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 1.460 Down -0.015 1.450 1.465 1.470 1.495 1.440 5,314,906 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 0.460 0.460 0.000   0 0.475
MTSWC8 23/04/2015 Put 1.000 0.000 0.000 0.000   0 0.000
MTSUR8 23/04/2015 Call 1.050 0.410 0.410 0.000   0 0.425
MTSUS8 23/04/2015 Put 1.050 0.000 0.000 0.000   0 0.000
MTSTG8 23/04/2015 Call 1.100 0.360 0.360 0.000   0 0.375
MTSTH8 23/04/2015 Put 1.100 0.001 0.001 0.000   0 0.000
MTST48 23/04/2015 Call 1.150 0.315 0.315 0.000   0 0.330
MTST58 23/04/2015 Put 1.150 0.001 0.001 0.000   0 0.000
MTSS38 23/04/2015 Call 1.200 0.265 0.265 0.000   0 0.280
MTSS48 23/04/2015 Put 1.200 0.003 0.003 0.000   0 0.001
MTSS58 23/04/2015 Call 1.250 0.215 0.215 0.000   0 0.230
MTSS68 23/04/2015 Put 1.250 0.006 0.006 0.000   0 0.003
MTSRK8 23/04/2015 Call 1.300 0.170 0.170 0.000   0 0.185
MTSRL8 23/04/2015 Put 1.300 0.010 0.010 0.000   100 0.006
MTSQ48 23/04/2015 Call 1.350 0.130 0.130 0.000   0 0.145
MTSQ58 23/04/2015 Put 1.350 0.020 0.020 0.000   130 0.015
MTSPL8 23/04/2015 Call 1.400 0.095 0.095 0.000   0 0.105
MTSPM8 23/04/2015 Put 1.400 0.030 0.030 0.000   1,350 0.025
MTSNY8 23/04/2015 Call 1.450 0.070 0.070 0.000   500 0.075
MTSNZ8 23/04/2015 Put 1.450 0.045 0.045 0.000   1,170 0.040
MTSNM8 23/04/2015 Call 1.500 0.050 0.050 0.000   665 0.055
MTSNN8 23/04/2015 Put 1.500 0.070 0.070 0.000   150 0.065
MTSMN8 23/04/2015 Call 1.550 0.040 0.040 0.000   835 0.040
MTSMO8 23/04/2015 Put 1.550 0.100 0.100 0.000   0 0.095
MTSMP8 23/04/2015 Call 1.600 0.030 0.030 0.000   580 0.030
MTSMQ8 23/04/2015 Put 1.600 0.140 0.140 0.000   3,660 0.135
MTSMR8 23/04/2015 Call 1.650 0.020 0.020 0.000   220 0.020
MTSMS8 23/04/2015 Put 1.650 0.190 0.190 0.000   0 0.180
MTSMT8 23/04/2015 Call 1.700 0.015 0.015 0.000   50 0.015
MTSMU8 23/04/2015 Put 1.700 0.240 0.240 0.000   0 0.225
MTSL58 23/04/2015 Call 1.750 0.010 0.010 0.000   0 0.010
MTSL68 23/04/2015 Put 1.750 0.290 0.290 0.000   0 0.275
MTSL78 23/04/2015 Call 1.800 0.008 0.008 0.000   0 0.007
MTSL88 23/04/2015 Put 1.800 0.340 0.340 0.000   0 0.325
MTSL98 23/04/2015 Call 1.850 0.005 0.005 0.000   1,300 0.004
MTSLA8 23/04/2015 Put 1.850 0.390 0.390 0.000   0 0.375
MTSLB8 23/04/2015 Call 1.900 0.004 0.004 0.000   1,000 0.003
MTSLC8 23/04/2015 Put 1.900 0.440 0.440 0.000   0 0.425
MTSJ98 23/04/2015 Call 1.950 0.002 0.002 0.000   0 0.002
MTSJA8 23/04/2015 Put 1.950 0.490 0.490 0.000   0 0.475
MTSJ58 23/04/2015 Call 2.000 0.002 0.002 0.000   50 0.001
MTSJ68 23/04/2015 Put 2.000 0.540 0.540 0.000   25 0.525
MTSGQ8 23/04/2015 Call 2.100 0.001 0.001 0.000   0 0.000
MTSGR8 23/04/2015 Put 2.100 0.640 0.640 0.000   0 0.625
MTSGS8 23/04/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSGT8 23/04/2015 Put 2.200 0.740 0.740 0.000   0 0.725
MTSGU8 23/04/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSGV8 23/04/2015 Put 2.300 0.840 0.840 0.000   0 0.825
MTSGW8 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSGX8 23/04/2015 Put 2.400 0.940 0.940 0.000   0 0.925
