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 2.750 Up 0.030 2.740 2.750 2.730 2.760 2.720 4,128,636 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSVH7 23/04/2014 Call 1.950 0.800 0.800 0.000   0 0.800
MTSVI7 23/04/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSU47 23/04/2014 Call 2.000 0.750 0.750 0.000   0 0.750
MTSU57 23/04/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSU67 23/04/2014 Call 2.100 0.650 0.650 0.000   0 0.650
MTSU77 23/04/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSRT7 23/04/2014 Call 2.200 0.550 0.550 0.000   0 0.550
MTSRU7 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSN97 23/04/2014 Call 2.300 0.450 0.450 0.000   0 0.450
MTSNK7 23/04/2014 Put 2.300 0.000 0.000 0.000   0 0.000
MTSNL7 23/04/2014 Call 2.400 0.350 0.350 0.000   0 0.350
MTSNM7 23/04/2014 Put 2.400 0.000 0.000 0.000   0 0.000
MTSUP7 23/04/2014 Call 2.410 0.340 0.340 0.000   0 0.340
MTSUO7 23/04/2014 Put 2.410 0.000 0.000 0.000   0 0.000
MTSNN7 23/04/2014 Call 2.500 0.250 0.250 0.000   0 0.250
MTSNO7 23/04/2014 Put 2.500 0.000 0.000 0.000   1,080 0.000
MTSUQ7 23/04/2014 Call 2.510 0.240 0.240 0.000   0 0.240
MTSUR7 23/04/2014 Put 2.510 0.000 0.000 0.000   0 0.000
MTSNP7 23/04/2014 Call 2.600 0.150 0.150 0.000   301 0.150
MTSNQ7 23/04/2014 Put 2.600 0.000 0.000 0.000   80 0.000
MTSUT7 23/04/2014 Call 2.610 0.140 0.140 0.000   0 0.140
MTSUS7 23/04/2014 Put 2.610 0.001 0.001 0.000   0 0.001
MTSNR7 23/04/2014 Call 2.700 0.060 0.060 0.000   300 0.060
MTSNS7 23/04/2014 Put 2.700 0.015 0.015 0.000   380 0.015
MTSUU7 23/04/2014 Call 2.710 0.055 0.055 0.000   0 0.055
MTSUV7 23/04/2014 Put 2.710 0.020 0.020 0.000   0 0.020
MTSNT7 23/04/2014 Call 2.800 0.009 0.009 0.000   0 0.009
MTSNU7 23/04/2014 Put 2.800 0.070 0.070 0.000   0 0.070
MTSUX7 23/04/2014 Call 2.810 0.007 0.007 0.000   0 0.007
MTSUW7 23/04/2014 Put 2.810 0.075 0.075 0.000   0 0.075
MTSNV7 23/04/2014 Call 2.900 0.000 0.000 0.000   0 0.000
MTSNW7 23/04/2014 Put 2.900 0.155 0.155 0.000   463 0.155
MTSNX7 23/04/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MTSNY7 23/04/2014 Put 3.000 0.250 0.250 0.000   504 0.250
MTSRN7 23/04/2014 Call 3.010 0.000 0.000 0.000   0 0.000
MTSRO7 23/04/2014 Put 3.010 0.260 0.260 0.000   800 0.260
MTSNZ7 23/04/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MTSP17 23/04/2014 Put 3.100 0.350 0.350 0.000   100 0.350
MTSP27 23/04/2014 Call 3.200 0.000 0.000 0.000   15,664 0.000
MTSP37 23/04/2014 Put 3.200 0.450 0.450 0.000   0 0.450
MTSS37 23/04/2014 Call 3.210 0.000 0.000 0.000   1,905 0.000
MTSS27 23/04/2014 Put 3.210 0.460 0.460 0.000   700 0.460
