
MTSVA8 27/08/2015 Call 1.450 0.145 0.145 0.000   0 0.140
MTSVB8 27/08/2015 Put 1.450 0.155 0.155 0.000   0 0.160
MTSVQ8 27/08/2015 Call 1.500 0.125 0.125 0.000   0 0.115
MTSVR8 27/08/2015 Put 1.500 0.185 0.185 0.000   0 0.190
MTSVW8 27/08/2015 Call 1.550 0.105 0.105 0.000   0 0.095
MTSVX8 27/08/2015 Put 1.550 0.215 0.215 0.000   0 0.220
MTSVG8 27/08/2015 Call 1.600 0.085 0.085 0.000   0 0.080
MTSVH8 27/08/2015 Put 1.600 0.250 0.250 0.000   0 0.255
MTSVC8 27/08/2015 Call 1.650 0.070 0.070 0.000   0 0.065
MTSVD8 27/08/2015 Put 1.650 0.285 0.285 0.000   0 0.290
MTSVO8 27/08/2015 Call 1.700 0.060 0.060 0.000   0 0.050
MTSVP8 27/08/2015 Put 1.700 0.320 0.320 0.000   0 0.330
MTSVU8 27/08/2015 Call 1.750 0.050 0.050 0.000   0 0.040
MTSVV8 27/08/2015 Put 1.750 0.360 0.360 0.000   0 0.370
MTSVK8 27/08/2015 Call 1.800 0.040 0.040 0.000   0 0.030
MTSVL8 27/08/2015 Put 1.800 0.405 0.405 0.000   0 0.415
MTSV88 27/08/2015 Call 1.850 0.030 0.030 0.000   0 0.025
MTSV98 27/08/2015 Put 1.850 0.445 0.445 0.000   0 0.460
MTSVM8 27/08/2015 Call 1.900 0.025 0.025 0.000   0 0.020
MTSVN8 27/08/2015 Put 1.900 0.495 0.495 0.000   0 0.510

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.