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 1.760 Up 0.015 1.725 1.770 1.735 1.765 1.725 3,911,967 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTST99 26/05/2016 Call 0.950 0.810 0.810 0.000   0 0.810
MTSTA9 26/05/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSSW9 26/05/2016 Call 1.000 0.760 0.760 0.000   0 0.760
MTSSX9 26/05/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSSG9 26/05/2016 Call 1.050 0.710 0.710 0.000   0 0.710
MTSSH9 26/05/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSSQ9 26/05/2016 Call 1.100 0.660 0.660 0.000   0 0.660
MTSSR9 26/05/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MTSSS9 26/05/2016 Call 1.150 0.610 0.610 0.000   0 0.610
MTSST9 26/05/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSSY9 26/05/2016 Call 1.200 0.560 0.560 0.000   0 0.560
MTSSZ9 26/05/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSSI9 26/05/2016 Call 1.250 0.510 0.510 0.000   0 0.510
MTSSJ9 26/05/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSSO9 26/05/2016 Call 1.300 0.465 0.465 0.000   0 0.465
MTSSP9 26/05/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTST79 26/05/2016 Call 1.350 0.415 0.415 0.000   0 0.415
MTST89 26/05/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTST19 26/05/2016 Call 1.400 0.365 0.365 0.000   0 0.365
MTST29 26/05/2016 Put 1.400 0.000 0.000 0.000   0 0.000
MTSSE9 26/05/2016 Call 1.450 0.315 0.315 0.000   160 0.315
MTSSF9 26/05/2016 Put 1.450 0.001 0.001 0.000   0 0.001
MTST39 26/05/2016 Call 1.500 0.270 0.270 0.000   180 0.270
MTST49 26/05/2016 Put 1.500 0.002 0.002 0.000   100 0.002
MTST59 26/05/2016 Call 1.550 0.220 0.220 0.000   0 0.220
MTST69 26/05/2016 Put 1.550 0.006 0.006 0.000   0 0.006
MTSSU9 26/05/2016 Call 1.600 0.180 0.180 0.000   0 0.180
MTSSV9 26/05/2016 Put 1.600 0.010 0.010 0.000   250 0.010
MTSSK9 26/05/2016 Call 1.650 0.140 0.140 0.000   90 0.140
MTSSL9 26/05/2016 Put 1.650 0.025 0.025 0.000   110 0.025
MTSSM9 26/05/2016 Call 1.700 0.105 0.105 0.000   0 0.105
MTSSN9 26/05/2016 Put 1.700 0.040 0.040 0.000   157 0.040
MTSTV9 26/05/2016 Call 1.750 0.075 0.075 0.000   0 0.075
MTSTW9 26/05/2016 Put 1.750 0.060 0.060 0.000   0 0.060
MTSTX9 26/05/2016 Call 1.800 0.050 0.050 0.000   0 0.050
MTSTY9 26/05/2016 Put 1.800 0.090 0.090 0.000   0 0.090
MTSTZ9 26/05/2016 Call 1.850 0.035 0.035 0.000   400 0.035
MTSU19 26/05/2016 Put 1.850 0.120 0.120 0.000   0 0.120
MTSV39 26/05/2016 Call 1.900 0.020 0.020 0.000   300 0.020
MTSV49 26/05/2016 Put 1.900 0.160 0.160 0.000   0 0.160
MTSV99 26/05/2016 Call 1.950 0.015 0.015 0.000   0 0.015
MTSVA9 26/05/2016 Put 1.950 0.200 0.200 0.000   0 0.200
MTSZW9 26/05/2016 Call 1.960 0.010 0.010 0.000   0 0.010