MTSP47 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MTSP57 23/04/2014 Put 3.300 0.550 0.550 0.000   300 0.550
MTSP67 23/04/2014 Call 3.400 0.000 0.000 0.000   548 0.000
MTSP77 23/04/2014 Put 3.400 0.650 0.650 0.000   0 0.650
MTSP87 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSP97 23/04/2014 Put 3.500 0.750 0.750 0.000   0 0.750
MTSPK7 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSPL7 23/04/2014 Put 3.600 0.850 0.850 0.000   0 0.850
MTSPM7 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSPN7 23/04/2014 Put 3.700 0.950 0.950 0.000   0 0.950
MTSS87 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTSS97 23/04/2014 Put 3.800 1.050 1.050 0.000   0 1.050
MTSTD7 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTE7 23/04/2014 Put 3.900 1.150 1.150 0.000   0 1.150
MTSVJ7 29/05/2014 Call 1.950 0.810 0.810 0.000   0 0.810
MTSVK7 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSUA7 29/05/2014 Call 2.000 0.760 0.760 0.000   0 0.760
MTSUB7 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSU87 29/05/2014 Call 2.100 0.660 0.660 0.000   0 0.660
MTSU97 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSRV7 29/05/2014 Call 2.200 0.565 0.565 0.000   0 0.565
MTSRW7 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSPO7 29/05/2014 Call 2.300 0.465 0.465 0.000   0 0.465
MTSPP7 29/05/2014 Put 2.300 0.002 0.002 0.000   0 0.002
MTSPQ7 29/05/2014 Call 2.400 0.365 0.365 0.000   0 0.365
MTSPR7 29/05/2014 Put 2.400 0.006 0.006 0.000   758 0.006
MTSUZ7 29/05/2014 Call 2.410 0.360 0.360 0.000   0 0.360
MTSUY7 29/05/2014 Put 2.410 0.006 0.006 0.000   379 0.006
MTSLK7 29/05/2014 Call 2.500 0.275 0.275 0.000   0 0.275
MTSLL7 29/05/2014 Put 2.500 0.015 0.015 0.000   910 0.015
MTSV17 29/05/2014 Call 2.510 0.265 0.265 0.000   0 0.265
MTSV27 29/05/2014 Put 2.510 0.015 0.015 0.000   170 0.015
MTSLN7 29/05/2014 Call 2.600 0.190 0.190 0.170 50 50 0.190
MTSLM7 29/05/2014 Put 2.600 0.030 0.030 0.000   1,295 0.030
MTSV47 29/05/2014 Call 2.610 0.180 0.180 0.000   200 0.180
MTSV37 29/05/2014 Put 2.610 0.035 0.035 0.000   0 0.035
MTSLO7 29/05/2014 Call 2.700 0.120 0.120 0.000   140 0.120
MTSLP7 29/05/2014 Put 2.700 0.065 0.065 0.000   1,043 0.065
MTSV57 29/05/2014 Call 2.710 0.115 0.115 0.000   285 0.115
MTSV67 29/05/2014 Put 2.710 0.070 0.070 0.000   0 0.070
MTSLR7 29/05/2014 Call 2.800 0.070 0.070 0.000   100 0.070
MTSLQ7 29/05/2014 Put 2.800 0.115 0.115 0.000   1,300 0.115
MTSV87 29/05/2014 Call 2.810 0.065 0.065 0.000   0 0.065
MTSV77 29/05/2014 Put 2.810 0.120 0.120 0.000   100 0.120
MTSLS7 29/05/2014 Call 2.900 0.035 0.035 0.000   0 0.035
