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 1.395 Down -0.025 1.395 1.405 1.420 1.445 1.395 4,884,041 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSWB8 23/04/2015 Call 1.000 0.395 0.395 0.000   0 0.395
MTSWC8 23/04/2015 Put 1.000 0.000 0.000 0.000   0 0.000
MTSUR8 23/04/2015 Call 1.050 0.345 0.345 0.000   0 0.345
MTSUS8 23/04/2015 Put 1.050 0.000 0.000 0.000   0 0.000
MTSTG8 23/04/2015 Call 1.100 0.295 0.295 0.000   0 0.295
MTSTH8 23/04/2015 Put 1.100 0.000 0.000 0.000   0 0.000
MTST48 23/04/2015 Call 1.150 0.245 0.245 0.000   0 0.245
MTST58 23/04/2015 Put 1.150 0.000 0.000 0.000   0 0.000
MTSS38 23/04/2015 Call 1.200 0.195 0.195 0.000   0 0.195
MTSS48 23/04/2015 Put 1.200 0.000 0.000 0.000   0 0.000
MTSS58 23/04/2015 Call 1.250 0.145 0.145 0.000   0 0.145
MTSS68 23/04/2015 Put 1.250 0.000 0.000 0.000   0 0.000
MTSRK8 23/04/2015 Call 1.300 0.100 0.100 0.000   0 0.100
MTSRL8 23/04/2015 Put 1.300 0.001 0.001 0.000   100 0.001
MTSQ48 23/04/2015 Call 1.350 0.060 0.060 0.000   0 0.060
MTSQ58 23/04/2015 Put 1.350 0.008 0.008 0.000   130 0.008
MTSPL8 23/04/2015 Call 1.400 0.030 0.030 0.000   0 0.030
MTSPM8 23/04/2015 Put 1.400 0.025 0.025 0.000   1,350 0.025
MTSNY8 23/04/2015 Call 1.450 0.015 0.015 0.000   500 0.015
MTSNZ8 23/04/2015 Put 1.450 0.060 0.060 0.000   1,170 0.060
MTSNM8 23/04/2015 Call 1.500 0.005 0.005 0.000   865 0.005
MTSNN8 23/04/2015 Put 1.500 0.105 0.105 0.000   150 0.105
MTSMN8 23/04/2015 Call 1.550 0.002 0.002 0.000   835 0.002
MTSMO8 23/04/2015 Put 1.550 0.155 0.155 0.000   0 0.155
MTSMP8 23/04/2015 Call 1.600 0.000 0.000 0.000   580 0.000
MTSMQ8 23/04/2015 Put 1.600 0.205 0.205 0.000   3,660 0.205
MTSMR8 23/04/2015 Call 1.650 0.000 0.000 0.000   220 0.000
MTSMS8 23/04/2015 Put 1.650 0.255 0.255 0.000   0 0.255
MTSMT8 23/04/2015 Call 1.700 0.000 0.000 0.000   50 0.000
MTSMU8 23/04/2015 Put 1.700 0.305 0.305 0.000   0 0.305
MTSL58 23/04/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSL68 23/04/2015 Put 1.750 0.355 0.355 0.000   0 0.355
MTSL78 23/04/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSL88 23/04/2015 Put 1.800 0.405 0.405 0.000   0 0.405
MTSL98 23/04/2015 Call 1.850 0.000 0.000 0.000   1,300 0.000
MTSLA8 23/04/2015 Put 1.850 0.455 0.455 0.000   0 0.455
MTSLB8 23/04/2015 Call 1.900 0.000 0.000 0.000   1,000 0.000
MTSLC8 23/04/2015 Put 1.900 0.505 0.505 0.000   0 0.505
MTSJ98 23/04/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSJA8 23/04/2015 Put 1.950 0.555 0.555 0.000   0 0.555
MTSJ58 23/04/2015 Call 2.000 0.000 0.000 0.000   50 0.000
MTSJ68 23/04/2015 Put 2.000 0.605 0.605 0.000   0 0.605
MTSGQ8 23/04/2015 Call 2.100 0.000 0.000 0.000   0 0.000
MTSGR8 23/04/2015 Put 2.100 0.705 0.705 0.000   0 0.705
