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 2.150 Down -0.030 2.140 2.180 2.170 2.170 2.140 2,073,379 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSQS7 24/01/2017 Call 1.500 0.650 0.650 0.000   0 0.650
MTSQT7 24/01/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSQK7 24/01/2017 Call 1.550 0.600 0.600 0.000   0 0.600
MTSQL7 24/01/2017 Put 1.550 0.000 0.000 0.000   0 0.000
MTSQC7 24/01/2017 Call 1.600 0.550 0.550 0.000   0 0.550
MTSQD7 24/01/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSLN7 24/01/2017 Call 1.650 0.500 0.500 0.000   0 0.500
MTSLO7 24/01/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSL97 24/01/2017 Call 1.700 0.450 0.450 0.000   0 0.450
MTSLA7 24/01/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MTSL37 24/01/2017 Call 1.750 0.400 0.400 0.000   0 0.400
MTSL47 24/01/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MTSKW7 24/01/2017 Call 1.800 0.350 0.350 0.000   0 0.350
MTSKX7 24/01/2017 Put 1.800 0.000 0.000 0.000   140 0.000
MTSKO7 24/01/2017 Call 1.850 0.300 0.300 0.000   0 0.300
MTSKP7 24/01/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MTSLB7 24/01/2017 Call 1.900 0.250 0.250 0.000   50 0.250
MTSLC7 24/01/2017 Put 1.900 0.001 0.001 0.000   440 0.001
MTSL57 24/01/2017 Call 1.950 0.200 0.200 0.000   25 0.200
MTSL67 24/01/2017 Put 1.950 0.003 0.003 0.000   0 0.003
MTSL17 24/01/2017 Call 2.000 0.155 0.155 0.000   725 0.155
MTSL27 24/01/2017 Put 2.000 0.007 0.007 0.000   25 0.007
MTSLD7 24/01/2017 Call 2.100 0.070 0.070 0.075 148 1,744 0.070
MTSLE7 24/01/2017 Put 2.100 0.030 0.030 0.000   55 0.030
MTSR47 24/01/2017 Call 2.110 0.065 0.065 0.000   0 0.065
MTSR37 24/01/2017 Put 2.110 0.035 0.035 0.000   250 0.035
MTSKS7 24/01/2017 Call 2.200 0.020 0.020 0.000   480 0.020
MTSKT7 24/01/2017 Put 2.200 0.080 0.080 0.000   700 0.080
MTSLF7 24/01/2017 Call 2.300 0.004 0.004 0.000   190 0.004
MTSLG7 24/01/2017 Put 2.300 0.160 0.160 0.000   0 0.160
MTSKQ7 24/01/2017 Call 2.400 0.000 0.000 0.000   23 0.000
MTSKR7 24/01/2017 Put 2.400 0.255 0.255 0.000   0 0.255
MTSLH7 24/01/2017 Call 2.500 0.000 0.000 0.000   15,000 0.000
MTSLI7 24/01/2017 Put 2.500 0.355 0.355 0.000   0 0.355
MTSKY7 24/01/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MTSKZ7 24/01/2017 Put 2.600 0.455 0.455 0.000   0 0.455
MTSL77 24/01/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MTSL87 24/01/2017 Put 2.700 0.555 0.555 0.000   0 0.555
MTSKU7 24/01/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MTSKV7 24/01/2017 Put 2.800 0.655 0.655 0.000   0 0.655
MTSLJ7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MTSLK7 24/01/2017 Put 2.900 0.755 0.755 0.000   0 0.755
