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 1.872 Up 0.007 1.870 1.875 1.850 1.897 1.845 554,967 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSYO9 28/07/2016 Call 1.250 0.575 0.675 0.000   0 0.615
MTSYP9 28/07/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSYQ9 28/07/2016 Call 1.300 0.525 0.625 0.000   0 0.565
MTSYR9 28/07/2016 Put 1.300 0.001 0.001 0.000   0 0.001
MTSYM9 28/07/2016 Call 1.350 0.475 0.575 0.000   0 0.515
MTSYN9 28/07/2016 Put 1.350 0.001 0.001 0.000   0 0.002
MTSYK9 28/07/2016 Call 1.400 0.425 0.525 0.000   0 0.470
MTSYL9 28/07/2016 Put 1.400 0.002 0.002 0.000   0 0.003
MTSYA9 28/07/2016 Call 1.450 0.380 0.480 0.000   0 0.420
MTSYB9 28/07/2016 Put 1.450 0.004 0.004 0.000   0 0.006
MTSXU9 28/07/2016 Call 1.500 0.340 0.420 0.000   89 0.375
MTSXV9 28/07/2016 Put 1.500 0.007 0.007 0.000   0 0.009
MTSXQ9 28/07/2016 Call 1.550 0.295 0.375 0.000   0 0.325
MTSXR9 28/07/2016 Put 1.550 0.010 0.010 0.000   0 0.015
MTSYE9 28/07/2016 Call 1.600 0.250 0.330 0.000   0 0.285
MTSYF9 28/07/2016 Put 1.600 0.020 0.020 0.000   0 0.020
MTSY89 28/07/2016 Call 1.650 0.210 0.290 0.000   0 0.245
MTSY99 28/07/2016 Put 1.650 0.002 0.050 0.000   0 0.030
MTSXZ9 28/07/2016 Call 1.700 0.180 0.240 0.000   100 0.205
MTSY19 28/07/2016 Put 1.700 0.035 0.035 0.000   200 0.045
MTSXS9 28/07/2016 Call 1.750 0.145 0.205 0.000   0 0.170
MTSXT9 28/07/2016 Put 1.750 0.035 0.070 0.000   150 0.060
MTSYG9 28/07/2016 Call 1.800 0.110 0.170 0.000   65 0.140
MTSYH9 28/07/2016 Put 1.800 0.055 0.090 0.000   100 0.080
MTSY69 28/07/2016 Call 1.850 0.090 0.130 0.000   57 0.110
MTSY79 28/07/2016 Put 1.850 0.070 0.110 0.000   0 0.105
MTSDO7 28/07/2016 Call 1.860 0.115 0.115 0.000   0 0.105
MTSDN7 28/07/2016 Put 1.860 0.095 0.095 0.000   0 0.110
MTSXW9 28/07/2016 Call 1.900 0.070 0.105 0.000   20 0.090
MTSXY9 28/07/2016 Put 1.900 0.100 0.140 0.000   28 0.130
MTSDP7 28/07/2016 Call 1.910 0.090 0.090 0.000   0 0.085
MTSDQ7 28/07/2016 Put 1.910 0.120 0.120 0.000   300 0.135
MTSXO9 28/07/2016 Call 1.950 0.050 0.085 0.000   500 0.070
MTSXP9 28/07/2016 Put 1.950 0.145 0.145 0.000   400 0.160
MTSYC9 28/07/2016 Call 2.000 0.040 0.065 0.000   300 0.055
MTSYD9 28/07/2016 Put 2.000 0.175 0.175 0.000   0 0.195
MTSY29 28/07/2016 Call 2.100 0.030 0.030 0.000   0 0.030
MTSY39 28/07/2016 Put 2.100 0.250 0.250 0.000   0 0.270
MTSYI9 28/07/2016 Call 2.200 0.015 0.015 0.000   500 0.020
MTSYJ9 28/07/2016 Put 2.200 0.335 0.335 0.000   0 0.355
MTSY49 28/07/2016 Call 2.300 0.008 0.008 0.000   0 0.010
MTSY59 28/07/2016 Put 2.300 0.430 0.430 0.000   0 0.450
MTSDV7 28/07/2016 Call 2.400 0.004 0.004 0.000   0 0.005
MTSDW7 28/07/2016 Put 2.400 0.525 0.525 0.000   0 0.545
MTSEN7 28/07/2016 Call 2.500 0.002 0.002 0.000   0 0.002
MTSEO7 28/07/2016 Put 2.500 0.620 0.620 0.000   0 0.640
MTSEL7 28/07/2016 Call 2.600 0.001 0.001 0.000   0 0.001
MTSEM7 28/07/2016 Put 2.600 0.720 0.720 0.000   0 0.735
MTSFJ7 28/07/2016 Call 2.700 0.000 0.000 0.000   0 0.001