MTSZX9 26/05/2016 Put 1.960 0.210 0.210 0.000   220 0.210
MTSV59 26/05/2016 Call 2.000 0.008 0.008 0.000   0 0.008
MTSV69 26/05/2016 Put 2.000 0.245 0.245 0.000   0 0.245
MTSV79 26/05/2016 Call 2.100 0.002 0.002 0.000   0 0.002
MTSV89 26/05/2016 Put 2.100 0.340 0.340 0.000   0 0.340
MTSWY9 26/05/2016 Call 2.200 0.001 0.001 0.000   0 0.001
MTSWZ9 26/05/2016 Put 2.200 0.440 0.440 0.000   0 0.440
MTSXG9 26/05/2016 Call 2.300 0.000 0.000 0.000   0 0.000
MTSXH9 26/05/2016 Put 2.300 0.540 0.540 0.000   0 0.540
MTSS49 23/06/2016 Call 0.900 0.865 0.865 0.000   0 0.865
MTSS59 23/06/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSRZ9 23/06/2016 Call 0.950 0.815 0.815 0.000   0 0.815
MTSS19 23/06/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSJC9 23/06/2016 Call 1.000 0.765 0.765 0.000   0 0.765
MTSJD9 23/06/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSQX9 23/06/2016 Call 1.050 0.715 0.715 0.000   0 0.715
MTSQY9 23/06/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSQR9 23/06/2016 Call 1.100 0.665 0.665 0.000   0 0.665
MTSQS9 23/06/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MTSQN9 23/06/2016 Call 1.150 0.615 0.615 0.000   0 0.615
MTSQO9 23/06/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSR49 23/06/2016 Call 1.200 0.565 0.565 0.000   0 0.565
MTSR59 23/06/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSQT9 23/06/2016 Call 1.250 0.515 0.515 0.000   0 0.515
MTSQU9 23/06/2016 Put 1.250 0.001 0.001 0.000   0 0.001
MTSGV9 23/06/2016 Call 1.300 0.465 0.465 0.000   4 0.465
MTSGW9 23/06/2016 Put 1.300 0.002 0.002 0.000   0 0.002
MTSQP9 23/06/2016 Call 1.350 0.420 0.420 0.000   0 0.420
MTSQQ9 23/06/2016 Put 1.350 0.004 0.004 0.000   0 0.004
MTSR29 23/06/2016 Call 1.400 0.370 0.370 0.000   0 0.370
MTSR39 23/06/2016 Put 1.400 0.006 0.006 0.000   0 0.006
MTSQV9 23/06/2016 Call 1.450 0.325 0.325 0.000   0 0.325
MTSQW9 23/06/2016 Put 1.450 0.010 0.010 0.000   0 0.010
MTSGY9 23/06/2016 Call 1.500 0.285 0.285 0.000   0 0.285
MTSGX9 23/06/2016 Put 1.500 0.015 0.015 0.000   0 0.015
MTSNQ9 23/06/2016 Call 1.510 0.275 0.275 0.000   0 0.275
MTSNP9 23/06/2016 Put 1.510 0.015 0.015 0.000   0 0.015
MTSQL9 23/06/2016 Call 1.550 0.240 0.240 0.000   325 0.240
MTSQM9 23/06/2016 Put 1.550 0.025 0.025 0.000   0 0.025
MTSP19 23/06/2016 Call 1.600 0.200 0.200 0.000   100 0.200
MTSNZ9 23/06/2016 Put 1.600 0.035 0.035 0.000   60 0.035
MTSNR9 23/06/2016 Call 1.610 0.195 0.195 0.000   0 0.195
MTSNS9 23/06/2016 Put 1.610 0.035 0.035 0.000   0 0.035
MTSQZ9 23/06/2016 Call 1.650 0.165 0.165 0.000   405 0.165
MTSR19 23/06/2016 Put 1.650 0.050 0.050 0.000   0 0.050
MTSP29 23/06/2016 Call 1.700 0.130 0.130 0.000   385 0.130