MTSTA7 24/01/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MTSTB7 24/01/2017 Put 3.000 0.855 0.855 0.000   0 0.855
MTSTQ7 24/01/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTR7 24/01/2017 Put 3.100 0.955 0.955 0.000   0 0.955
MTSQU7 23/02/2017 Call 1.500 0.650 0.650 0.000   0 0.650
MTSQV7 23/02/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSQM7 23/02/2017 Call 1.550 0.600 0.600 0.000   0 0.600
MTSQN7 23/02/2017 Put 1.550 0.000 0.000 0.000   0 0.000
MTSQE7 23/02/2017 Call 1.600 0.555 0.555 0.000   0 0.555
MTSQF7 23/02/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSMP7 23/02/2017 Call 1.650 0.505 0.505 0.000   0 0.505
MTSMQ7 23/02/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSMN7 23/02/2017 Call 1.700 0.455 0.455 0.000   0 0.455
MTSMO7 23/02/2017 Put 1.700 0.001 0.001 0.000   0 0.001
MTSMB7 23/02/2017 Call 1.750 0.405 0.405 0.000   0 0.405
MTSMC7 23/02/2017 Put 1.750 0.002 0.002 0.000   0 0.002
MTSM37 23/02/2017 Call 1.800 0.355 0.355 0.000   0 0.355
MTSM47 23/02/2017 Put 1.800 0.004 0.004 0.000   0 0.004
MTSLR7 23/02/2017 Call 1.850 0.310 0.310 0.000   0 0.310
MTSLS7 23/02/2017 Put 1.850 0.008 0.008 0.000   200 0.008
MTSML7 23/02/2017 Call 1.900 0.260 0.260 0.000   0 0.260
MTSMM7 23/02/2017 Put 1.900 0.015 0.015 0.000   0 0.015
MTSM97 23/02/2017 Call 1.950 0.220 0.220 0.000   0 0.220
MTSMA7 23/02/2017 Put 1.950 0.020 0.020 0.000   100 0.020
MTSLW7 23/02/2017 Call 2.000 0.180 0.180 0.000   1 0.180
MTSLX7 23/02/2017 Put 2.000 0.030 0.030 0.000   150 0.030
MTSMH7 23/02/2017 Call 2.100 0.110 0.110 0.000   105 0.110
MTSMI7 23/02/2017 Put 2.100 0.065 0.065 0.000   130 0.065
MTSLT7 23/02/2017 Call 2.200 0.065 0.065 0.065 125 315 0.065
MTSLU7 23/02/2017 Put 2.200 0.120 0.120 0.000   0 0.120
MTSMF7 23/02/2017 Call 2.300 0.030 0.030 0.000   231 0.030
MTSMG7 23/02/2017 Put 2.300 0.190 0.190 0.000   25 0.190
MTSM57 23/02/2017 Call 2.400 0.015 0.015 0.000   0 0.015
MTSM67 23/02/2017 Put 2.400 0.275 0.275 0.000   0 0.275
MTSMJ7 23/02/2017 Call 2.500 0.006 0.006 0.000   0 0.006
MTSMK7 23/02/2017 Put 2.500 0.365 0.365 0.000   0 0.365
MTSLY7 23/02/2017 Call 2.600 0.002 0.002 0.000   0 0.002
MTSLZ7 23/02/2017 Put 2.600 0.460 0.460 0.000   0 0.460
MTSM77 23/02/2017 Call 2.700 0.001 0.001 0.000   0 0.001
MTSM87 23/02/2017 Put 2.700 0.560 0.560 0.000   0 0.560
MTSM17 23/02/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MTSM27 23/02/2017 Put 2.800 0.660 0.660 0.000   0 0.660
MTSMD7 23/02/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MTSME7 23/02/2017 Put 2.900 0.760 0.760 0.000   0 0.760