MTSFK7 28/07/2016 Put 2.700 0.820 0.820 0.000   0 0.835
MTSI37 28/07/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MTSI47 28/07/2016 Put 2.800 0.920 0.920 0.000   0 0.935
MTSIQ7 28/07/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MTSIR7 28/07/2016 Put 2.900 1.020 1.020 0.000   0 1.035
MTSZQ9 25/08/2016 Call 1.250 0.635 0.635 0.000   0 0.620
MTSZR9 25/08/2016 Put 1.250 0.002 0.002 0.000   0 0.005
MTSZO9 25/08/2016 Call 1.300 0.530 0.630 0.000   0 0.570
MTSZP9 25/08/2016 Put 1.300 0.004 0.004 0.000   0 0.008
MTSZE9 25/08/2016 Call 1.350 0.485 0.585 0.000   0 0.525
MTSZF9 25/08/2016 Put 1.350 0.006 0.006 0.000   0 0.010
MTSZ69 25/08/2016 Call 1.400 0.435 0.535 0.000   0 0.475
MTSZ79 25/08/2016 Put 1.400 0.009 0.009 0.000   0 0.015
MTSYW9 25/08/2016 Call 1.450 0.390 0.490 0.000   0 0.430
MTSYX9 25/08/2016 Put 1.450 0.010 0.040 0.000   0 0.020
MTSZG9 25/08/2016 Call 1.500 0.355 0.435 0.000   0 0.385
MTSZH9 25/08/2016 Put 1.500 0.015 0.035 0.000   0 0.030
MTSZC9 25/08/2016 Call 1.550 0.315 0.395 0.000   0 0.345
MTSZD9 25/08/2016 Put 1.550 0.020 0.045 0.000   0 0.035
MTSZ49 25/08/2016 Call 1.600 0.270 0.350 0.000   0 0.305
MTSZ59 25/08/2016 Put 1.600 0.025 0.055 0.000   0 0.045
MTSYZ9 25/08/2016 Call 1.650 0.235 0.315 0.000   0 0.265
MTSZ19 25/08/2016 Put 1.650 0.050 0.050 0.000   100 0.055
MTSZK9 25/08/2016 Call 1.700 0.205 0.265 0.000   29 0.230
MTSZL9 25/08/2016 Put 1.700 0.055 0.080 0.000   300 0.070
MTSZA9 25/08/2016 Call 1.750 0.180 0.220 0.000   18 0.200
MTSZB9 25/08/2016 Put 1.750 0.070 0.095 0.000   0 0.090
MTSZ89 25/08/2016 Call 1.800 0.150 0.190 0.000   0 0.170
MTSZ99 25/08/2016 Put 1.800 0.090 0.115 0.000   0 0.110
MTSYS9 25/08/2016 Call 1.850 0.125 0.165 0.000   121 0.145
MTSYT9 25/08/2016 Put 1.850 0.105 0.140 0.000   28 0.130
MTSZM9 25/08/2016 Call 1.900 0.105 0.135 0.000   50 0.120
MTSZN9 25/08/2016 Put 1.900 0.130 0.170 0.000   0 0.160
MTSZ29 25/08/2016 Call 1.950 0.090 0.115 0.000   183 0.100
MTSZ39 25/08/2016 Put 1.950 0.160 0.200 0.000   100 0.190
MTSYU9 25/08/2016 Call 2.000 0.070 0.095 0.000   100 0.085
MTSYV9 25/08/2016 Put 2.000 0.190 0.230 0.000   118 0.220
MTSZI9 25/08/2016 Call 2.100 0.045 0.070 0.000   0 0.055
MTSZJ9 25/08/2016 Put 2.100 0.280 0.280 0.000   0 0.295
MTSZS9 25/08/2016 Call 2.200 0.025 0.050 0.000   140 0.040
MTSZT9 25/08/2016 Put 2.200 0.355 0.355 0.000   0 0.375
MTSZU9 25/08/2016 Call 2.300 0.015 0.035 0.000   0 0.025
MTSZV9 25/08/2016 Put 2.300 0.445 0.445 0.000   0 0.460
MTSDX7 25/08/2016 Call 2.400 0.015 0.015 0.000   0 0.015
MTSDY7 25/08/2016 Put 2.400 0.535 0.535 0.000   0 0.550
MTSEP7 25/08/2016 Call 2.500 0.010 0.010 0.000   0 0.009
MTSEQ7 25/08/2016 Put 2.500 0.625 0.625 0.000   0 0.645
MTSER7 25/08/2016 Call 2.600 0.006 0.006 0.000   0 0.006
MTSES7 25/08/2016 Put 2.600 0.725 0.725 0.000   0 0.740
MTSFL7 25/08/2016 Call 2.700 0.004 0.004 0.000   0 0.003
MTSFM7 25/08/2016 Put 2.700 0.820 0.820 0.000   0 0.840
MTSI57 25/08/2016 Call 2.800 0.002 0.002 0.000   0 0.002