MTSGS8 23/04/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSGT8 23/04/2015 Put 2.200 0.805 0.805 0.000   0 0.805
MTSGU8 23/04/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSGV8 23/04/2015 Put 2.300 0.905 0.905 0.000   0 0.905
MTSGW8 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSGX8 23/04/2015 Put 2.400 1.005 1.005 0.000   0 1.005
MTSGY8 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSGZ8 23/04/2015 Put 2.500 1.105 1.105 0.000   0 1.105
MTSI18 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSI28 23/04/2015 Put 2.600 1.205 1.205 0.000   0 1.205
MTSI38 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSI48 23/04/2015 Put 2.700 1.305 1.305 0.000   0 1.305
MTSI58 23/04/2015 Call 2.800 0.000 0.000 0.000   135 0.000
MTSI68 23/04/2015 Put 2.800 1.405 1.405 0.000   13 1.405
MTSI78 23/04/2015 Call 2.900 0.000 0.000 0.000   345 0.000
MTSI88 23/04/2015 Put 2.900 1.505 1.505 0.000   0 1.505
MTSI98 23/04/2015 Call 3.000 0.000 0.000 0.000   930 0.000
MTSIF8 23/04/2015 Put 3.000 1.605 1.605 0.000   50 1.605
MTSIG8 23/04/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSIH8 23/04/2015 Put 3.100 1.705 1.705 0.000   0 1.705
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.805 1.805 0.000   0 1.805
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.905 1.905 0.000   0 1.905
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.915 1.915 0.000   242 1.915
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 2.005 2.005 0.000   0 2.005
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 2.105 2.105 0.000   0 2.105
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 2.205 2.205 0.000   0 2.205
MTSWD8 28/05/2015 Call 1.000 0.400 0.400 0.000   0 0.400
MTSWE8 28/05/2015 Put 1.000 0.006 0.006 0.000   0 0.006
MTSUT8 28/05/2015 Call 1.050 0.350 0.350 0.000   0 0.350
MTSUU8 28/05/2015 Put 1.050 0.010 0.010 0.000   0 0.010
MTSTI8 28/05/2015 Call 1.100 0.305 0.305 0.000   0 0.305
MTSTJ8 28/05/2015 Put 1.100 0.015 0.015 0.000   0 0.015
MTST68 28/05/2015 Call 1.150 0.255 0.255 0.000   0 0.255
MTST78 28/05/2015 Put 1.150 0.020 0.020 0.000   0 0.020
MTSS78 28/05/2015 Call 1.200 0.210 0.210 0.000   0 0.210
MTSS88 28/05/2015 Put 1.200 0.025 0.025 0.000   0 0.025
MTSS98 28/05/2015 Call 1.250 0.170 0.170 0.000   0 0.170
MTSSA8 28/05/2015 Put 1.250 0.030 0.030 0.000   100 0.030
MTSRM8 28/05/2015 Call 1.300 0.135 0.135 0.000   0 0.135
MTSRN8 28/05/2015 Put 1.300 0.040 0.040 0.000   0 0.040
MTSQ68 28/05/2015 Call 1.350 0.100 0.100 0.000   0 0.100
MTSQ78 28/05/2015 Put 1.350 0.050 0.050 0.000   100 0.050
MTSPN8 28/05/2015 Call 1.400 0.075 0.075 0.000   0 0.075
MTSPO8 28/05/2015 Put 1.400 0.070 0.070 0.000   165 0.070