MTSLT7 29/05/2014 Put 2.900 0.185 0.185 0.000   499 0.185
MTSLW7 29/05/2014 Call 3.000 0.020 0.020 0.000   0 0.020
MTSLU7 29/05/2014 Put 3.000 0.265 0.265 0.000   500 0.265
MTSLJ7 29/05/2014 Call 3.010 0.015 0.015 0.000   0 0.015
MTSLI7 29/05/2014 Put 3.010 0.270 0.270 0.000   1,100 0.270
MTSLX7 29/05/2014 Call 3.100 0.009 0.009 0.000   0 0.009
MTSLY7 29/05/2014 Put 3.100 0.355 0.355 0.000   0 0.355
MTSLF7 29/05/2014 Call 3.110 0.009 0.009 0.000   120 0.009
MTSLE7 29/05/2014 Put 3.110 0.360 0.360 0.000   600 0.360
MTSM17 29/05/2014 Call 3.200 0.005 0.005 0.000   3,167 0.005
MTSLZ7 29/05/2014 Put 3.200 0.450 0.450 0.000   0 0.450
MTSLG7 29/05/2014 Call 3.210 0.004 0.004 0.000   510 0.004
MTSLH7 29/05/2014 Put 3.210 0.455 0.455 0.000   694 0.455
MTSM27 29/05/2014 Call 3.300 0.002 0.002 0.000   415 0.002
MTSM37 29/05/2014 Put 3.300 0.550 0.550 0.000   0 0.550
MTSM57 29/05/2014 Call 3.400 0.001 0.001 0.000   300 0.001
MTSM47 29/05/2014 Put 3.400 0.650 0.650 0.000   0 0.650
MTSM67 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSM77 29/05/2014 Put 3.500 0.750 0.750 0.000   0 0.750
MTSPS7 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSPT7 29/05/2014 Put 3.600 0.850 0.850 0.000   0 0.850
MTSPU7 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSPV7 29/05/2014 Put 3.700 0.950 0.950 0.000   0 0.950
MTSSA7 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTSSB7 29/05/2014 Put 3.800 1.050 1.050 0.000   0 1.050
MTSTF7 29/05/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTG7 29/05/2014 Put 3.900 1.150 1.150 0.000   0 1.150
MTSVL7 26/06/2014 Call 1.950 0.815 0.815 0.000   0 0.815
MTSVM7 26/06/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSUE7 26/06/2014 Call 2.000 0.765 0.765 0.000   0 0.765
MTSUF7 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSKK7 26/06/2014 Call 2.010 0.755 0.755 0.000   16 0.755
MTSKJ7 26/06/2014 Put 2.010 0.000 0.000 0.000   0 0.000
MTSUC7 26/06/2014 Call 2.100 0.670 0.670 0.000   0 0.670
MTSUD7 26/06/2014 Put 2.100 0.001 0.001 0.000   0 0.001
MTSKL7 26/06/2014 Call 2.110 0.660 0.660 0.000   16 0.660
MTSKM7 26/06/2014 Put 2.110 0.001 0.001 0.000   0 0.001
MTSRX7 26/06/2014 Call 2.200 0.570 0.570 0.000   0 0.570
MTSRY7 26/06/2014 Put 2.200 0.003 0.003 0.000   0 0.003
MTSPW7 26/06/2014 Call 2.300 0.475 0.475 0.000   0 0.475
MTSPX7 26/06/2014 Put 2.300 0.009 0.009 0.000   0 0.009
MTSKO7 26/06/2014 Call 2.310 0.465 0.465 0.000   16 0.465
MTSKN7 26/06/2014 Put 2.310 0.009 0.009 0.000   0 0.009
MTSPY7 26/06/2014 Call 2.400 0.380 0.380 0.000   0 0.380
MTSPZ7 26/06/2014 Put 2.400 0.020 0.020 0.000   0 0.020