MTSP39 23/06/2016 Put 1.700 0.065 0.065 0.000   800 0.065
MTSNU9 23/06/2016 Call 1.710 0.125 0.125 0.000   0 0.125
MTSNT9 23/06/2016 Put 1.710 0.070 0.070 0.000   0 0.070
MTSSA9 23/06/2016 Call 1.750 0.105 0.105 0.000   0 0.105
MTSSB9 23/06/2016 Put 1.750 0.085 0.085 0.000   0 0.085
MTSP59 23/06/2016 Call 1.800 0.080 0.080 0.070 60 300 0.080
MTSP49 23/06/2016 Put 1.800 0.115 0.115 0.000   0 0.115
MTSNV9 23/06/2016 Call 1.810 0.075 0.075 0.000   0 0.075
MTSNW9 23/06/2016 Put 1.810 0.120 0.120 0.000   0 0.120
MTSU29 23/06/2016 Call 1.850 0.060 0.060 0.000   0 0.060
MTSU39 23/06/2016 Put 1.850 0.145 0.145 0.000   0 0.145
MTSP69 23/06/2016 Call 1.900 0.045 0.045 0.000   0 0.045
MTSP79 23/06/2016 Put 1.900 0.180 0.180 0.000   0 0.180
MTSNY9 23/06/2016 Call 1.910 0.040 0.040 0.000   0 0.040
MTSNX9 23/06/2016 Put 1.910 0.190 0.190 0.000   300 0.190
MTSVB9 23/06/2016 Call 1.950 0.030 0.030 0.000   0 0.030
MTSVC9 23/06/2016 Put 1.950 0.220 0.220 0.000   0 0.220
MTSVF9 23/06/2016 Call 2.000 0.020 0.020 0.000   195 0.020
MTSVG9 23/06/2016 Put 2.000 0.260 0.260 0.000   0 0.260
MTSVD9 23/06/2016 Call 2.100 0.010 0.010 0.000   0 0.010
MTSVE9 23/06/2016 Put 2.100 0.350 0.350 0.000   0 0.350
MTSX19 23/06/2016 Call 2.200 0.005 0.005 0.000   0 0.005
MTSX29 23/06/2016 Put 2.200 0.445 0.445 0.000   0 0.445
MTSXI9 23/06/2016 Call 2.300 0.002 0.002 0.000   0 0.002
MTSXJ9 23/06/2016 Put 2.300 0.540 0.540 0.000   0 0.540
MTSYO9 28/07/2016 Call 1.250 0.525 0.525 0.000   0 0.525
MTSYP9 28/07/2016 Put 1.250 0.006 0.006 0.000   0 0.006
MTSYQ9 28/07/2016 Call 1.300 0.475 0.475 0.000   0 0.475
MTSYR9 28/07/2016 Put 1.300 0.009 0.009 0.000   0 0.009
MTSYM9 28/07/2016 Call 1.350 0.430 0.430 0.000   0 0.430
MTSYN9 28/07/2016 Put 1.350 0.015 0.015 0.000   0 0.015
MTSYK9 28/07/2016 Call 1.400 0.390 0.390 0.000   0 0.390
MTSYL9 28/07/2016 Put 1.400 0.020 0.020 0.000   0 0.020
MTSYA9 28/07/2016 Call 1.450 0.345 0.345 0.000   0 0.345
MTSYB9 28/07/2016 Put 1.450 0.025 0.025 0.000   0 0.025
MTSXU9 28/07/2016 Call 1.500 0.305 0.305 0.000   89 0.305
MTSXV9 28/07/2016 Put 1.500 0.035 0.035 0.000   0 0.035
MTSXQ9 28/07/2016 Call 1.550 0.265 0.265 0.000   0 0.265
MTSXR9 28/07/2016 Put 1.550 0.045 0.045 0.000   0 0.045
MTSYE9 28/07/2016 Call 1.600 0.230 0.230 0.000   0 0.230
MTSYF9 28/07/2016 Put 1.600 0.060 0.060 0.000   0 0.060
MTSY89 28/07/2016 Call 1.650 0.195 0.195 0.000   0 0.195
MTSY99 28/07/2016 Put 1.650 0.075 0.075 0.000   0 0.075
MTSXZ9 28/07/2016 Call 1.700 0.160 0.160 0.000   0 0.160
MTSY19 28/07/2016 Put 1.700 0.090 0.090 0.000   0 0.090
MTSXS9 28/07/2016 Call 1.750 0.135 0.135 0.000   0 0.135
MTSXT9 28/07/2016 Put 1.750 0.115 0.115 0.000   0 0.115