MTSTC7 23/02/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MTSTD7 23/02/2017 Put 3.000 0.860 0.860 0.000   0 0.860
MTSTS7 23/02/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTT7 23/02/2017 Put 3.100 0.960 0.960 0.000   0 0.960
MTSC57 30/03/2017 Call 1.250 0.905 0.905 0.000   0 0.905
MTSC67 30/03/2017 Put 1.250 0.000 0.000 0.000   0 0.000
MTSC37 30/03/2017 Call 1.300 0.855 0.855 0.000   0 0.855
MTSC47 30/03/2017 Put 1.300 0.000 0.000 0.000   0 0.000
MTSC17 30/03/2017 Call 1.350 0.805 0.805 0.000   0 0.805
MTSC27 30/03/2017 Put 1.350 0.000 0.000 0.000   0 0.000
MTSB87 30/03/2017 Call 1.400 0.755 0.755 0.000   0 0.755
MTSB97 30/03/2017 Put 1.400 0.000 0.000 0.000   0 0.000
MTSBF7 30/03/2017 Call 1.450 0.705 0.705 0.000   0 0.705
MTSBG7 30/03/2017 Put 1.450 0.000 0.000 0.000   0 0.000
MTSBS7 30/03/2017 Call 1.500 0.655 0.655 0.000   0 0.655
MTSBT7 30/03/2017 Put 1.500 0.001 0.001 0.000   0 0.001
MTSBU7 30/03/2017 Call 1.550 0.610 0.610 0.000   0 0.610
MTSBV7 30/03/2017 Put 1.550 0.002 0.002 0.000   0 0.002
MTSB27 30/03/2017 Call 1.600 0.560 0.560 0.000   0 0.560
MTSB37 30/03/2017 Put 1.600 0.003 0.003 0.000   0 0.003
MTSBH7 30/03/2017 Call 1.650 0.515 0.515 0.000   0 0.515
MTSBI7 30/03/2017 Put 1.650 0.005 0.005 0.000   0 0.005
MTSBO7 30/03/2017 Call 1.700 0.465 0.465 0.000   28 0.465
MTSBP7 30/03/2017 Put 1.700 0.008 0.008 0.000   0 0.008
MTSBW7 30/03/2017 Call 1.750 0.420 0.420 0.000   0 0.420
MTSBX7 30/03/2017 Put 1.750 0.010 0.010 0.000   0 0.010
MTSKM7 30/03/2017 Call 1.760 0.410 0.410 0.000   0 0.410
MTSKN7 30/03/2017 Put 1.760 0.010 0.010 0.000   0 0.010
MTSZY9 30/03/2017 Call 1.800 0.375 0.375 0.000   0 0.375
MTSB17 30/03/2017 Put 1.800 0.015 0.015 0.000   0 0.015
MTSBJ7 30/03/2017 Call 1.850 0.330 0.330 0.000   0 0.330
MTSBK7 30/03/2017 Put 1.850 0.025 0.025 0.000   0 0.025
MTSBQ7 30/03/2017 Call 1.900 0.285 0.285 0.000   0 0.285
MTSBR7 30/03/2017 Put 1.900 0.035 0.035 0.000   0 0.035
MTSBY7 30/03/2017 Call 1.950 0.245 0.245 0.000   0 0.245
MTSBZ7 30/03/2017 Put 1.950 0.045 0.045 0.000   0 0.045
MTSB67 30/03/2017 Call 2.000 0.210 0.210 0.000   25 0.210
MTSB77 30/03/2017 Put 2.000 0.060 0.060 0.000   500 0.060
MTSKL7 30/03/2017 Call 2.010 0.200 0.200 0.000   25 0.200
MTSKK7 30/03/2017 Put 2.010 0.060 0.060 0.000   0 0.060
MTSBL7 30/03/2017 Call 2.100 0.145 0.145 0.000   245 0.145
MTSBM7 30/03/2017 Put 2.100 0.095 0.095 0.000   0 0.095
MTSB47 30/03/2017 Call 2.200 0.095 0.095 0.000   80 0.095
MTSB57 30/03/2017 Put 2.200 0.150 0.150 0.145 200 200 0.150
MTSD97 30/03/2017 Call 2.300 0.060 0.060 0.000   530 0.060