MTSVA7 26/06/2014 Call 2.410 0.370 0.370 0.000   0 0.370
MTSV97 26/06/2014 Put 2.410 0.020 0.020 0.000   0 0.020
MTSQ17 26/06/2014 Call 2.500 0.295 0.295 0.000   0 0.295
MTSQ27 26/06/2014 Put 2.500 0.035 0.035 0.000   0 0.035
MTSKP7 26/06/2014 Call 2.510 0.285 0.285 0.000   633 0.285
MTSKQ7 26/06/2014 Put 2.510 0.035 0.035 0.000   50 0.035
MTSQ37 26/06/2014 Call 2.600 0.215 0.215 0.000   500 0.215
MTSQ47 26/06/2014 Put 2.600 0.060 0.060 0.000   435 0.060
MTSVB7 26/06/2014 Call 2.610 0.210 0.210 0.000   335 0.210
MTSVC7 26/06/2014 Put 2.610 0.065 0.065 0.000   500 0.065
MTSQ57 26/06/2014 Call 2.700 0.150 0.150 0.000   0 0.150
MTSQ67 26/06/2014 Put 2.700 0.100 0.100 0.000   267 0.100
MTSKS7 26/06/2014 Call 2.710 0.145 0.145 0.000 90 260 0.145
MTSKR7 26/06/2014 Put 2.710 0.105 0.105 0.000   50 0.105
MTSQ77 26/06/2014 Call 2.800 0.100 0.100 0.000   200 0.100
MTSQ87 26/06/2014 Put 2.800 0.155 0.155 0.000   150 0.155
MTSKT7 26/06/2014 Call 2.810 0.095 0.095 0.000   0 0.095
MTSKU7 26/06/2014 Put 2.810 0.160 0.160 0.000   1,000 0.160
MTSQ97 26/06/2014 Call 2.900 0.065 0.065 0.000   370 0.065
MTSQA7 26/06/2014 Put 2.900 0.220 0.220 0.000   283 0.220
MTSKW7 26/06/2014 Call 2.910 0.065 0.065 0.000   0 0.065
MTSKV7 26/06/2014 Put 2.910 0.225 0.225 0.000   1,917 0.225
MTSQB7 26/06/2014 Call 3.000 0.045 0.045 0.000   150 0.045
MTSQC7 26/06/2014 Put 3.000 0.295 0.295 0.000   490 0.295
MTSKX7 26/06/2014 Call 3.010 0.040 0.040 0.000   465 0.040
MTSKY7 26/06/2014 Put 3.010 0.300 0.300 0.000   1,387 0.300
MTSLB7 26/06/2014 Call 3.100 0.030 0.030 0.000   0 0.030
MTSLA7 26/06/2014 Put 3.100 0.380 0.380 0.000   0 0.380
MTSTU7 26/06/2014 Call 3.110 0.025 0.025 0.000   0 0.025
MTSTT7 26/06/2014 Put 3.110 0.385 0.385 0.000   300 0.385
MTSLC7 26/06/2014 Call 3.200 0.020 0.020 0.000   110 0.020
MTSLD7 26/06/2014 Put 3.200 0.470 0.470 0.000   0 0.470
MTSQD7 26/06/2014 Call 3.300 0.010 0.010 0.000   597 0.010
MTSQE7 26/06/2014 Put 3.300 0.565 0.565 0.000   0 0.565
MTSL27 26/06/2014 Call 3.310 0.010 0.010 0.030 180 4,293 0.010
MTSL37 26/06/2014 Put 3.310 0.565 0.565 0.000   1,642 0.565
MTSQF7 26/06/2014 Call 3.400 0.008 0.008 0.000   1,093 0.008
MTSQG7 26/06/2014 Put 3.400 0.660 0.660 0.000   0 0.660
MTSL57 26/06/2014 Call 3.410 0.007 0.007 0.000   285 0.007
MTSL47 26/06/2014 Put 3.410 0.660 0.660 0.000   0 0.660
MTSQH7 26/06/2014 Call 3.500 0.005 0.005 0.000   0 0.005
MTSQI7 26/06/2014 Put 3.500 0.755 0.755 0.000   0 0.755
MTSQJ7 26/06/2014 Call 3.600 0.003 0.003 0.000   0 0.003
MTSQK7 26/06/2014 Put 3.600 0.850 0.850 0.000   0 0.850
MTSQL7 26/06/2014 Call 3.700 0.002 0.002 0.000   0 0.002