MTSYG9 28/07/2016 Call 1.800 0.110 0.110 0.000   0 0.110
MTSYH9 28/07/2016 Put 1.800 0.140 0.140 0.000   0 0.140
MTSY69 28/07/2016 Call 1.850 0.090 0.090 0.000   0 0.090
MTSY79 28/07/2016 Put 1.850 0.165 0.165 0.000   0 0.165
MTSXW9 28/07/2016 Call 1.900 0.070 0.070 0.000   0 0.070
MTSXY9 28/07/2016 Put 1.900 0.200 0.200 0.000   0 0.200
MTSXO9 28/07/2016 Call 1.950 0.055 0.055 0.000   0 0.055
MTSXP9 28/07/2016 Put 1.950 0.235 0.235 0.000   0 0.235
MTSYC9 28/07/2016 Call 2.000 0.045 0.045 0.000   0 0.045
MTSYD9 28/07/2016 Put 2.000 0.270 0.270 0.000   0 0.270
MTSY29 28/07/2016 Call 2.100 0.025 0.025 0.000   0 0.025
MTSY39 28/07/2016 Put 2.100 0.355 0.355 0.000   0 0.355
MTSYI9 28/07/2016 Call 2.200 0.015 0.015 0.000   0 0.015
MTSYJ9 28/07/2016 Put 2.200 0.445 0.445 0.000   0 0.445
MTSY49 28/07/2016 Call 2.300 0.009 0.009 0.000   0 0.009
MTSY59 28/07/2016 Put 2.300 0.545 0.545 0.000   0 0.545
MTSZQ9 25/08/2016 Call 1.250 0.530 0.530 0.000   0 0.530
MTSZR9 25/08/2016 Put 1.250 0.010 0.010 0.000   0 0.010
MTSZO9 25/08/2016 Call 1.300 0.485 0.485 0.000   0 0.485
MTSZP9 25/08/2016 Put 1.300 0.015 0.015 0.000   0 0.015
MTSZE9 25/08/2016 Call 1.350 0.445 0.445 0.000   0 0.445
MTSZF9 25/08/2016 Put 1.350 0.020 0.020 0.000   0 0.020
MTSZ69 25/08/2016 Call 1.400 0.400 0.400 0.000   0 0.400
MTSZ79 25/08/2016 Put 1.400 0.030 0.030 0.000   0 0.030
MTSYW9 25/08/2016 Call 1.450 0.360 0.360 0.000   0 0.360
MTSYX9 25/08/2016 Put 1.450 0.040 0.040 0.000   0 0.040
MTSZG9 25/08/2016 Call 1.500 0.325 0.325 0.000   0 0.325
MTSZH9 25/08/2016 Put 1.500 0.050 0.050 0.000   0 0.050
MTSZC9 25/08/2016 Call 1.550 0.285 0.285 0.000   0 0.285
MTSZD9 25/08/2016 Put 1.550 0.060 0.060 0.000   0 0.060
MTSZ49 25/08/2016 Call 1.600 0.250 0.250 0.000   0 0.250
MTSZ59 25/08/2016 Put 1.600 0.075 0.075 0.000   0 0.075
MTSYZ9 25/08/2016 Call 1.650 0.220 0.220 0.000   0 0.220
MTSZ19 25/08/2016 Put 1.650 0.095 0.095 0.000   0 0.095
MTSZK9 25/08/2016 Call 1.700 0.185 0.185 0.000   0 0.185
MTSZL9 25/08/2016 Put 1.700 0.115 0.115 0.000   0 0.115
MTSZA9 25/08/2016 Call 1.750 0.160 0.160 0.000   0 0.160
MTSZB9 25/08/2016 Put 1.750 0.135 0.135 0.000   0 0.135
MTSZ89 25/08/2016 Call 1.800 0.135 0.135 0.000   0 0.135
MTSZ99 25/08/2016 Put 1.800 0.160 0.160 0.000   0 0.160
MTSYS9 25/08/2016 Call 1.850 0.110 0.110 0.000   121 0.110
MTSYT9 25/08/2016 Put 1.850 0.190 0.190 0.000   0 0.190
MTSZM9 25/08/2016 Call 1.900 0.090 0.090 0.000   0 0.090
MTSZN9 25/08/2016 Put 1.900 0.220 0.220 0.000   0 0.220
MTSZ29 25/08/2016 Call 1.950 0.075 0.075 0.000   0 0.075
MTSZ39 25/08/2016 Put 1.950 0.255 0.255 0.000   0 0.255
MTSYU9 25/08/2016 Call 2.000 0.060 0.060 0.000   0 0.060
MTSYV9 25/08/2016 Put 2.000 0.290 0.290 0.000   0 0.290