MTSDK7 30/03/2017 Put 2.300 0.215 0.215 0.000   0 0.215
MTSE67 30/03/2017 Call 2.400 0.040 0.040 0.000   899 0.040
MTSE77 30/03/2017 Put 2.400 0.290 0.290 0.000   0 0.290
MTSF87 30/03/2017 Call 2.500 0.025 0.025 0.000   500 0.025
MTSF97 30/03/2017 Put 2.500 0.375 0.375 0.000   0 0.375
MTSF67 30/03/2017 Call 2.600 0.015 0.015 0.000   0 0.015
MTSF77 30/03/2017 Put 2.600 0.465 0.465 0.000   0 0.465
MTSFT7 30/03/2017 Call 2.700 0.007 0.007 0.000   0 0.007
MTSFU7 30/03/2017 Put 2.700 0.560 0.560 0.000   0 0.560
MTSIK7 30/03/2017 Call 2.800 0.004 0.004 0.000   0 0.004
MTSIL7 30/03/2017 Put 2.800 0.655 0.655 0.000   0 0.655
MTSJ37 30/03/2017 Call 2.900 0.002 0.002 0.000   0 0.002
MTSJ47 30/03/2017 Put 2.900 0.755 0.755 0.000   0 0.755
MTSTE7 30/03/2017 Call 3.000 0.001 0.001 0.000   0 0.001
MTSTF7 30/03/2017 Put 3.000 0.855 0.855 0.000   0 0.855
MTSTU7 30/03/2017 Call 3.100 0.001 0.001 0.000   0 0.001
MTSTV7 30/03/2017 Put 3.100 0.955 0.955 0.000   0 0.955
MTSQW7 27/04/2017 Call 1.500 0.660 0.660 0.000   0 0.660
MTSQX7 27/04/2017 Put 1.500 0.004 0.004 0.000   0 0.004
MTSQO7 27/04/2017 Call 1.550 0.610 0.610 0.000   0 0.610
MTSQP7 27/04/2017 Put 1.550 0.007 0.007 0.000   0 0.007
MTSQG7 27/04/2017 Call 1.600 0.565 0.565 0.000   0 0.565
MTSQH7 27/04/2017 Put 1.600 0.010 0.010 0.000   0 0.010
MTSP57 27/04/2017 Call 1.650 0.520 0.520 0.000   0 0.520
MTSP67 27/04/2017 Put 1.650 0.015 0.015 0.000   0 0.015
MTSP77 27/04/2017 Call 1.700 0.475 0.475 0.000   0 0.475
MTSP87 27/04/2017 Put 1.700 0.020 0.020 0.000   0 0.020
MTSP97 27/04/2017 Call 1.750 0.430 0.430 0.000   0 0.430
MTSPK7 27/04/2017 Put 1.750 0.025 0.025 0.000   0 0.025
MTSPL7 27/04/2017 Call 1.800 0.385 0.385 0.000   0 0.385
MTSPM7 27/04/2017 Put 1.800 0.030 0.030 0.000   0 0.030
MTSPN7 27/04/2017 Call 1.850 0.345 0.345 0.000   0 0.345
MTSPO7 27/04/2017 Put 1.850 0.040 0.040 0.000   0 0.040
MTSPP7 27/04/2017 Call 1.900 0.300 0.300 0.000   0 0.300
MTSPQ7 27/04/2017 Put 1.900 0.050 0.050 0.000   0 0.050
MTSPR7 27/04/2017 Call 1.950 0.265 0.265 0.000   0 0.265
MTSPS7 27/04/2017 Put 1.950 0.065 0.065 0.000   0 0.065
MTSPT7 27/04/2017 Call 2.000 0.230 0.230 0.000   0 0.230
MTSPU7 27/04/2017 Put 2.000 0.080 0.080 0.000   0 0.080
MTSPV7 27/04/2017 Call 2.100 0.165 0.165 0.000   0 0.165
MTSPW7 27/04/2017 Put 2.100 0.120 0.120 0.000   0 0.120
MTSPX7 27/04/2017 Call 2.200 0.120 0.120 0.125 98 98 0.120
MTSPY7 27/04/2017 Put 2.200 0.170 0.170 0.000   0 0.170
MTSPZ7 27/04/2017 Call 2.300 0.080 0.080 0.000   0 0.080
MTSQ17 27/04/2017 Put 2.300 0.235 0.235 0.000   0 0.235
MTSQ27 27/04/2017 Call 2.400 0.055 0.055 0.000   0 0.055