MTSQM7 26/06/2014 Put 3.700 0.950 0.950 0.000   0 0.950
MTSSC7 26/06/2014 Call 3.800 0.001 0.001 0.000   0 0.001
MTSSD7 26/06/2014 Put 3.800 1.050 1.050 0.000   0 1.050
MTSM87 26/06/2014 Call 3.810 0.001 0.001 0.000   0 0.001
MTSM97 26/06/2014 Put 3.810 1.040 1.040 0.000   0 1.040
MTSTH7 26/06/2014 Call 3.900 0.001 0.001 0.000   0 0.001
MTSTI7 26/06/2014 Put 3.900 1.150 1.150 0.000   0 1.150
MTSMB7 26/06/2014 Call 4.010 0.000 0.000 0.000   0 0.000
MTSMA7 26/06/2014 Put 4.010 1.240 1.240 0.000   1,043 1.240
MTSVN7 24/07/2014 Call 1.950 0.820 0.820 0.000   0 0.820
MTSVO7 24/07/2014 Put 1.950 0.001 0.001 0.000   0 0.001
MTSUG7 24/07/2014 Call 2.000 0.770 0.770 0.000   0 0.770
MTSUH7 24/07/2014 Put 2.000 0.001 0.001 0.000   0 0.001
MTSUI7 24/07/2014 Call 2.100 0.670 0.670 0.000   0 0.670
MTSUJ7 24/07/2014 Put 2.100 0.003 0.003 0.000   0 0.003
MTSRZ7 24/07/2014 Call 2.200 0.575 0.575 0.000   0 0.575
MTSS17 24/07/2014 Put 2.200 0.009 0.009 0.000   0 0.009
MTSQN7 24/07/2014 Call 2.300 0.480 0.480 0.000   0 0.480
MTSQO7 24/07/2014 Put 2.300 0.020 0.020 0.000   0 0.020
MTSQP7 24/07/2014 Call 2.400 0.385 0.385 0.000   0 0.385
MTSQQ7 24/07/2014 Put 2.400 0.030 0.030 0.000   350 0.030
MTSQR7 24/07/2014 Call 2.500 0.295 0.295 0.000   0 0.295
MTSQS7 24/07/2014 Put 2.500 0.055 0.055 0.000   0 0.055
MTSQT7 24/07/2014 Call 2.600 0.220 0.220 0.000   0 0.220
MTSQU7 24/07/2014 Put 2.600 0.085 0.085 0.000   0 0.085
MTSQV7 24/07/2014 Call 2.700 0.150 0.150 0.000   0 0.150
MTSQW7 24/07/2014 Put 2.700 0.130 0.130 0.000   0 0.130
MTSQX7 24/07/2014 Call 2.800 0.100 0.100 0.000   0 0.100
MTSQY7 24/07/2014 Put 2.800 0.185 0.185 0.000   0 0.185
MTSQZ7 24/07/2014 Call 2.900 0.060 0.060 0.000   0 0.060
MTSR17 24/07/2014 Put 2.900 0.260 0.260 0.000   900 0.260
MTSVD7 24/07/2014 Call 2.910 0.045 0.045 0.000   0 0.045
MTSVE7 24/07/2014 Put 2.910 0.265 0.265 0.000   900 0.265
MTSR27 24/07/2014 Call 3.000 0.035 0.035 0.000   0 0.035
MTSR37 24/07/2014 Put 3.000 0.345 0.345 0.000   1,557 0.345
MTSVG7 24/07/2014 Call 3.010 0.025 0.025 0.000   0 0.025
MTSVF7 24/07/2014 Put 3.010 0.350 0.350 0.000   1,200 0.350
MTSR47 24/07/2014 Call 3.100 0.020 0.020 0.000   0 0.020
MTSR57 24/07/2014 Put 3.100 0.435 0.435 0.000   0 0.435
MTSR67 24/07/2014 Call 3.200 0.010 0.010 0.000   0 0.010
MTSR77 24/07/2014 Put 3.200 0.535 0.535 0.000   0 0.535
MTSR87 24/07/2014 Call 3.300 0.005 0.005 0.000   0 0.005
MTSR97 24/07/2014 Put 3.300 0.630 0.630 0.000   0 0.630
MTSRF7 24/07/2014 Call 3.400 0.003 0.003 0.000   0 0.003
MTSRG7 24/07/2014 Put 3.400 0.730 0.730 0.000   0 0.730
MTSRH7 24/07/2014 Call 3.500 0.001 0.001 0.000   0 0.001