MTSZI9 25/08/2016 Call 2.100 0.040 0.040 0.000   0 0.040
MTSZJ9 25/08/2016 Put 2.100 0.365 0.365 0.000   0 0.365
MTSZS9 25/08/2016 Call 2.200 0.025 0.025 0.000   0 0.025
MTSZT9 25/08/2016 Put 2.200 0.455 0.455 0.000   0 0.455
MTSZU9 25/08/2016 Call 2.300 0.015 0.015 0.000   0 0.015
MTSZV9 25/08/2016 Put 2.300 0.545 0.545 0.000   0 0.545
MTSS69 29/09/2016 Call 0.900 0.870 0.870 0.000   0 0.870
MTSS79 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSS29 29/09/2016 Call 0.950 0.820 0.820 0.000   0 0.820
MTSS39 29/09/2016 Put 0.950 0.001 0.001 0.000   0 0.001
MTSRR9 29/09/2016 Call 1.000 0.775 0.775 0.000   0 0.775
MTSRS9 29/09/2016 Put 1.000 0.001 0.001 0.000   0 0.001
MTSRX9 29/09/2016 Call 1.050 0.725 0.725 0.000   0 0.725
MTSRY9 29/09/2016 Put 1.050 0.002 0.002 0.000   0 0.002
MTSRP9 29/09/2016 Call 1.100 0.675 0.675 0.000   0 0.675
MTSRQ9 29/09/2016 Put 1.100 0.004 0.004 0.000   0 0.004
MTSRN9 29/09/2016 Call 1.150 0.630 0.630 0.000   0 0.630
MTSRO9 29/09/2016 Put 1.150 0.007 0.007 0.000   0 0.007
MTSRV9 29/09/2016 Call 1.200 0.585 0.585 0.000   0 0.585
MTSRW9 29/09/2016 Put 1.200 0.010 0.010 0.000   0 0.010
MTSR69 29/09/2016 Call 1.250 0.540 0.540 0.000   0 0.540
MTSR79 29/09/2016 Put 1.250 0.015 0.015 0.000   0 0.015
MTSRH9 29/09/2016 Call 1.300 0.495 0.495 0.000   0 0.495
MTSRI9 29/09/2016 Put 1.300 0.020 0.020 0.000   0 0.020
MTSRL9 29/09/2016 Call 1.350 0.455 0.455 0.000   0 0.455
MTSRM9 29/09/2016 Put 1.350 0.030 0.030 0.000   0 0.030
MTSRT9 29/09/2016 Call 1.400 0.415 0.415 0.000   0 0.415
MTSRU9 29/09/2016 Put 1.400 0.040 0.040 0.000   0 0.040
MTSR89 29/09/2016 Call 1.450 0.375 0.375 0.000   0 0.375
MTSR99 29/09/2016 Put 1.450 0.050 0.050 0.000   0 0.050
MTSQ29 29/09/2016 Call 1.500 0.335 0.335 0.000   0 0.335
MTSQ19 29/09/2016 Put 1.500 0.065 0.065 0.000   0 0.065
MTSQ39 29/09/2016 Call 1.510 0.330 0.330 0.000   0 0.330
MTSQ49 29/09/2016 Put 1.510 0.065 0.065 0.000   0 0.065
MTSRJ9 29/09/2016 Call 1.550 0.300 0.300 0.000   0 0.300
MTSRK9 29/09/2016 Put 1.550 0.080 0.080 0.000   0 0.080
MTSQ69 29/09/2016 Call 1.600 0.265 0.265 0.225 3 3 0.265
MTSQ59 29/09/2016 Put 1.600 0.095 0.095 0.000   0 0.095
MTSQI9 29/09/2016 Call 1.610 0.260 0.260 0.000   0 0.260
MTSQH9 29/09/2016 Put 1.610 0.100 0.100 0.000   0 0.100
MTSRF9 29/09/2016 Call 1.650 0.235 0.235 0.000   0 0.235
MTSRG9 29/09/2016 Put 1.650 0.120 0.120 0.000   0 0.120
MTSQ79 29/09/2016 Call 1.700 0.210 0.210 0.000   0 0.210
MTSQ89 29/09/2016 Put 1.700 0.140 0.140 0.000   0 0.140
MTSQB9 29/09/2016 Call 1.710 0.205 0.205 0.000   0 0.205
MTSQC9 29/09/2016 Put 1.710 0.145 0.145 0.000   0 0.145
MTSSC9 29/09/2016 Call 1.750 0.185 0.185 0.000   0 0.185