MTSP18 28/05/2015 Call 1.450 0.055 0.055 0.000   0 0.055
MTSP28 28/05/2015 Put 1.450 0.100 0.100 0.000   100 0.100
MTSNO8 28/05/2015 Call 1.500 0.035 0.035 0.000   1,467 0.035
MTSNP8 28/05/2015 Put 1.500 0.130 0.130 0.000   510 0.130
MTSMV8 28/05/2015 Call 1.550 0.025 0.025 0.000   250 0.025
MTSMW8 28/05/2015 Put 1.550 0.170 0.170 0.000   100 0.170
MTSMX8 28/05/2015 Call 1.600 0.020 0.020 0.000   500 0.020
MTSMY8 28/05/2015 Put 1.600 0.215 0.215 0.000   0 0.215
MTSMZ8 28/05/2015 Call 1.650 0.015 0.015 0.000   300 0.015
MTSN18 28/05/2015 Put 1.650 0.260 0.260 0.000   0 0.260
MTSN28 28/05/2015 Call 1.700 0.010 0.010 0.000   300 0.010
MTSN38 28/05/2015 Put 1.700 0.305 0.305 0.000   0 0.305
MTSLD8 28/05/2015 Call 1.750 0.007 0.007 0.000   110 0.007
MTSLE8 28/05/2015 Put 1.750 0.355 0.355 0.000   0 0.355
MTSLF8 28/05/2015 Call 1.800 0.005 0.005 0.000   0 0.005
MTSLG8 28/05/2015 Put 1.800 0.405 0.405 0.000   0 0.405
MTSLH8 28/05/2015 Call 1.850 0.003 0.003 0.000   0 0.003
MTSLI8 28/05/2015 Put 1.850 0.455 0.455 0.000   0 0.455
MTSLJ8 28/05/2015 Call 1.900 0.002 0.002 0.000   0 0.002
MTSLK8 28/05/2015 Put 1.900 0.505 0.505 0.000   0 0.505
MTSJP8 28/05/2015 Call 1.950 0.001 0.001 0.000   0 0.001
MTSJQ8 28/05/2015 Put 1.950 0.555 0.555 0.000   0 0.555
MTSK68 28/05/2015 Call 2.000 0.001 0.001 0.000   0 0.001
MTSK78 28/05/2015 Put 2.000 0.605 0.605 0.000   0 0.605
MTSJD8 28/05/2015 Call 2.100 0.000 0.000 0.000   0 0.000
MTSJE8 28/05/2015 Put 2.100 0.705 0.705 0.000   0 0.705
MTSK48 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSK58 28/05/2015 Put 2.200 0.805 0.805 0.000   0 0.805
MTSJF8 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSJG8 28/05/2015 Put 2.300 0.905 0.905 0.000   0 0.905
MTSTN8 28/05/2015 Call 2.310 0.000 0.000 0.000   0 0.000
MTSTM8 28/05/2015 Put 2.310 0.910 0.910 0.000   0 0.910
MTSK28 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSK38 28/05/2015 Put 2.400 1.005 1.005 0.000   0 1.005
MTSJH8 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSJI8 28/05/2015 Put 2.500 1.105 1.105 0.000   0 1.105
MTSTO8 28/05/2015 Call 2.510 0.000 0.000 0.000   0 0.000
MTSTP8 28/05/2015 Put 2.510 1.110 1.110 0.000   0 1.110
MTSJX8 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSJY8 28/05/2015 Put 2.600 1.205 1.205 0.000   0 1.205
MTSW68 28/05/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSW58 28/05/2015 Put 2.610 1.210 1.210 0.000   0 1.210
MTSJL8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.305 1.305 0.000   0 1.305
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.405 1.405 0.000   0 1.405
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.505 1.505 0.000   0 1.505
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.605 1.605 0.000   2 1.605