MTSQ37 27/04/2017 Put 2.400 0.305 0.305 0.000   0 0.305
MTSQ47 27/04/2017 Call 2.500 0.035 0.035 0.000   0 0.035
MTSQ57 27/04/2017 Put 2.500 0.390 0.390 0.000   0 0.390
MTSQ67 27/04/2017 Call 2.600 0.020 0.020 0.000   0 0.020
MTSQ77 27/04/2017 Put 2.600 0.475 0.475 0.000   0 0.475
MTSQ87 27/04/2017 Call 2.700 0.015 0.015 0.000   0 0.015
MTSQ97 27/04/2017 Put 2.700 0.565 0.565 0.000   0 0.565
MTSS77 27/04/2017 Call 2.800 0.008 0.008 0.000   0 0.008
MTSS87 27/04/2017 Put 2.800 0.665 0.665 0.000   0 0.665
MTSSB7 27/04/2017 Call 2.900 0.005 0.005 0.000   0 0.005
MTSSC7 27/04/2017 Put 2.900 0.760 0.760 0.000   0 0.760
MTSTG7 27/04/2017 Call 3.000 0.003 0.003 0.000   0 0.003
MTSTH7 27/04/2017 Put 3.000 0.860 0.860 0.000   0 0.860
MTSTW7 27/04/2017 Call 3.100 0.002 0.002 0.000   0 0.002
MTSTX7 27/04/2017 Put 3.100 0.960 0.960 0.000   0 0.960
MTSR57 25/05/2017 Call 1.600 0.575 0.575 0.000   0 0.575
MTSR67 25/05/2017 Put 1.600 0.015 0.015 0.000   0 0.015
MTSR77 25/05/2017 Call 1.650 0.525 0.525 0.000   0 0.525
MTSR87 25/05/2017 Put 1.650 0.020 0.020 0.000   0 0.020
MTSR97 25/05/2017 Call 1.700 0.480 0.480 0.000   0 0.480
MTSRF7 25/05/2017 Put 1.700 0.025 0.025 0.000   0 0.025
MTSRG7 25/05/2017 Call 1.750 0.440 0.440 0.000   0 0.440
MTSRH7 25/05/2017 Put 1.750 0.035 0.035 0.000   0 0.035
MTSRI7 25/05/2017 Call 1.800 0.395 0.395 0.000   0 0.395
MTSRJ7 25/05/2017 Put 1.800 0.045 0.045 0.000   0 0.045
MTSRK7 25/05/2017 Call 1.850 0.355 0.355 0.000   0 0.355
MTSRL7 25/05/2017 Put 1.850 0.055 0.055 0.000   0 0.055
MTSRM7 25/05/2017 Call 1.900 0.320 0.320 0.000   0 0.320
MTSRN7 25/05/2017 Put 1.900 0.065 0.065 0.000   0 0.065
MTSRO7 25/05/2017 Call 1.950 0.285 0.285 0.000   0 0.285
MTSRP7 25/05/2017 Put 1.950 0.080 0.080 0.000   0 0.080
MTSRQ7 25/05/2017 Call 2.000 0.250 0.250 0.000   0 0.250
MTSRR7 25/05/2017 Put 2.000 0.100 0.100 0.000   0 0.100
MTSRS7 25/05/2017 Call 2.100 0.190 0.190 0.000   0 0.190
MTSRT7 25/05/2017 Put 2.100 0.140 0.140 0.000   0 0.140
MTSRU7 25/05/2017 Call 2.200 0.145 0.145 0.000   0 0.145
MTSRV7 25/05/2017 Put 2.200 0.190 0.190 0.000   0 0.190
MTSRW7 25/05/2017 Call 2.300 0.105 0.105 0.000   0 0.105
MTSRX7 25/05/2017 Put 2.300 0.250 0.250 0.000   0 0.250
MTSRY7 25/05/2017 Call 2.400 0.075 0.075 0.000   0 0.075
MTSRZ7 25/05/2017 Put 2.400 0.320 0.320 0.000   0 0.320
MTSS17 25/05/2017 Call 2.500 0.055 0.055 0.000   0 0.055
MTSS27 25/05/2017 Put 2.500 0.400 0.400 0.000   0 0.400
MTSS37 25/05/2017 Call 2.600 0.040 0.040 0.000   0 0.040
MTSS47 25/05/2017 Put 2.600 0.485 0.485 0.000   0 0.485
MTSS57 25/05/2017 Call 2.700 0.025 0.025 0.000   0 0.025