MTSI67 25/08/2016 Put 2.800 0.920 0.920 0.000   0 0.935
MTSIS7 25/08/2016 Call 2.900 0.001 0.001 0.000   0 0.001
MTSIT7 25/08/2016 Put 2.900 1.020 1.020 0.000   0 1.035
MTSS69 29/09/2016 Call 0.900 0.915 1.035 0.000   0 0.970
MTSS79 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSS29 29/09/2016 Call 0.950 0.865 0.985 0.000   0 0.920
MTSS39 29/09/2016 Put 0.950 0.001 0.001 0.000   0 0.000
MTSRR9 29/09/2016 Call 1.000 0.815 0.935 0.000   0 0.870
MTSRS9 29/09/2016 Put 1.000 0.001 0.001 0.000   0 0.001
MTSRX9 29/09/2016 Call 1.050 0.770 0.890 0.000   0 0.820
MTSRY9 29/09/2016 Put 1.050 0.002 0.002 0.000   0 0.001
MTSRP9 29/09/2016 Call 1.100 0.720 0.840 0.000   0 0.770
MTSRQ9 29/09/2016 Put 1.100 0.003 0.003 0.000   0 0.002
MTSRN9 29/09/2016 Call 1.150 0.670 0.790 0.000   0 0.725
MTSRO9 29/09/2016 Put 1.150 0.004 0.004 0.000   0 0.004
MTSRV9 29/09/2016 Call 1.200 0.625 0.745 0.000   0 0.675
MTSRW9 29/09/2016 Put 1.200 0.007 0.007 0.000   0 0.006
MTSR69 29/09/2016 Call 1.250 0.585 0.685 0.000   0 0.625
MTSR79 29/09/2016 Put 1.250 0.009 0.009 0.000   0 0.009
MTSRH9 29/09/2016 Call 1.300 0.540 0.640 0.000   0 0.580
MTSRI9 29/09/2016 Put 1.300 0.015 0.015 0.000   0 0.015
MTSRL9 29/09/2016 Call 1.350 0.495 0.595 0.000   0 0.535
MTSRM9 29/09/2016 Put 1.350 0.010 0.040 0.000   0 0.020
MTSRT9 29/09/2016 Call 1.400 0.450 0.550 0.000   0 0.490
MTSRU9 29/09/2016 Put 1.400 0.015 0.040 0.000   300 0.025
MTSR89 29/09/2016 Call 1.450 0.405 0.505 0.000   0 0.445
MTSR99 29/09/2016 Put 1.450 0.030 0.030 0.000   0 0.030
MTSQ29 29/09/2016 Call 1.500 0.365 0.465 0.000   0 0.405
MTSQ19 29/09/2016 Put 1.500 0.040 0.040 0.000   0 0.040
MTSQ39 29/09/2016 Call 1.510 0.410 0.410 0.000   0 0.395
MTSQ49 29/09/2016 Put 1.510 0.040 0.040 0.000   0 0.040
MTSRJ9 29/09/2016 Call 1.550 0.330 0.410 0.000   0 0.365
MTSRK9 29/09/2016 Put 1.550 0.050 0.050 0.000   0 0.050
MTSQ69 29/09/2016 Call 1.600 0.295 0.375 0.000   303 0.325
MTSQ59 29/09/2016 Put 1.600 0.040 0.075 0.000   0 0.065
MTSQI9 29/09/2016 Call 1.610 0.335 0.335 0.000   0 0.320
MTSQH9 29/09/2016 Put 1.610 0.060 0.060 0.000   0 0.065
MTSRF9 29/09/2016 Call 1.650 0.260 0.340 0.000   0 0.290
MTSRG9 29/09/2016 Put 1.650 0.055 0.090 0.000   0 0.075
MTSQ79 29/09/2016 Call 1.700 0.225 0.305 0.000   300 0.255
MTSQ89 29/09/2016 Put 1.700 0.085 0.085 0.000   50 0.090
MTSQB9 29/09/2016 Call 1.710 0.260 0.260 0.000   0 0.250
MTSQC9 29/09/2016 Put 1.710 0.090 0.090 0.000   0 0.095
MTSSC9 29/09/2016 Call 1.750 0.205 0.250 0.000   100 0.225
MTSSD9 29/09/2016 Put 1.750 0.090 0.120 0.000   0 0.110
MTSQA9 29/09/2016 Call 1.800 0.180 0.220 0.000   0 0.195
MTSQ99 29/09/2016 Put 1.800 0.110 0.140 0.000   0 0.130
MTSQE9 29/09/2016 Call 1.810 0.200 0.200 0.000   0 0.190
MTSQD9 29/09/2016 Put 1.810 0.130 0.130 0.000   0 0.135
MTSU49 29/09/2016 Call 1.850 0.155 0.190 0.000   3 0.170
MTSU59 29/09/2016 Put 1.850 0.125 0.170 0.000   110 0.155
MTSQJ9 29/09/2016 Call 1.900 0.130 0.165 0.000   203 0.145