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.705 1.705 0.000   0 1.705
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.805 1.805 0.000   0 1.805
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.905 1.905 0.000   0 1.905
MTSWF8 25/06/2015 Call 1.000 0.400 0.400 0.000   0 0.400
MTSWG8 25/06/2015 Put 1.000 0.025 0.025 0.000   0 0.025
MTSUV8 25/06/2015 Call 1.050 0.355 0.355 0.000   0 0.355
MTSUW8 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
MTSTK8 25/06/2015 Call 1.100 0.310 0.310 0.000   0 0.310
MTSTL8 25/06/2015 Put 1.100 0.030 0.030 0.000   0 0.030
MTST88 25/06/2015 Call 1.150 0.265 0.265 0.000   0 0.265
MTST98 25/06/2015 Put 1.150 0.035 0.035 0.000   0 0.035
MTSSB8 25/06/2015 Call 1.200 0.225 0.225 0.000   0 0.225
MTSSC8 25/06/2015 Put 1.200 0.040 0.040 0.000   0 0.040
MTSSD8 25/06/2015 Call 1.250 0.185 0.185 0.000   0 0.185
MTSSE8 25/06/2015 Put 1.250 0.055 0.055 0.000   0 0.055
MTSRO8 25/06/2015 Call 1.300 0.150 0.150 0.000   0 0.150
MTSRP8 25/06/2015 Put 1.300 0.070 0.070 0.000   150 0.070
MTSQI8 25/06/2015 Call 1.350 0.115 0.115 0.000   0 0.115
MTSQJ8 25/06/2015 Put 1.350 0.095 0.095 0.000   0 0.095
MTSQK8 25/06/2015 Call 1.400 0.090 0.090 0.000   0 0.090
MTSQL8 25/06/2015 Put 1.400 0.120 0.120 0.000   390 0.120
MTSQO8 25/06/2015 Call 1.450 0.065 0.065 0.000   0 0.065
MTSQP8 25/06/2015 Put 1.450 0.150 0.150 0.000   200 0.150
MTSQW8 25/06/2015 Call 1.500 0.050 0.050 0.000   100 0.050
MTSQX8 25/06/2015 Put 1.500 0.185 0.185 0.000   150 0.185
MTSQE8 25/06/2015 Call 1.550 0.040 0.040 0.000   200 0.040
MTSQF8 25/06/2015 Put 1.550 0.225 0.225 0.000   400 0.225
MTSQC8 25/06/2015 Call 1.600 0.030 0.030 0.000   0 0.030
MTSQD8 25/06/2015 Put 1.600 0.265 0.265 0.000   1,000 0.265
MTSQS8 25/06/2015 Call 1.650 0.025 0.025 0.000   0 0.025
MTSQT8 25/06/2015 Put 1.650 0.310 0.310 0.000   1,000 0.310
MTSQU8 25/06/2015 Call 1.700 0.020 0.020 0.000   3,000 0.020
MTSQV8 25/06/2015 Put 1.700 0.355 0.355 0.000   0 0.355
MTSQG8 25/06/2015 Call 1.750 0.020 0.020 0.000   700 0.020
MTSQH8 25/06/2015 Put 1.750 0.400 0.400 0.000   650 0.400
MTSQA8 25/06/2015 Call 1.800 0.020 0.020 0.000   300 0.020
MTSQB8 25/06/2015 Put 1.800 0.445 0.445 0.000   1,020 0.445
MTSQQ8 25/06/2015 Call 1.850 0.015 0.015 0.000   0 0.015
MTSQR8 25/06/2015 Put 1.850 0.490 0.490 0.000   0 0.490
MTSR18 25/06/2015 Call 1.900 0.015 0.015 0.000   0 0.015
MTSR28 25/06/2015 Put 1.900 0.540 0.540 0.000   0 0.540
MTSQM8 25/06/2015 Call 1.950 0.010 0.010 0.000   0 0.010
MTSQN8 25/06/2015 Put 1.950 0.590 0.590 0.000   0 0.590
MTSQ88 25/06/2015 Call 2.000 0.010 0.010 0.000   500 0.010
MTSQ98 25/06/2015 Put 2.000 0.635 0.635 0.000   0 0.635
MTSQY8 25/06/2015 Call 2.100 0.006 0.006 0.000   0 0.006