MTSS67 25/05/2017 Put 2.700 0.575 0.575 0.000   0 0.575
MTSS97 25/05/2017 Call 2.800 0.020 0.020 0.000   0 0.020
MTSSA7 25/05/2017 Put 2.800 0.665 0.665 0.000   0 0.665
MTSSD7 25/05/2017 Call 2.900 0.010 0.010 0.000   0 0.010
MTSSE7 25/05/2017 Put 2.900 0.765 0.765 0.000   0 0.765
MTSTI7 25/05/2017 Call 3.000 0.008 0.008 0.000   0 0.008
MTSTJ7 25/05/2017 Put 3.000 0.860 0.860 0.000   0 0.860
MTSTY7 25/05/2017 Call 3.100 0.005 0.005 0.000   0 0.005
MTSTZ7 25/05/2017 Put 3.100 0.960 0.960 0.000   0 0.960
MTSK27 29/06/2017 Call 1.450 0.725 0.725 0.000   0 0.725
MTSK37 29/06/2017 Put 1.450 0.009 0.009 0.000   0 0.009
MTSJX7 29/06/2017 Call 1.500 0.685 0.685 0.000   0 0.685
MTSJY7 29/06/2017 Put 1.500 0.015 0.015 0.000   0 0.015
MTSJL7 29/06/2017 Call 1.550 0.640 0.640 0.000   0 0.640
MTSJM7 29/06/2017 Put 1.550 0.020 0.020 0.000   0 0.020
MTSJF7 29/06/2017 Call 1.600 0.595 0.595 0.000   0 0.595
MTSJG7 29/06/2017 Put 1.600 0.025 0.025 0.000   0 0.025
MTSK47 29/06/2017 Call 1.650 0.550 0.550 0.000   0 0.550
MTSK57 29/06/2017 Put 1.650 0.030 0.030 0.000   0 0.030
MTSJT7 29/06/2017 Call 1.700 0.510 0.510 0.000   0 0.510
MTSJU7 29/06/2017 Put 1.700 0.040 0.040 0.000   0 0.040
MTSJB7 29/06/2017 Call 1.750 0.465 0.465 0.000   0 0.465
MTSJC7 29/06/2017 Put 1.750 0.050 0.050 0.000   1,000 0.050
MTSKJ7 29/06/2017 Call 1.760 0.460 0.460 0.000   0 0.460
MTSKI7 29/06/2017 Put 1.760 0.050 0.050 0.000   0 0.050
MTSJD7 29/06/2017 Call 1.800 0.430 0.430 0.000   301 0.430
MTSJE7 29/06/2017 Put 1.800 0.060 0.060 0.000   0 0.060
MTSJZ7 29/06/2017 Call 1.850 0.390 0.390 0.000   0 0.390
MTSK17 29/06/2017 Put 1.850 0.075 0.075 0.000   0 0.075
MTSJV7 29/06/2017 Call 1.900 0.355 0.355 0.000   50 0.355
MTSJW7 29/06/2017 Put 1.900 0.090 0.090 0.000   0 0.090
MTSJN7 29/06/2017 Call 1.950 0.320 0.320 0.000   0 0.320
MTSJO7 29/06/2017 Put 1.950 0.105 0.105 0.000   0 0.105
MTSJH7 29/06/2017 Call 2.000 0.290 0.290 0.000   0 0.290
MTSJI7 29/06/2017 Put 2.000 0.125 0.125 0.000   0 0.125
MTSKG7 29/06/2017 Call 2.010 0.285 0.285 0.000   100 0.285
MTSKH7 29/06/2017 Put 2.010 0.125 0.125 0.000   0 0.125
MTSJP7 29/06/2017 Call 2.100 0.235 0.235 0.000   0 0.235
MTSJQ7 29/06/2017 Put 2.100 0.165 0.165 0.000   0 0.165
MTSJJ7 29/06/2017 Call 2.200 0.190 0.190 0.000   0 0.190
MTSJK7 29/06/2017 Put 2.200 0.220 0.220 0.000   0 0.220
MTSJR7 29/06/2017 Call 2.300 0.150 0.150 0.000   0 0.150
MTSJS7 29/06/2017 Put 2.300 0.275 0.275 0.000   0 0.275
MTSK67 29/06/2017 Call 2.400 0.115 0.115 0.000   200 0.115
MTSK77 29/06/2017 Put 2.400 0.345 0.345 0.000   0 0.345
MTSK87 29/06/2017 Call 2.500 0.090 0.090 0.000   100 0.090