MTSQK9 29/09/2016 Put 1.900 0.155 0.195 0.000   0 0.180
MTSQF9 29/09/2016 Call 1.910 0.150 0.150 0.000   0 0.140
MTSQG9 29/09/2016 Put 1.910 0.175 0.175 0.000   0 0.185
MTSVJ9 29/09/2016 Call 1.950 0.115 0.140 0.000   0 0.125
MTSVK9 29/09/2016 Put 1.950 0.185 0.220 0.000   100 0.205
MTSVL9 29/09/2016 Call 2.000 0.095 0.120 0.000   0 0.110
MTSVM9 29/09/2016 Put 2.000 0.215 0.255 0.000   0 0.240
MTSVH9 29/09/2016 Call 2.100 0.065 0.090 0.000   478 0.080
MTSVI9 29/09/2016 Put 2.100 0.300 0.300 0.000   0 0.305
MTSX39 29/09/2016 Call 2.200 0.060 0.060 0.000   183 0.055
MTSX49 29/09/2016 Put 2.200 0.375 0.375 0.000   0 0.380
MTSXK9 29/09/2016 Call 2.300 0.045 0.045 0.000   0 0.040
MTSXL9 29/09/2016 Put 2.300 0.455 0.455 0.000   0 0.460
MTSDZ7 29/09/2016 Call 2.400 0.015 0.040 0.000   0 0.030
MTSE17 29/09/2016 Put 2.400 0.545 0.545 0.000   0 0.550
MTSEV7 29/09/2016 Call 2.500 0.020 0.020 0.000   0 0.020
MTSEW7 29/09/2016 Put 2.500 0.635 0.635 0.000   0 0.640
MTSET7 29/09/2016 Call 2.600 0.015 0.015 0.000   0 0.015
MTSEU7 29/09/2016 Put 2.600 0.730 0.730 0.000   0 0.735
MTSFN7 29/09/2016 Call 2.700 0.010 0.010 0.000   0 0.009
MTSFO7 29/09/2016 Put 2.700 0.825 0.825 0.000   0 0.835
MTSI77 29/09/2016 Call 2.800 0.008 0.008 0.000   0 0.006
MTSI87 29/09/2016 Put 2.800 0.920 0.920 0.000   0 0.935
MTSIU7 29/09/2016 Call 2.900 0.005 0.005 0.000   0 0.004
MTSIV7 29/09/2016 Put 2.900 1.020 1.020 0.000   0 1.035
MTSDL7 27/10/2016 Call 1.350 0.555 0.555 0.000   0 0.545
MTSDM7 27/10/2016 Put 1.350 0.025 0.025 0.000   0 0.030
MTSCW7 27/10/2016 Call 1.400 0.510 0.510 0.000   0 0.500
MTSCX7 27/10/2016 Put 1.400 0.030 0.030 0.000   0 0.035
MTSC97 27/10/2016 Call 1.450 0.470 0.470 0.000   0 0.460
MTSCF7 27/10/2016 Put 1.450 0.040 0.040 0.000   0 0.040
MTSCM7 27/10/2016 Call 1.500 0.425 0.425 0.000   0 0.420
MTSCN7 27/10/2016 Put 1.500 0.045 0.045 0.000   0 0.050
MTSCS7 27/10/2016 Call 1.550 0.390 0.390 0.000   0 0.380
MTSCT7 27/10/2016 Put 1.550 0.060 0.060 0.000   0 0.060
MTSD17 27/10/2016 Call 1.600 0.350 0.350 0.000   0 0.340
MTSD27 27/10/2016 Put 1.600 0.060 0.085 0.000   0 0.075
MTSC77 27/10/2016 Call 1.650 0.315 0.315 0.000   0 0.305
MTSC87 27/10/2016 Put 1.650 0.070 0.095 0.000   0 0.090
MTSCK7 27/10/2016 Call 1.700 0.285 0.285 0.000   0 0.275
MTSCL7 27/10/2016 Put 1.700 0.090 0.115 0.000   0 0.105
MTSCU7 27/10/2016 Call 1.750 0.225 0.265 0.000   0 0.245
MTSCV7 27/10/2016 Put 1.750 0.100 0.135 0.000   0 0.125
MTSCY7 27/10/2016 Call 1.800 0.200 0.235 0.000   100 0.215
MTSCZ7 27/10/2016 Put 1.800 0.120 0.160 0.000   0 0.145
MTSCG7 27/10/2016 Call 1.850 0.175 0.210 0.000   0 0.190
MTSCH7 27/10/2016 Put 1.850 0.145 0.185 0.000   0 0.170
MTSCI7 27/10/2016 Call 1.900 0.150 0.185 0.000   0 0.165
MTSCJ7 27/10/2016 Put 1.900 0.170 0.210 0.000   0 0.200
MTSCQ7 27/10/2016 Call 1.950 0.130 0.160 0.000   0 0.145
MTSCR7 27/10/2016 Put 1.950 0.200 0.240 0.000   0 0.225
MTSD37 27/10/2016 Call 2.000 0.110 0.140 0.000   0 0.125