MTSQZ8 25/06/2015 Put 2.100 0.735 0.735 0.000   0 0.735
MTSR38 25/06/2015 Call 2.200 0.004 0.004 0.000   0 0.004
MTSR48 25/06/2015 Put 2.200 0.835 0.835 0.000   0 0.835
MTSR58 25/06/2015 Call 2.300 0.003 0.003 0.000   0 0.003
MTSR68 25/06/2015 Put 2.300 0.935 0.935 0.000   0 0.935
MTSR78 25/06/2015 Call 2.400 0.002 0.002 0.000   0 0.002
MTSR88 25/06/2015 Put 2.400 1.035 1.035 0.000   0 1.035
MTSSG8 25/06/2015 Call 2.410 0.002 0.002 0.000   0 0.002
MTSSF8 25/06/2015 Put 2.410 1.040 1.040 0.000   40 1.040
MTSSP8 25/06/2015 Call 2.500 0.001 0.001 0.000   0 0.001
MTSSQ8 25/06/2015 Put 2.500 1.135 1.135 0.000   370 1.135
MTSSH8 25/06/2015 Call 2.510 0.001 0.001 0.000   0 0.001
MTSSI8 25/06/2015 Put 2.510 1.140 1.140 0.000   0 1.140
MTSSS8 25/06/2015 Call 2.600 0.001 0.001 0.000   0 0.001
MTSSR8 25/06/2015 Put 2.600 1.235 1.235 0.000   0 1.235
MTSSK8 25/06/2015 Call 2.610 0.001 0.001 0.000   0 0.001
MTSSJ8 25/06/2015 Put 2.610 1.240 1.240 0.000   1,700 1.240
MTSST8 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSSU8 25/06/2015 Put 2.700 1.335 1.335 0.000   0 1.335
MTSSL8 25/06/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSSM8 25/06/2015 Put 2.710 1.340 1.340 0.000   280 1.340
MTSSW8 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSSV8 25/06/2015 Put 2.800 1.435 1.435 0.000   0 1.435
MTSSO8 25/06/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSSN8 25/06/2015 Put 2.810 1.440 1.440 0.000   900 1.440
MTSWH8 30/07/2015 Call 1.000 0.400 0.400 0.000   0 0.400
MTSWI8 30/07/2015 Put 1.000 0.035 0.035 0.000   0 0.035
MTSUX8 30/07/2015 Call 1.050 0.350 0.350 0.000   300 0.350
MTSUY8 30/07/2015 Put 1.050 0.035 0.035 0.000   0 0.035
MTSUL8 30/07/2015 Call 1.100 0.305 0.305 0.000   0 0.305
MTSUM8 30/07/2015 Put 1.100 0.035 0.035 0.000   0 0.035
MTSTQ8 30/07/2015 Call 1.150 0.260 0.260 0.000   0 0.260
MTSTR8 30/07/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MTSU38 30/07/2015 Call 1.200 0.225 0.225 0.000   0 0.225
MTSU48 30/07/2015 Put 1.200 0.050 0.050 0.000   0 0.050
MTSUJ8 30/07/2015 Call 1.250 0.185 0.185 0.000   0 0.185
MTSUK8 30/07/2015 Put 1.250 0.070 0.070 0.000   0 0.070
MTSUB8 30/07/2015 Call 1.300 0.155 0.155 0.000   0 0.155
MTSUC8 30/07/2015 Put 1.300 0.085 0.085 0.000   0 0.085
MTSTW8 30/07/2015 Call 1.350 0.125 0.125 0.000   0 0.125
MTSTX8 30/07/2015 Put 1.350 0.110 0.110 0.000   0 0.110
MTSUH8 30/07/2015 Call 1.400 0.100 0.100 0.000   0 0.100
MTSUI8 30/07/2015 Put 1.400 0.140 0.140 0.000   0 0.140
MTSU58 30/07/2015 Call 1.450 0.075 0.075 0.000   0 0.075
MTSU68 30/07/2015 Put 1.450 0.170 0.170 0.165 924 924 0.170
MTSTS8 30/07/2015 Call 1.500 0.060 0.060 0.000   0 0.060
MTSTT8 30/07/2015 Put 1.500 0.205 0.205 0.000   0 0.205