MTSK97 29/06/2017 Put 2.500 0.415 0.415 0.000   0 0.415
MTSKA7 29/06/2017 Call 2.600 0.065 0.065 0.000   0 0.065
MTSKB7 29/06/2017 Put 2.600 0.495 0.495 0.000   0 0.495
MTSKC7 29/06/2017 Call 2.700 0.050 0.050 0.000   0 0.050
MTSKD7 29/06/2017 Put 2.700 0.580 0.580 0.000   0 0.580
MTSKE7 29/06/2017 Call 2.800 0.040 0.040 0.000   0 0.040
MTSKF7 29/06/2017 Put 2.800 0.665 0.665 0.000   0 0.665
MTSLL7 29/06/2017 Call 2.900 0.030 0.030 0.000   0 0.030
MTSLM7 29/06/2017 Put 2.900 0.760 0.760 0.000   0 0.760
MTSTK7 29/06/2017 Call 3.000 0.020 0.020 0.000   0 0.020
MTSTL7 29/06/2017 Put 3.000 0.855 0.855 0.000   0 0.855
MTSU17 29/06/2017 Call 3.100 0.015 0.015 0.000   0 0.015
MTSU27 29/06/2017 Put 3.100 0.950 0.950 0.000   0 0.950
MTSQY7 28/09/2017 Call 1.500 0.695 0.695 0.000   0 0.695
MTSQZ7 28/09/2017 Put 1.500 0.030 0.030 0.000   0 0.030
MTSQQ7 28/09/2017 Call 1.550 0.650 0.650 0.000   0 0.650
MTSQR7 28/09/2017 Put 1.550 0.035 0.035 0.000   0 0.035
MTSQI7 28/09/2017 Call 1.600 0.610 0.610 0.000   0 0.610
MTSQJ7 28/09/2017 Put 1.600 0.045 0.045 0.000   0 0.045
MTSQA7 28/09/2017 Call 1.650 0.570 0.570 0.000   0 0.570
MTSQB7 28/09/2017 Put 1.650 0.055 0.055 0.000   0 0.055
MTSNS7 28/09/2017 Call 1.700 0.530 0.530 0.000   0 0.530
MTSNT7 28/09/2017 Put 1.700 0.065 0.065 0.000   0 0.065
MTSN27 28/09/2017 Call 1.750 0.490 0.490 0.000   0 0.490
MTSN37 28/09/2017 Put 1.750 0.080 0.080 0.000   0 0.080
MTSN87 28/09/2017 Call 1.800 0.455 0.455 0.000   0 0.455
MTSN97 28/09/2017 Put 1.800 0.090 0.090 0.000   0 0.090
MTSMX7 28/09/2017 Call 1.850 0.420 0.420 0.000   0 0.420
MTSMY7 28/09/2017 Put 1.850 0.105 0.105 0.000   0 0.105
MTSNQ7 28/09/2017 Call 1.900 0.385 0.385 0.000   0 0.385
MTSNR7 28/09/2017 Put 1.900 0.120 0.120 0.000   0 0.120
MTSMZ7 28/09/2017 Call 1.950 0.355 0.355 0.000   0 0.355
MTSN17 28/09/2017 Put 1.950 0.140 0.140 0.000   0 0.140
MTSN67 28/09/2017 Call 2.000 0.325 0.325 0.000   0 0.325
MTSN77 28/09/2017 Put 2.000 0.160 0.160 0.000   0 0.160
MTSNU7 28/09/2017 Call 2.100 0.275 0.275 0.000   0 0.275
MTSNV7 28/09/2017 Put 2.100 0.205 0.205 0.000   0 0.205
MTSMR7 28/09/2017 Call 2.200 0.230 0.230 0.000   0 0.230
MTSMS7 28/09/2017 Put 2.200 0.260 0.260 0.000   0 0.260
MTSNK7 28/09/2017 Call 2.300 0.190 0.190 0.000   0 0.190
MTSNL7 28/09/2017 Put 2.300 0.320 0.320 0.000   0 0.320
MTSMV7 28/09/2017 Call 2.400 0.155 0.155 0.000   0 0.155
MTSMW7 28/09/2017 Put 2.400 0.385 0.385 0.000   0 0.385
MTSNM7 28/09/2017 Call 2.500 0.125 0.125 0.000   0 0.125
MTSNN7 28/09/2017 Put 2.500 0.455 0.455 0.000   0 0.455
MTSMT7 28/09/2017 Call 2.600 0.100 0.100 0.000   0 0.100