MTSD47 27/10/2016 Put 2.000 0.230 0.270 0.000   0 0.260
MTSCO7 27/10/2016 Call 2.100 0.080 0.110 0.000   0 0.095
MTSCP7 27/10/2016 Put 2.100 0.315 0.315 0.000   0 0.325
MTSD57 27/10/2016 Call 2.200 0.075 0.075 0.000   0 0.070
MTSD67 27/10/2016 Put 2.200 0.385 0.385 0.000   0 0.400
MTSD77 27/10/2016 Call 2.300 0.040 0.065 0.000   0 0.055
MTSD87 27/10/2016 Put 2.300 0.465 0.465 0.000   0 0.485
MTSE27 27/10/2016 Call 2.400 0.025 0.050 0.000   0 0.040
MTSE37 27/10/2016 Put 2.400 0.550 0.550 0.000   0 0.570
MTSEZ7 27/10/2016 Call 2.500 0.015 0.040 0.000   0 0.030
MTSF17 27/10/2016 Put 2.500 0.640 0.640 0.000   0 0.660
MTSEX7 27/10/2016 Call 2.600 0.025 0.025 0.000   0 0.020
MTSEY7 27/10/2016 Put 2.600 0.735 0.735 0.000   0 0.750
MTSFP7 27/10/2016 Call 2.700 0.020 0.020 0.000   0 0.015
MTSFQ7 27/10/2016 Put 2.700 0.825 0.825 0.000   0 0.845
MTSI97 27/10/2016 Call 2.800 0.015 0.015 0.000   0 0.010
MTSIF7 27/10/2016 Put 2.800 0.925 0.925 0.000   0 0.940
MTSIW7 27/10/2016 Call 2.900 0.009 0.009 0.000   0 0.008
MTSIX7 27/10/2016 Put 2.900 1.020 1.020 0.000   0 1.040
MTSJ97 24/11/2016 Call 1.450 0.480 0.480 0.000   0 0.470
MTSJA7 24/11/2016 Put 1.450 0.045 0.045 0.000   0 0.050
MTSJ77 24/11/2016 Call 1.500 0.445 0.445 0.000   0 0.430
MTSJ87 24/11/2016 Put 1.500 0.055 0.055 0.000   0 0.060
MTSJ57 24/11/2016 Call 1.550 0.405 0.405 0.000   0 0.395
MTSJ67 24/11/2016 Put 1.550 0.065 0.065 0.000   0 0.070
MTSIM7 24/11/2016 Call 1.600 0.370 0.370 0.000   0 0.360
MTSIN7 24/11/2016 Put 1.600 0.080 0.080 0.000   0 0.085
MTSFV7 24/11/2016 Call 1.650 0.335 0.335 0.000   0 0.325
MTSFW7 24/11/2016 Put 1.650 0.095 0.095 0.000   0 0.100
MTSGK7 24/11/2016 Call 1.700 0.300 0.300 0.000   0 0.295
MTSGL7 24/11/2016 Put 1.700 0.115 0.115 0.000   0 0.120
MTSGY7 24/11/2016 Call 1.750 0.275 0.275 0.000   0 0.265
MTSGZ7 24/11/2016 Put 1.750 0.135 0.135 0.000   1,000 0.135
MTSGM7 24/11/2016 Call 1.800 0.245 0.245 0.000   0 0.235
MTSGN7 24/11/2016 Put 1.800 0.155 0.155 0.000   0 0.160
MTSFX7 24/11/2016 Call 1.850 0.220 0.220 0.000   0 0.210
MTSFY7 24/11/2016 Put 1.850 0.180 0.180 0.000   0 0.185
MTSG87 24/11/2016 Call 1.900 0.195 0.195 0.000   0 0.185
MTSG97 24/11/2016 Put 1.900 0.205 0.205 0.000   0 0.210
MTSGO7 24/11/2016 Call 1.950 0.175 0.175 0.000   0 0.165
MTSGP7 24/11/2016 Put 1.950 0.235 0.235 0.000   0 0.240
MTSFZ7 24/11/2016 Call 2.000 0.155 0.155 0.000   0 0.145
MTSG17 24/11/2016 Put 2.000 0.265 0.265 0.000   0 0.270
MTSGS7 24/11/2016 Call 2.100 0.120 0.120 0.000   0 0.115
MTSGT7 24/11/2016 Put 2.100 0.330 0.330 0.000   0 0.340
MTSG47 24/11/2016 Call 2.200 0.090 0.090 0.000   0 0.085
MTSG57 24/11/2016 Put 2.200 0.405 0.405 0.000   0 0.415
MTSGQ7 24/11/2016 Call 2.300 0.070 0.070 0.000   0 0.065
MTSGR7 24/11/2016 Put 2.300 0.480 0.480 0.000   0 0.490
MTSG67 24/11/2016 Call 2.400 0.055 0.055 0.000   0 0.050
MTSG77 24/11/2016 Put 2.400 0.565 0.565 0.000   0 0.575
MTSGW7 24/11/2016 Call 2.500 0.040 0.040 0.000   0 0.040
MTSGX7 24/11/2016 Put 2.500 0.655 0.655 0.000   0 0.665