MTSGY8 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSGZ8 23/04/2015 Put 2.500 1.040 1.040 0.000   0 1.025
MTSI18 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSI28 23/04/2015 Put 2.600 1.140 1.140 0.000   0 1.125
MTSI38 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSI48 23/04/2015 Put 2.700 1.240 1.240 0.000   0 1.225
MTSI58 23/04/2015 Call 2.800 0.000 0.000 0.000   135 0.000
MTSI68 23/04/2015 Put 2.800 1.340 1.340 0.000   13 1.325
MTSI78 23/04/2015 Call 2.900 0.000 0.000 0.000   345 0.000
MTSI88 23/04/2015 Put 2.900 1.440 1.440 0.000   0 1.425
MTSI98 23/04/2015 Call 3.000 0.000 0.000 0.000   930 0.000
MTSIF8 23/04/2015 Put 3.000 1.540 1.540 0.000   17 1.525
MTSIG8 23/04/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSIH8 23/04/2015 Put 3.100 1.640 1.640 0.000   0 1.625
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.740 1.740 0.000   0 1.730
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.840 1.840 0.000   0 1.835
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.845 1.845 0.000   242 1.845
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.940 1.940 0.000   0 1.945
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 2.040 2.040 0.000   0 2.055
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 2.140 2.140 0.000   0 2.165
MTSWD8 28/05/2015 Call 1.000 0.465 0.465 0.000   0 0.480
MTSWE8 28/05/2015 Put 1.000 0.010 0.010 0.000   0 0.007
MTSUT8 28/05/2015 Call 1.050 0.415 0.415 0.000   0 0.430
MTSUU8 28/05/2015 Put 1.050 0.015 0.015 0.000   0 0.010
MTSTI8 28/05/2015 Call 1.100 0.370 0.370 0.000   0 0.380
MTSTJ8 28/05/2015 Put 1.100 0.020 0.020 0.000   0 0.015
MTST68 28/05/2015 Call 1.150 0.325 0.325 0.000   0 0.335
MTST78 28/05/2015 Put 1.150 0.025 0.025 0.000   0 0.020
MTSS78 28/05/2015 Call 1.200 0.280 0.280 0.000   0 0.290
MTSS88 28/05/2015 Put 1.200 0.025 0.025 0.000   0 0.025
MTSS98 28/05/2015 Call 1.250 0.235 0.235 0.000   0 0.245
MTSSA8 28/05/2015 Put 1.250 0.030 0.030 0.000   100 0.030
MTSRM8 28/05/2015 Call 1.300 0.200 0.200 0.000   0 0.205
MTSRN8 28/05/2015 Put 1.300 0.035 0.035 0.000   0 0.040
MTSQ68 28/05/2015 Call 1.350 0.165 0.165 0.000   0 0.170
MTSQ78 28/05/2015 Put 1.350 0.050 0.050 0.000   100 0.045
MTSPN8 28/05/2015 Call 1.400 0.130 0.130 0.000   0 0.140
MTSPO8 28/05/2015 Put 1.400 0.065 0.065 0.000   0 0.060
MTSP18 28/05/2015 Call 1.450 0.105 0.105 0.000   0 0.110
MTSP28 28/05/2015 Put 1.450 0.080 0.080 0.000   0 0.080
MTSNO8 28/05/2015 Call 1.500 0.085 0.085 0.000   1,227 0.090
MTSNP8 28/05/2015 Put 1.500 0.105 0.105 0.000   510 0.100
MTSMV8 28/05/2015 Call 1.550 0.065 0.065 0.000   250 0.070
MTSMW8 28/05/2015 Put 1.550 0.135 0.135 0.000   100 0.130
MTSMX8 28/05/2015 Call 1.600 0.050 0.050 0.000   500 0.055
MTSMY8 28/05/2015 Put 1.600 0.170 0.170 0.000   0 0.165
MTSMZ8 28/05/2015 Call 1.650 0.040 0.040 0.000   300 0.045
MTSN18 28/05/2015 Put 1.650 0.205 0.205 0.000   0 0.200
MTSN28 28/05/2015 Call 1.700 0.030 0.030 0.000   300 0.035