MTSSD9 29/09/2016 Put 1.750 0.165 0.165 0.000   0 0.165
MTSQA9 29/09/2016 Call 1.800 0.165 0.165 0.000   0 0.165
MTSQ99 29/09/2016 Put 1.800 0.190 0.190 0.000   0 0.190
MTSQE9 29/09/2016 Call 1.810 0.160 0.160 0.000   0 0.160
MTSQD9 29/09/2016 Put 1.810 0.195 0.195 0.000   0 0.195
MTSU49 29/09/2016 Call 1.850 0.145 0.145 0.000   3 0.145
MTSU59 29/09/2016 Put 1.850 0.220 0.220 0.000   0 0.220
MTSQJ9 29/09/2016 Call 1.900 0.125 0.125 0.000   0 0.125
MTSQK9 29/09/2016 Put 1.900 0.250 0.250 0.000   0 0.250
MTSQF9 29/09/2016 Call 1.910 0.125 0.125 0.000   0 0.125
MTSQG9 29/09/2016 Put 1.910 0.255 0.255 0.000   0 0.255
MTSVJ9 29/09/2016 Call 1.950 0.110 0.110 0.000   0 0.110
MTSVK9 29/09/2016 Put 1.950 0.285 0.285 0.000   0 0.285
MTSVL9 29/09/2016 Call 2.000 0.095 0.095 0.000   0 0.095
MTSVM9 29/09/2016 Put 2.000 0.320 0.320 0.000   0 0.320
MTSVH9 29/09/2016 Call 2.100 0.070 0.070 0.000   0 0.070
MTSVI9 29/09/2016 Put 2.100 0.390 0.390 0.000   0 0.390
MTSX39 29/09/2016 Call 2.200 0.050 0.050 0.000   0 0.050
MTSX49 29/09/2016 Put 2.200 0.470 0.470 0.000   0 0.470
MTSXK9 29/09/2016 Call 2.300 0.035 0.035 0.000   0 0.035
MTSXL9 29/09/2016 Put 2.300 0.550 0.550 0.000   0 0.550
MTSCW7 27/10/2016 Call 1.400 0.425 0.425 0.000   0 0.425
MTSCX7 27/10/2016 Put 1.400 0.045 0.045 0.000   0 0.045
MTSC97 27/10/2016 Call 1.450 0.385 0.385 0.000   0 0.385
MTSCF7 27/10/2016 Put 1.450 0.060 0.060 0.000   0 0.060
MTSCM7 27/10/2016 Call 1.500 0.345 0.345 0.000   0 0.345
MTSCN7 27/10/2016 Put 1.500 0.070 0.070 0.000   0 0.070
MTSCS7 27/10/2016 Call 1.550 0.310 0.310 0.000   0 0.310
MTSCT7 27/10/2016 Put 1.550 0.085 0.085 0.000   0 0.085
MTSD17 27/10/2016 Call 1.600 0.275 0.275 0.000   0 0.275
MTSD27 27/10/2016 Put 1.600 0.100 0.100 0.000   0 0.100
MTSC77 27/10/2016 Call 1.650 0.245 0.245 0.000   0 0.245
MTSC87 27/10/2016 Put 1.650 0.120 0.120 0.000   0 0.120
MTSCK7 27/10/2016 Call 1.700 0.220 0.220 0.000   0 0.220
MTSCL7 27/10/2016 Put 1.700 0.140 0.140 0.000   0 0.140
MTSCU7 27/10/2016 Call 1.750 0.190 0.190 0.000   0 0.190
MTSCV7 27/10/2016 Put 1.750 0.160 0.160 0.000   0 0.160
MTSCY7 27/10/2016 Call 1.800 0.170 0.170 0.000   0 0.170
MTSCZ7 27/10/2016 Put 1.800 0.190 0.190 0.000   0 0.190
MTSCG7 27/10/2016 Call 1.850 0.145 0.145 0.000   0 0.145
MTSCH7 27/10/2016 Put 1.850 0.215 0.215 0.000   0 0.215
MTSCI7 27/10/2016 Call 1.900 0.125 0.125 0.000   0 0.125
MTSCJ7 27/10/2016 Put 1.900 0.245 0.245 0.000   0 0.245
MTSCQ7 27/10/2016 Call 1.950 0.110 0.110 0.000   0 0.110
MTSCR7 27/10/2016 Put 1.950 0.280 0.280 0.000   0 0.280
MTSD37 27/10/2016 Call 2.000 0.095 0.095 0.000   0 0.095
MTSD47 27/10/2016 Put 2.000 0.315 0.315 0.000   0 0.315