MTSTY8 30/07/2015 Call 1.550 0.045 0.045 0.000   100 0.045
MTSTZ8 30/07/2015 Put 1.550 0.240 0.240 0.000   0 0.240
MTSUF8 30/07/2015 Call 1.600 0.035 0.035 0.000   0 0.035
MTSUG8 30/07/2015 Put 1.600 0.285 0.285 0.000   710 0.285
MTSU78 30/07/2015 Call 1.650 0.030 0.030 0.000   0 0.030
MTSU88 30/07/2015 Put 1.650 0.330 0.330 0.000   0 0.330
MTSTU8 30/07/2015 Call 1.700 0.025 0.025 0.000   2,867 0.025
MTSTV8 30/07/2015 Put 1.700 0.380 0.380 0.000   0 0.380
MTSU18 30/07/2015 Call 1.750 0.020 0.020 0.000   0 0.020
MTSU28 30/07/2015 Put 1.750 0.425 0.425 0.000   0 0.425
MTSUD8 30/07/2015 Call 1.800 0.020 0.020 0.000   0 0.020
MTSUE8 30/07/2015 Put 1.800 0.475 0.475 0.000   0 0.475
MTSU98 30/07/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSUA8 30/07/2015 Put 1.850 0.525 0.525 0.000   0 0.525
MTSUZ8 30/07/2015 Call 1.900 0.020 0.020 0.000   0 0.020
MTSV18 30/07/2015 Put 1.900 0.575 0.575 0.000   0 0.575
MTSV28 30/07/2015 Call 1.950 0.015 0.015 0.000   0 0.015
MTSV38 30/07/2015 Put 1.950 0.625 0.625 0.000   0 0.625
MTSV48 30/07/2015 Call 2.000 0.015 0.015 0.000   500 0.015
MTSV58 30/07/2015 Put 2.000 0.675 0.675 0.000   300 0.675
MTSWJ8 27/08/2015 Call 1.000 0.400 0.400 0.000   0 0.400
MTSWK8 27/08/2015 Put 1.000 0.035 0.035 0.000   0 0.035
MTSW78 27/08/2015 Call 1.050 0.350 0.350 0.000   0 0.350
MTSW88 27/08/2015 Put 1.050 0.035 0.035 0.000   0 0.035
MTSW38 27/08/2015 Call 1.100 0.305 0.305 0.000   0 0.305
MTSW48 27/08/2015 Put 1.100 0.040 0.040 0.000   0 0.040
MTSW18 27/08/2015 Call 1.150 0.265 0.265 0.000   0 0.265
MTSW28 27/08/2015 Put 1.150 0.045 0.045 0.000   0 0.045
MTSVE8 27/08/2015 Call 1.200 0.225 0.225 0.000   0 0.225
MTSVF8 27/08/2015 Put 1.200 0.060 0.060 0.000   0 0.060
MTSV68 27/08/2015 Call 1.250 0.185 0.185 0.000   0 0.185
MTSV78 27/08/2015 Put 1.250 0.075 0.075 0.000   0 0.075
MTSVS8 27/08/2015 Call 1.300 0.155 0.155 0.000   0 0.155
MTSVT8 27/08/2015 Put 1.300 0.095 0.095 0.000   0 0.095
MTSVY8 27/08/2015 Call 1.350 0.125 0.125 0.000   0 0.125
MTSVZ8 27/08/2015 Put 1.350 0.120 0.120 0.000   0 0.120
MTSVI8 27/08/2015 Call 1.400 0.100 0.100 0.000   0 0.100
MTSVJ8 27/08/2015 Put 1.400 0.145 0.145 0.000   1,060 0.145
MTSVA8 27/08/2015 Call 1.450 0.080 0.080 0.000   0 0.080
MTSVB8 27/08/2015 Put 1.450 0.180 0.180 0.000   0 0.180
MTSVQ8 27/08/2015 Call 1.500 0.060 0.060 0.000   0 0.060
MTSVR8 27/08/2015 Put 1.500 0.215 0.215 0.000   0 0.215
MTSVW8 27/08/2015 Call 1.550 0.050 0.050 0.000   0 0.050
MTSVX8 27/08/2015 Put 1.550 0.250 0.250 0.000   0 0.250
MTSVG8 27/08/2015 Call 1.600 0.040 0.040 0.000   0 0.040
MTSVH8 27/08/2015 Put 1.600 0.290 0.290 0.000   0 0.290
MTSVC8 27/08/2015 Call 1.650 0.030 0.030 0.000   0 0.030