MTSRI7 24/07/2014 Put 3.500 0.830 0.830 0.000   0 0.830
MTSRJ7 24/07/2014 Call 3.600 0.001 0.001 0.000   0 0.001
MTSRK7 24/07/2014 Put 3.600 0.930 0.930 0.000   0 0.930
MTSRL7 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSRM7 24/07/2014 Put 3.700 1.030 1.030 0.000   0 1.030
MTSSE7 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTSSF7 24/07/2014 Put 3.800 1.130 1.130 0.000   0 1.130
MTSTJ7 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTK7 24/07/2014 Put 3.900 1.225 1.225 0.000   0 1.225
MTSVP7 28/08/2014 Call 1.950 0.815 0.815 0.000   0 0.815
MTSVQ7 28/08/2014 Put 1.950 0.003 0.003 0.000   0 0.003
MTSUM7 28/08/2014 Call 2.000 0.765 0.765 0.000   0 0.765
MTSUN7 28/08/2014 Put 2.000 0.005 0.005 0.000   0 0.005
MTSUK7 28/08/2014 Call 2.100 0.670 0.670 0.000   0 0.670
MTSUL7 28/08/2014 Put 2.100 0.010 0.010 0.000   0 0.010
MTSTV7 28/08/2014 Call 2.200 0.575 0.575 0.000   0 0.575
MTSTW7 28/08/2014 Put 2.200 0.020 0.020 0.000   0 0.020
MTSTX7 28/08/2014 Call 2.300 0.480 0.480 0.000   0 0.480
MTSTY7 28/08/2014 Put 2.300 0.030 0.030 0.000   0 0.030
MTSSU7 28/08/2014 Call 2.400 0.385 0.385 0.000   0 0.385
MTSSV7 28/08/2014 Put 2.400 0.045 0.045 0.000   0 0.045
MTSSG7 28/08/2014 Call 2.500 0.300 0.300 0.000   0 0.300
MTSSH7 28/08/2014 Put 2.500 0.070 0.070 0.000   0 0.070
MTSSY7 28/08/2014 Call 2.600 0.225 0.225 0.000   0 0.225
MTSSZ7 28/08/2014 Put 2.600 0.100 0.100 0.000   69 0.100
MTSSI7 28/08/2014 Call 2.700 0.160 0.160 0.000   0 0.160
MTSSJ7 28/08/2014 Put 2.700 0.140 0.140 0.000   100 0.140
MTST37 28/08/2014 Call 2.800 0.110 0.110 0.000   0 0.110
MTST47 28/08/2014 Put 2.800 0.195 0.195 0.000   0 0.195
MTSSS7 28/08/2014 Call 2.900 0.075 0.075 0.000   0 0.075
MTSST7 28/08/2014 Put 2.900 0.260 0.260 0.000   0 0.260
MTST77 28/08/2014 Call 3.000 0.050 0.050 0.000   0 0.050
MTST87 28/08/2014 Put 3.000 0.340 0.340 0.000   0 0.340
MTSSK7 28/08/2014 Call 3.100 0.030 0.030 0.000   0 0.030
MTSSL7 28/08/2014 Put 3.100 0.435 0.435 0.000   0 0.435
MTST57 28/08/2014 Call 3.200 0.020 0.020 0.000   0 0.020
MTST67 28/08/2014 Put 3.200 0.530 0.530 0.000   600 0.530
MTSTN7 28/08/2014 Call 3.210 0.020 0.020 0.000   0 0.020
MTSTO7 28/08/2014 Put 3.210 0.530 0.530 0.000   1,000 0.530
MTSSM7 28/08/2014 Call 3.300 0.010 0.010 0.000   0 0.010
MTSSN7 28/08/2014 Put 3.300 0.630 0.630 0.000   0 0.630
MTSTQ7 28/08/2014 Call 3.310 0.010 0.010 0.000   0 0.010
MTSTP7 28/08/2014 Put 3.310 0.625 0.625 0.000   0 0.625
MTSSW7 28/08/2014 Call 3.400 0.007 0.007 0.000   0 0.007
MTSSX7 28/08/2014 Put 3.400 0.730 0.730 0.000   0 0.730