MTSMU7 28/09/2017 Put 2.600 0.530 0.530 0.000   0 0.530
MTSNO7 28/09/2017 Call 2.700 0.080 0.080 0.000   0 0.080
MTSNP7 28/09/2017 Put 2.700 0.610 0.610 0.000   0 0.610
MTSN47 28/09/2017 Call 2.800 0.065 0.065 0.000   0 0.065
MTSN57 28/09/2017 Put 2.800 0.700 0.700 0.000   0 0.700
MTSP37 28/09/2017 Call 2.900 0.055 0.055 0.000   0 0.055
MTSP47 28/09/2017 Put 2.900 0.785 0.785 0.000   0 0.785
MTSTM7 28/09/2017 Call 3.000 0.040 0.040 0.000   0 0.040
MTSTN7 28/09/2017 Put 3.000 0.880 0.880 0.000   0 0.880
MTSU37 28/09/2017 Call 3.100 0.035 0.035 0.000   0 0.035
MTSU47 28/09/2017 Put 3.100 0.970 0.970 0.000   0 0.970
MTSSH7 21/12/2017 Call 1.750 0.490 0.490 0.000   0 0.490
MTSSI7 21/12/2017 Put 1.750 0.105 0.105 0.000   0 0.105
MTSSX7 21/12/2017 Call 1.800 0.455 0.455 0.000   0 0.455
MTSSY7 21/12/2017 Put 1.800 0.120 0.120 0.000   0 0.120
MTSSV7 21/12/2017 Call 1.850 0.420 0.420 0.000   0 0.420
MTSSW7 21/12/2017 Put 1.850 0.140 0.140 0.000   0 0.140
MTSSL7 21/12/2017 Call 1.900 0.390 0.390 0.000   0 0.390
MTSSM7 21/12/2017 Put 1.900 0.160 0.160 0.000   0 0.160
MTSSF7 21/12/2017 Call 1.950 0.360 0.360 0.000   0 0.360
MTSSG7 21/12/2017 Put 1.950 0.180 0.180 0.000   0 0.180
MTSSZ7 21/12/2017 Call 2.000 0.330 0.330 0.000   0 0.330
MTST17 21/12/2017 Put 2.000 0.205 0.205 0.000   0 0.205
MTSSN7 21/12/2017 Call 2.100 0.275 0.275 0.000   0 0.275
MTSSO7 21/12/2017 Put 2.100 0.255 0.255 0.000   0 0.255
MTST27 21/12/2017 Call 2.200 0.230 0.230 0.000   0 0.230
MTST37 21/12/2017 Put 2.200 0.310 0.310 0.000   0 0.310
MTSSP7 21/12/2017 Call 2.300 0.190 0.190 0.000   0 0.190
MTSSQ7 21/12/2017 Put 2.300 0.375 0.375 0.000   0 0.375
MTST47 21/12/2017 Call 2.400 0.155 0.155 0.000   0 0.155
MTST57 21/12/2017 Put 2.400 0.440 0.440 0.000   0 0.440
MTSSR7 21/12/2017 Call 2.500 0.130 0.130 0.000   0 0.130
MTSSS7 21/12/2017 Put 2.500 0.510 0.510 0.000   0 0.510
MTST67 21/12/2017 Call 2.600 0.105 0.105 0.000   0 0.105
MTST77 21/12/2017 Put 2.600 0.585 0.585 0.000   0 0.585
MTSST7 21/12/2017 Call 2.700 0.085 0.085 0.000   0 0.085
MTSSU7 21/12/2017 Put 2.700 0.660 0.660 0.000   0 0.660
MTST87 21/12/2017 Call 2.800 0.070 0.070 0.000   0 0.070
MTST97 21/12/2017 Put 2.800 0.745 0.745 0.000   0 0.745
MTSSJ7 21/12/2017 Call 2.900 0.055 0.055 0.000   0 0.055
MTSSK7 21/12/2017 Put 2.900 0.825 0.825 0.000   0 0.825
MTSTO7 21/12/2017 Call 3.000 0.045 0.045 0.000   0 0.045
MTSTP7 21/12/2017 Put 3.000 0.915 0.915 0.000   0 0.915
MTSU57 21/12/2017 Call 3.100 0.035 0.035 0.000   0 0.035
MTSU67 21/12/2017 Put 3.100 1.000 1.000 0.000   0 1.000

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.