MTSVD8 27/08/2015 Put 1.650 0.335 0.335 0.000   0 0.335
MTSVO8 27/08/2015 Call 1.700 0.025 0.025 0.000   0 0.025
MTSVP8 27/08/2015 Put 1.700 0.380 0.380 0.000   0 0.380
MTSVU8 27/08/2015 Call 1.750 0.025 0.025 0.000   0 0.025
MTSVV8 27/08/2015 Put 1.750 0.430 0.430 0.000   0 0.430
MTSVK8 27/08/2015 Call 1.800 0.020 0.020 0.000   0 0.020
MTSVL8 27/08/2015 Put 1.800 0.475 0.475 0.000   0 0.475
MTSV88 27/08/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSV98 27/08/2015 Put 1.850 0.525 0.525 0.000   0 0.525
MTSVM8 27/08/2015 Call 1.900 0.020 0.020 0.000   0 0.020
MTSVN8 27/08/2015 Put 1.900 0.575 0.575 0.000   0 0.575
MTSXL8 24/09/2015 Call 1.050 0.355 0.355 0.000   0 0.355
MTSXM8 24/09/2015 Put 1.050 0.035 0.035 0.000   0 0.035
MTSXH8 24/09/2015 Call 1.100 0.310 0.310 0.000   0 0.310
MTSXI8 24/09/2015 Put 1.100 0.040 0.040 0.000   0 0.040
MTSWN8 24/09/2015 Call 1.150 0.265 0.265 0.000   0 0.265
MTSWO8 24/09/2015 Put 1.150 0.050 0.050 0.000   0 0.050
MTSXA8 24/09/2015 Call 1.200 0.225 0.225 0.000   0 0.225
MTSXB8 24/09/2015 Put 1.200 0.060 0.060 0.000   0 0.060
MTSX28 24/09/2015 Call 1.250 0.190 0.190 0.000   0 0.190
MTSX38 24/09/2015 Put 1.250 0.080 0.080 0.000   0 0.080
MTSWV8 24/09/2015 Call 1.300 0.160 0.160 0.000   0 0.160
MTSWW8 24/09/2015 Put 1.300 0.100 0.100 0.000   0 0.100
MTSWP8 24/09/2015 Call 1.350 0.130 0.130 0.000   0 0.130
MTSWQ8 24/09/2015 Put 1.350 0.125 0.125 0.000   0 0.125
MTSX88 24/09/2015 Call 1.400 0.105 0.105 0.000   0 0.105
MTSX98 24/09/2015 Put 1.400 0.155 0.155 0.000   0 0.155
MTSX48 24/09/2015 Call 1.450 0.085 0.085 0.000   0 0.085
MTSX58 24/09/2015 Put 1.450 0.185 0.185 0.000   0 0.185
MTSWT8 24/09/2015 Call 1.500 0.070 0.070 0.000   0 0.070
MTSWU8 24/09/2015 Put 1.500 0.220 0.220 0.000   800 0.220
MTSXC8 24/09/2015 Call 1.550 0.055 0.055 0.000   0 0.055
MTSXD8 24/09/2015 Put 1.550 0.255 0.255 0.000   0 0.255
MTSXF8 24/09/2015 Call 1.600 0.045 0.045 0.000   0 0.045
MTSXG8 24/09/2015 Put 1.600 0.295 0.295 0.000   0 0.295
MTSWX8 24/09/2015 Call 1.650 0.035 0.035 0.000   0 0.035
MTSWY8 24/09/2015 Put 1.650 0.335 0.335 0.000   0 0.335
MTSWR8 24/09/2015 Call 1.700 0.030 0.030 0.000   0 0.030
MTSWS8 24/09/2015 Put 1.700 0.380 0.380 0.000   0 0.380
MTSWL8 24/09/2015 Call 1.750 0.025 0.025 0.000   0 0.025
MTSWM8 24/09/2015 Put 1.750 0.430 0.430 0.000   0 0.430
MTSX68 24/09/2015 Call 1.800 0.020 0.020 0.000   0 0.020
MTSX78 24/09/2015 Put 1.800 0.475 0.475 0.000   0 0.475
MTSWZ8 24/09/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSX18 24/09/2015 Put 1.850 0.525 0.525 0.000   0 0.525
MTSXJ8 24/09/2015 Call 1.900 0.020 0.020 0.000   0 0.020
MTSXK8 24/09/2015 Put 1.900 0.575 0.575 0.000   0 0.575

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.