MTSCO7 27/10/2016 Call 2.100 0.070 0.070 0.000   0 0.070
MTSCP7 27/10/2016 Put 2.100 0.390 0.390 0.000   0 0.390
MTSD57 27/10/2016 Call 2.200 0.050 0.050 0.000   0 0.050
MTSD67 27/10/2016 Put 2.200 0.470 0.470 0.000   0 0.470
MTSJB9 22/12/2016 Call 1.000 0.785 0.785 0.000   300 0.785
MTSJA9 22/12/2016 Put 1.000 0.007 0.007 0.000   0 0.007
MTSWA9 22/12/2016 Call 1.150 0.650 0.650 0.000   0 0.650
MTSWB9 22/12/2016 Put 1.150 0.020 0.020 0.000   0 0.020
MTSWI9 22/12/2016 Call 1.200 0.605 0.605 0.000   0 0.605
MTSWJ9 22/12/2016 Put 1.200 0.025 0.025 0.000   0 0.025
MTSW49 22/12/2016 Call 1.250 0.565 0.565 0.000   0 0.565
MTSW59 22/12/2016 Put 1.250 0.035 0.035 0.000   0 0.035
MTSI39 22/12/2016 Call 1.300 0.525 0.525 0.000   0 0.525
MTSI29 22/12/2016 Put 1.300 0.045 0.045 0.000   0 0.045
MTSWC9 22/12/2016 Call 1.350 0.485 0.485 0.000   0 0.485
MTSWD9 22/12/2016 Put 1.350 0.055 0.055 0.000   0 0.055
MTSVZ9 22/12/2016 Call 1.400 0.445 0.445 0.000   0 0.445
MTSW19 22/12/2016 Put 1.400 0.065 0.065 0.000   0 0.065
MTSW29 22/12/2016 Call 1.450 0.410 0.410 0.000   0 0.410
MTSW39 22/12/2016 Put 1.450 0.080 0.080 0.000   0 0.080
MTSGZ9 22/12/2016 Call 1.500 0.380 0.380 0.000   0 0.380
MTSI19 22/12/2016 Put 1.500 0.100 0.100 0.000   50 0.100
MTSPY9 22/12/2016 Call 1.510 0.350 0.350 0.000   0 0.350
MTSPZ9 22/12/2016 Put 1.510 0.105 0.105 0.000   0 0.105
MTSWG9 22/12/2016 Call 1.550 0.345 0.345 0.000   0 0.345
MTSWH9 22/12/2016 Put 1.550 0.120 0.120 0.000   0 0.120
MTSP89 22/12/2016 Call 1.600 0.315 0.315 0.000   0 0.315
MTSP99 22/12/2016 Put 1.600 0.140 0.140 0.000   0 0.140
MTSPX9 22/12/2016 Call 1.610 0.295 0.295 0.000   0 0.295
MTSPW9 22/12/2016 Put 1.610 0.145 0.145 0.000   0 0.145
MTSW69 22/12/2016 Call 1.650 0.290 0.290 0.000   0 0.290
MTSW79 22/12/2016 Put 1.650 0.165 0.165 0.000   0 0.165
MTSPL9 22/12/2016 Call 1.700 0.260 0.260 0.000   0 0.260
MTSPK9 22/12/2016 Put 1.700 0.190 0.190 0.000   0 0.190
MTSPU9 22/12/2016 Call 1.710 0.245 0.245 0.000   0 0.245
MTSPV9 22/12/2016 Put 1.710 0.195 0.195 0.000   0 0.195
MTSWE9 22/12/2016 Call 1.750 0.235 0.235 0.000   300 0.235
MTSWF9 22/12/2016 Put 1.750 0.215 0.215 0.000   0 0.215
MTSPM9 22/12/2016 Call 1.800 0.215 0.215 0.000   151 0.215
MTSPN9 22/12/2016 Put 1.800 0.240 0.240 0.000   0 0.240
MTSPT9 22/12/2016 Call 1.810 0.200 0.200 0.000   0 0.200
MTSPS9 22/12/2016 Put 1.810 0.245 0.245 0.000   0 0.245
MTSW89 22/12/2016 Call 1.850 0.195 0.195 0.000   3 0.195
MTSW99 22/12/2016 Put 1.850 0.270 0.270 0.000   0 0.270
MTSPP9 22/12/2016 Call 1.900 0.175 0.175 0.000   0 0.175
MTSPO9 22/12/2016 Put 1.900 0.295 0.295 0.000   0 0.295
MTSPQ9 22/12/2016 Call 1.910 0.160 0.160 0.000   0 0.160
MTSPR9 22/12/2016 Put 1.910 0.300 0.300 0.000   0 0.300