MTSG27 24/11/2016 Call 2.600 0.030 0.030 0.000   0 0.030
MTSG37 24/11/2016 Put 2.600 0.745 0.745 0.000   0 0.755
MTSGU7 24/11/2016 Call 2.700 0.025 0.025 0.000   0 0.020
MTSGV7 24/11/2016 Put 2.700 0.835 0.835 0.000   0 0.850
MTSIG7 24/11/2016 Call 2.800 0.020 0.020 0.000   0 0.015
MTSIH7 24/11/2016 Put 2.800 0.930 0.930 0.000   0 0.945
MTSIY7 24/11/2016 Call 2.900 0.015 0.015 0.000   0 0.015
MTSIZ7 24/11/2016 Put 2.900 1.030 1.030 0.000   0 1.040
MTSJB9 22/12/2016 Call 1.000 0.825 0.945 0.000   300 0.875
MTSJA9 22/12/2016 Put 1.000 0.003 0.003 0.000   0 0.003
MTSWA9 22/12/2016 Call 1.150 0.685 0.805 0.000   0 0.735
MTSWB9 22/12/2016 Put 1.150 0.009 0.009 0.000   0 0.010
MTSWI9 22/12/2016 Call 1.200 0.640 0.760 0.000   0 0.690
MTSWJ9 22/12/2016 Put 1.200 0.015 0.015 0.000   0 0.015
MTSW49 22/12/2016 Call 1.250 0.605 0.705 0.000   0 0.645
MTSW59 22/12/2016 Put 1.250 0.020 0.020 0.000   0 0.020
MTSI39 22/12/2016 Call 1.300 0.560 0.660 0.000   0 0.600
MTSI29 22/12/2016 Put 1.300 0.025 0.025 0.000   0 0.025
MTSWC9 22/12/2016 Call 1.350 0.520 0.620 0.000   0 0.560
MTSWD9 22/12/2016 Put 1.350 0.030 0.030 0.000   0 0.035
MTSVZ9 22/12/2016 Call 1.400 0.480 0.580 0.000   0 0.520
MTSW19 22/12/2016 Put 1.400 0.040 0.040 0.000   0 0.040
MTSW29 22/12/2016 Call 1.450 0.440 0.540 0.000   0 0.480
MTSW39 22/12/2016 Put 1.450 0.050 0.050 0.000   0 0.050
MTSGZ9 22/12/2016 Call 1.500 0.400 0.500 0.000   0 0.440
MTSI19 22/12/2016 Put 1.500 0.060 0.060 0.000   50 0.065
MTSPY9 22/12/2016 Call 1.510 0.425 0.425 0.000   0 0.410
MTSPZ9 22/12/2016 Put 1.510 0.065 0.065 0.000   0 0.065
MTSWG9 22/12/2016 Call 1.550 0.365 0.465 0.000   0 0.405
MTSWH9 22/12/2016 Put 1.550 0.075 0.075 0.000   0 0.075
MTSP89 22/12/2016 Call 1.600 0.340 0.420 0.000   0 0.370
MTSP99 22/12/2016 Put 1.600 0.090 0.090 0.000   0 0.095
MTSPX9 22/12/2016 Call 1.610 0.360 0.360 0.000   0 0.345
MTSPW9 22/12/2016 Put 1.610 0.090 0.090 0.000   0 0.095
MTSW69 22/12/2016 Call 1.650 0.305 0.385 0.000   0 0.340
MTSW79 22/12/2016 Put 1.650 0.105 0.105 0.000   0 0.110
MTSPL9 22/12/2016 Call 1.700 0.275 0.355 0.000   150 0.305
MTSPK9 22/12/2016 Put 1.700 0.120 0.120 0.000   0 0.130
MTSPU9 22/12/2016 Call 1.710 0.295 0.295 0.000   0 0.285
MTSPV9 22/12/2016 Put 1.710 0.125 0.125 0.000   125 0.130
MTSWE9 22/12/2016 Call 1.750 0.245 0.325 0.000   400 0.280
MTSWF9 22/12/2016 Put 1.750 0.140 0.140 0.000   0 0.150
MTSPM9 22/12/2016 Call 1.800 0.215 0.295 0.000   301 0.250
MTSPN9 22/12/2016 Put 1.800 0.165 0.165 0.000   0 0.170
MTSPT9 22/12/2016 Call 1.810 0.245 0.245 0.000   0 0.230
MTSPS9 22/12/2016 Put 1.810 0.165 0.165 0.000   0 0.175
MTSW89 22/12/2016 Call 1.850 0.200 0.260 0.000   3 0.225
MTSW99 22/12/2016 Put 1.850 0.185 0.185 0.000   0 0.195
MTSPP9 22/12/2016 Call 1.900 0.215 0.215 0.000   80 0.205
MTSPO9 22/12/2016 Put 1.900 0.210 0.210 0.000   0 0.220
MTSPQ9 22/12/2016 Call 1.910 0.200 0.200 0.000   0 0.190
MTSPR9 22/12/2016 Put 1.910 0.215 0.215 0.000   0 0.225