MTSTR7 28/08/2014 Call 3.410 0.007 0.007 0.000   0 0.007
MTSTS7 28/08/2014 Put 3.410 0.725 0.725 0.000   850 0.725
MTSSQ7 28/08/2014 Call 3.500 0.004 0.004 0.000   0 0.004
MTSSR7 28/08/2014 Put 3.500 0.830 0.830 0.000   0 0.830
MTST97 28/08/2014 Call 3.600 0.003 0.003 0.000   0 0.003
MTSTA7 28/08/2014 Put 3.600 0.930 0.930 0.000   0 0.930
MTSSO7 28/08/2014 Call 3.700 0.002 0.002 0.000   0 0.002
MTSSP7 28/08/2014 Put 3.700 1.030 1.030 0.000   0 1.030
MTST17 28/08/2014 Call 3.800 0.001 0.001 0.000   0 0.001
MTST27 28/08/2014 Put 3.800 1.130 1.130 0.000   0 1.130
MTSTL7 28/08/2014 Call 3.900 0.001 0.001 0.000   0 0.001
MTSTM7 28/08/2014 Put 3.900 1.225 1.225 0.000   0 1.225
MTSWI7 25/09/2014 Call 1.950 0.815 0.815 0.000   0 0.815
MTSWJ7 25/09/2014 Put 1.950 0.003 0.003 0.000   0 0.003
MTSW67 25/09/2014 Call 2.000 0.765 0.765 0.000   0 0.765
MTSW77 25/09/2014 Put 2.000 0.005 0.005 0.000   0 0.005
MTSW27 25/09/2014 Call 2.100 0.670 0.670 0.000   0 0.670
MTSW37 25/09/2014 Put 2.100 0.010 0.010 0.000   0 0.010
MTSWE7 25/09/2014 Call 2.200 0.575 0.575 0.000   0 0.575
MTSWF7 25/09/2014 Put 2.200 0.020 0.020 0.000   0 0.020
MTSW47 25/09/2014 Call 2.300 0.480 0.480 0.000   0 0.480
MTSW57 25/09/2014 Put 2.300 0.030 0.030 0.000   0 0.030
MTSWG7 25/09/2014 Call 2.400 0.390 0.390 0.000   0 0.390
MTSWH7 25/09/2014 Put 2.400 0.050 0.050 0.000   0 0.050
MTSVV7 25/09/2014 Call 2.500 0.305 0.305 0.000   0 0.305
MTSVW7 25/09/2014 Put 2.500 0.070 0.070 0.000   0 0.070
MTSWA7 25/09/2014 Call 2.600 0.230 0.230 0.000   0 0.230
MTSWB7 25/09/2014 Put 2.600 0.105 0.105 0.000   0 0.105
MTSVT7 25/09/2014 Call 2.700 0.165 0.165 0.000   0 0.165
MTSVU7 25/09/2014 Put 2.700 0.145 0.145 0.000   0 0.145
MTSW87 25/09/2014 Call 2.800 0.115 0.115 0.000   0 0.115
MTSW97 25/09/2014 Put 2.800 0.195 0.195 0.000   0 0.195
MTSVX7 25/09/2014 Call 2.900 0.080 0.080 0.000   0 0.080
MTSVY7 25/09/2014 Put 2.900 0.260 0.260 0.000   0 0.260
MTSWC7 25/09/2014 Call 3.000 0.050 0.050 0.000   0 0.050
MTSWD7 25/09/2014 Put 3.000 0.340 0.340 0.000   0 0.340
MTSVZ7 25/09/2014 Call 3.100 0.030 0.030 0.000   0 0.030
MTSW17 25/09/2014 Put 3.100 0.435 0.435 0.000   0 0.435
MTSWK7 25/09/2014 Call 3.200 0.020 0.020 0.000   0 0.020
MTSWL7 25/09/2014 Put 3.200 0.530 0.530 0.000   0 0.530
MTSVR7 25/09/2014 Call 3.300 0.010 0.010 0.000   0 0.010
MTSVS7 25/09/2014 Put 3.300 0.630 0.630 0.000   0 0.630
MTSWM7 25/09/2014 Call 3.400 0.007 0.007 0.000   0 0.007
MTSWN7 25/09/2014 Put 3.400 0.730 0.730 0.000   0 0.730
MTSWO7 25/09/2014 Call 3.500            
MTSWP7 25/09/2014 Put 3.500            

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.