MTSWK9 22/12/2016 Call 1.950 0.155 0.155 0.000   0 0.155
MTSWL9 22/12/2016 Put 1.950 0.325 0.325 0.000   0 0.325
MTSWM9 22/12/2016 Call 2.000 0.140 0.140 0.000   0 0.140
MTSWN9 22/12/2016 Put 2.000 0.355 0.355 0.000   0 0.355
MTSWO9 22/12/2016 Call 2.100 0.110 0.110 0.000   0 0.110
MTSWP9 22/12/2016 Put 2.100 0.420 0.420 0.000   0 0.420
MTSX59 22/12/2016 Call 2.200 0.085 0.085 0.000   0 0.085
MTSX69 22/12/2016 Put 2.200 0.495 0.495 0.000   0 0.495
MTSXM9 22/12/2016 Call 2.300 0.070 0.070 0.000   0 0.070
MTSXN9 22/12/2016 Put 2.300 0.570 0.570 0.000   0 0.570
MTSC57 30/03/2017 Call 1.250 0.560 0.560 0.000   0 0.560
MTSC67 30/03/2017 Put 1.250 0.050 0.050 0.000   0 0.050
MTSC37 30/03/2017 Call 1.300 0.525 0.525 0.000   0 0.525
MTSC47 30/03/2017 Put 1.300 0.060 0.060 0.000   0 0.060
MTSC17 30/03/2017 Call 1.350 0.485 0.485 0.000   0 0.485
MTSC27 30/03/2017 Put 1.350 0.075 0.075 0.000   0 0.075
MTSB87 30/03/2017 Call 1.400 0.450 0.450 0.000   0 0.450
MTSB97 30/03/2017 Put 1.400 0.090 0.090 0.000   0 0.090
MTSBF7 30/03/2017 Call 1.450 0.420 0.420 0.000   0 0.420
MTSBG7 30/03/2017 Put 1.450 0.110 0.110 0.000   0 0.110
MTSBS7 30/03/2017 Call 1.500 0.385 0.385 0.000   0 0.385
MTSBT7 30/03/2017 Put 1.500 0.125 0.125 0.000   0 0.125
MTSBU7 30/03/2017 Call 1.550 0.355 0.355 0.000   0 0.355
MTSBV7 30/03/2017 Put 1.550 0.145 0.145 0.000   0 0.145
MTSB27 30/03/2017 Call 1.600 0.330 0.330 0.000   0 0.330
MTSB37 30/03/2017 Put 1.600 0.170 0.170 0.000   0 0.170
MTSBH7 30/03/2017 Call 1.650 0.305 0.305 0.000   0 0.305
MTSBI7 30/03/2017 Put 1.650 0.195 0.195 0.000   0 0.195
MTSBO7 30/03/2017 Call 1.700 0.280 0.280 0.000   0 0.280
MTSBP7 30/03/2017 Put 1.700 0.220 0.220 0.000   0 0.220
MTSBW7 30/03/2017 Call 1.750 0.255 0.255 0.000   0 0.255
MTSBX7 30/03/2017 Put 1.750 0.245 0.245 0.000   0 0.245
MTSZY9 30/03/2017 Call 1.800 0.235 0.235 0.000   0 0.235
MTSB17 30/03/2017 Put 1.800 0.275 0.275 0.000   0 0.275
MTSBJ7 30/03/2017 Call 1.850 0.215 0.215 0.000   0 0.215
MTSBK7 30/03/2017 Put 1.850 0.305 0.305 0.000   0 0.305
MTSBQ7 30/03/2017 Call 1.900 0.200 0.200 0.000   0 0.200
MTSBR7 30/03/2017 Put 1.900 0.340 0.340 0.000   0 0.340
MTSBY7 30/03/2017 Call 1.950 0.180 0.180 0.000   0 0.180
MTSBZ7 30/03/2017 Put 1.950 0.370 0.370 0.000   0 0.370
MTSB67 30/03/2017 Call 2.000 0.165 0.165 0.000   0 0.165
MTSB77 30/03/2017 Put 2.000 0.405 0.405 0.000   0 0.405
MTSBL7 30/03/2017 Call 2.100 0.140 0.140 0.000   0 0.140
MTSBM7 30/03/2017 Put 2.100 0.480 0.480 0.000   0 0.480
MTSB47 30/03/2017 Call 2.200 0.115 0.115 0.000   0 0.115
MTSB57 30/03/2017 Put 2.200 0.555 0.555 0.000   0 0.555

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.