MTSWK9 22/12/2016 Call 1.950 0.190 0.190 0.000   50 0.180
MTSWL9 22/12/2016 Put 1.950 0.240 0.240 0.000   0 0.250
MTSWM9 22/12/2016 Call 2.000 0.175 0.175 0.000   0 0.160
MTSWN9 22/12/2016 Put 2.000 0.270 0.270 0.000   0 0.280
MTSWO9 22/12/2016 Call 2.100 0.140 0.140 0.000   0 0.130
MTSWP9 22/12/2016 Put 2.100 0.330 0.330 0.000   0 0.345
MTSX59 22/12/2016 Call 2.200 0.110 0.110 0.000   0 0.100
MTSX69 22/12/2016 Put 2.200 0.400 0.400 0.000   0 0.415
MTSXM9 22/12/2016 Call 2.300 0.090 0.090 0.000   0 0.075
MTSXN9 22/12/2016 Put 2.300 0.480 0.480 0.000   0 0.490
MTSE47 22/12/2016 Call 2.400 0.070 0.070 0.000   0 0.060
MTSE57 22/12/2016 Put 2.400 0.565 0.565 0.000   0 0.575
MTSF27 22/12/2016 Call 2.500 0.055 0.055 0.000   0 0.045
MTSF37 22/12/2016 Put 2.500 0.650 0.650 0.000   0 0.665
MTSF47 22/12/2016 Call 2.600 0.045 0.045 0.000   0 0.035
MTSF57 22/12/2016 Put 2.600 0.745 0.745 0.000   0 0.760
MTSFR7 22/12/2016 Call 2.700 0.035 0.035 0.000   0 0.025
MTSFS7 22/12/2016 Put 2.700 0.840 0.840 0.000   0 0.855
MTSII7 22/12/2016 Call 2.800 0.025 0.025 0.000   0 0.020
MTSIJ7 22/12/2016 Put 2.800 0.935 0.935 0.000   0 0.950
MTSJ17 22/12/2016 Call 2.900 0.020 0.020 0.000   0 0.015
MTSJ27 22/12/2016 Put 2.900 1.035 1.035 0.000   0 1.050
MTSC57 30/03/2017 Call 1.250 0.655 0.655 0.000   0 0.640
MTSC67 30/03/2017 Put 1.250 0.025 0.025 0.000   0 0.030
MTSC37 30/03/2017 Call 1.300 0.610 0.610 0.000   0 0.600
MTSC47 30/03/2017 Put 1.300 0.035 0.035 0.000   0 0.035
MTSC17 30/03/2017 Call 1.350 0.570 0.570 0.000   0 0.555
MTSC27 30/03/2017 Put 1.350 0.045 0.045 0.000   0 0.045
MTSB87 30/03/2017 Call 1.400 0.530 0.530 0.000   0 0.515
MTSB97 30/03/2017 Put 1.400 0.055 0.055 0.000   0 0.055
MTSBF7 30/03/2017 Call 1.450 0.490 0.490 0.000   0 0.480
MTSBG7 30/03/2017 Put 1.450 0.065 0.065 0.000   0 0.070
MTSBS7 30/03/2017 Call 1.500 0.455 0.455 0.000   0 0.440
MTSBT7 30/03/2017 Put 1.500 0.080 0.080 0.000   0 0.085
MTSBU7 30/03/2017 Call 1.550 0.420 0.420 0.000   0 0.410
MTSBV7 30/03/2017 Put 1.550 0.100 0.100 0.000   0 0.100
MTSB27 30/03/2017 Call 1.600 0.385 0.385 0.000   0 0.375
MTSB37 30/03/2017 Put 1.600 0.115 0.115 0.000   0 0.120
MTSBH7 30/03/2017 Call 1.650 0.355 0.355 0.000   0 0.345
MTSBI7 30/03/2017 Put 1.650 0.135 0.135 0.000   0 0.140
MTSBO7 30/03/2017 Call 1.700 0.325 0.325 0.000   0 0.315
MTSBP7 30/03/2017 Put 1.700 0.155 0.155 0.000   0 0.160
MTSBW7 30/03/2017 Call 1.750 0.300 0.300 0.000   0 0.290
MTSBX7 30/03/2017 Put 1.750 0.180 0.180 0.000   0 0.185
MTSZY9 30/03/2017 Call 1.800 0.275 0.275 0.000   0 0.265
MTSB17 30/03/2017 Put 1.800 0.205 0.205 0.000   0 0.210
MTSBJ7 30/03/2017 Call 1.850 0.250 0.250 0.000   0 0.245
MTSBK7 30/03/2017 Put 1.850 0.230 0.230 0.000   0 0.240
MTSBQ7 30/03/2017 Call 1.900 0.230 0.230 0.000   0 0.225
MTSBR7 30/03/2017 Put 1.900 0.260 0.260 0.000   0 0.270
MTSBY7 30/03/2017 Call 1.950 0.210 0.210 0.000   0 0.200
MTSBZ7 30/03/2017 Put 1.950 0.290 0.290 0.000   0 0.295
MTSB67 30/03/2017 Call 2.000 0.190 0.190 0.000   0 0.185
MTSB77 30/03/2017 Put 2.000 0.320 0.320 0.000   0 0.330
MTSBL7 30/03/2017 Call 2.100 0.160 0.160 0.000   0 0.155
MTSBM7 30/03/2017 Put 2.100 0.390 0.390 0.000   0 0.400
MTSB47 30/03/2017 Call 2.200 0.130 0.130 0.000   0 0.125
MTSB57 30/03/2017 Put 2.200 0.460 0.460 0.000   0 0.470
MTSD97 30/03/2017 Call 2.300 0.110 0.110 0.000   0 0.105
MTSDK7 30/03/2017 Put 2.300 0.540 0.540 0.000   0 0.550
MTSE67 30/03/2017 Call 2.400 0.090 0.090 0.000   0 0.085
MTSE77 30/03/2017 Put 2.400 0.620 0.620 0.000   0 0.630
MTSF87 30/03/2017 Call 2.500 0.075 0.075 0.000   0 0.070
MTSF97 30/03/2017 Put 2.500 0.700 0.700 0.000   0 0.715
MTSF67 30/03/2017 Call 2.600 0.060 0.060 0.000   0 0.055
MTSF77 30/03/2017 Put 2.600 0.790 0.790 0.000   0 0.800
MTSFT7 30/03/2017 Call 2.700 0.050 0.050 0.000   0 0.045
MTSFU7 30/03/2017 Put 2.700 0.875 0.875 0.000   0 0.890
MTSIK7 30/03/2017 Call 2.800 0.040 0.040 0.000   0 0.040
MTSIL7 30/03/2017 Put 2.800 0.970 0.970 0.000   0 0.980
MTSJ37 30/03/2017 Call 2.900 0.030 0.030 0.000   0 0.030
MTSJ47 30/03/2017 Put 2.900 1.060 1.060 0.000   0 1.075
MTSK27 29/06/2017 Call 1.450 0.550 0.550 0.000   0 0.540
MTSK37 29/06/2017 Put 1.450 0.095 0.095 0.000   0 0.100
MTSJX7 29/06/2017 Call 1.500 0.520 0.520 0.000   0 0.505
MTSJY7 29/06/2017 Put 1.500 0.115 0.115 0.000   0 0.120
MTSJL7 29/06/2017 Call 1.550 0.485 0.485 0.000   0 0.475
MTSJM7 29/06/2017 Put 1.550 0.130 0.130 0.000   0 0.135
MTSJF7 29/06/2017 Call 1.600 0.460 0.460 0.000   0 0.445
MTSJG7 29/06/2017 Put 1.600 0.150 0.150 0.000   0 0.155
MTSK47 29/06/2017 Call 1.650 0.430 0.430 0.000   0 0.420
MTSK57 29/06/2017 Put 1.650 0.175 0.175 0.000   0 0.180
MTSJT7 29/06/2017 Call 1.700 0.400 0.400 0.000   0 0.390
MTSJU7 29/06/2017 Put 1.700 0.195 0.195 0.000   0 0.200
MTSJB7 29/06/2017 Call 1.750 0.375 0.375 0.000   0 0.365
MTSJC7 29/06/2017 Put 1.750 0.220 0.220 0.000   0 0.225
MTSJD7 29/06/2017 Call 1.800 0.350 0.350 0.000   0 0.340
MTSJE7 29/06/2017 Put 1.800 0.245 0.245 0.000   0 0.250
MTSJZ7 29/06/2017 Call 1.850 0.330 0.330 0.000   0 0.320
MTSK17 29/06/2017 Put 1.850 0.270 0.270 0.000   0 0.280
MTSJV7 29/06/2017 Call 1.900 0.310 0.310 0.000   0 0.300
MTSJW7 29/06/2017 Put 1.900 0.300 0.300 0.000   0 0.310
MTSJN7 29/06/2017 Call 1.950 0.285 0.285 0.000   0 0.280
MTSJO7 29/06/2017 Put 1.950 0.330 0.330 0.000   0 0.335
MTSJH7 29/06/2017 Call 2.000 0.265 0.265 0.000   0 0.260
MTSJI7 29/06/2017 Put 2.000 0.360 0.360 0.000   0 0.370
MTSJP7 29/06/2017 Call 2.100 0.235 0.235 0.000   0 0.225
MTSJQ7 29/06/2017 Put 2.100 0.425 0.425 0.000   0 0.435
MTSJJ7 29/06/2017 Call 2.200 0.200 0.200 0.000   0 0.195
MTSJK7 29/06/2017 Put 2.200 0.490 0.490 0.000   0 0.505
MTSJR7 29/06/2017 Call 2.300 0.175 0.175 0.000   0 0.170
MTSJS7 29/06/2017 Put 2.300 0.565 0.565 0.000   0 0.575
MTSK67 29/06/2017 Call 2.400 0.150 0.150 0.000   0 0.145
MTSK77 29/06/2017 Put 2.400 0.640 0.640 0.000   0 0.655

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.