MTSN38 28/05/2015 Put 1.700 0.245 0.245 0.000   0 0.240
MTSLD8 28/05/2015 Call 1.750 0.025 0.025 0.000   110 0.025
MTSLE8 28/05/2015 Put 1.750 0.290 0.290 0.000   0 0.285
MTSLF8 28/05/2015 Call 1.800 0.020 0.020 0.000   0 0.020
MTSLG8 28/05/2015 Put 1.800 0.340 0.340 0.000   0 0.330
MTSLH8 28/05/2015 Call 1.850 0.020 0.020 0.000   0 0.015
MTSLI8 28/05/2015 Put 1.850 0.390 0.390 0.000   0 0.375
MTSLJ8 28/05/2015 Call 1.900 0.015 0.015 0.000   0 0.010
MTSLK8 28/05/2015 Put 1.900 0.440 0.440 0.000   0 0.425
MTSJP8 28/05/2015 Call 1.950 0.015 0.015 0.000   0 0.010
MTSJQ8 28/05/2015 Put 1.950 0.490 0.490 0.000   0 0.475
MTSK68 28/05/2015 Call 2.000 0.010 0.010 0.000   0 0.007
MTSK78 28/05/2015 Put 2.000 0.540 0.540 0.000   0 0.525
MTSJD8 28/05/2015 Call 2.100 0.007 0.007 0.000   0 0.004
MTSJE8 28/05/2015 Put 2.100 0.640 0.640 0.000   0 0.625
MTSK48 28/05/2015 Call 2.200 0.004 0.004 0.000   0 0.002
MTSK58 28/05/2015 Put 2.200 0.740 0.740 0.000   0 0.725
MTSJF8 28/05/2015 Call 2.300 0.003 0.003 0.000   0 0.001
MTSJG8 28/05/2015 Put 2.300 0.840 0.840 0.000   0 0.825
MTSTN8 28/05/2015 Call 2.310 0.003 0.003 0.000   0 0.001
MTSTM8 28/05/2015 Put 2.310 0.840 0.840 0.000   0 0.825
MTSK28 28/05/2015 Call 2.400 0.002 0.002 0.000   0 0.001
MTSK38 28/05/2015 Put 2.400 0.940 0.940 0.000   0 0.925
MTSJH8 28/05/2015 Call 2.500 0.001 0.001 0.000   0 0.000
MTSJI8 28/05/2015 Put 2.500 1.040 1.040 0.000   0 1.025
MTSTO8 28/05/2015 Call 2.510 0.001 0.001 0.000   0 0.000
MTSTP8 28/05/2015 Put 2.510 1.040 1.040 0.000   0 1.025
MTSJX8 28/05/2015 Call 2.600 0.001 0.001 0.000   0 0.000
MTSJY8 28/05/2015 Put 2.600 1.140 1.140 0.000   0 1.125
MTSW68 28/05/2015 Call 2.610 0.001 0.001 0.000   0 0.000
MTSW58 28/05/2015 Put 2.610 1.140 1.140 0.000   0 1.125
MTSJL8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.240 1.240 0.000   0 1.225
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.340 1.340 0.000   0 1.325
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.440 1.440 0.000   0 1.425
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.540 1.540 0.000   0 1.525
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.640 1.640 0.000   0 1.625
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.740 1.740 0.000   0 1.725
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.840 1.840 0.000   0 1.825
MTSWF8 25/06/2015 Call 1.000 0.470 0.470 0.000   0 0.485
MTSWG8 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
MTSUV8 25/06/2015 Call 1.050 0.420 0.420 0.000   0 0.435
MTSUW8 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
MTSTK8 25/06/2015 Call 1.100 0.375 0.375 0.000   0 0.390
MTSTL8 25/06/2015 Put 1.100 0.030 0.030 0.000   0 0.030
MTST88 25/06/2015 Call 1.150 0.330 0.330 0.000   0 0.340
MTST98 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.035
MTSSB8 25/06/2015 Call 1.200 0.285 0.285 0.000   0 0.300
MTSSC8 25/06/2015 Put 1.200 0.040 0.040 0.000   0 0.040
MTSSD8 25/06/2015 Call 1.250 0.245 0.245 0.000   0 0.260
MTSSE8 25/06/2015 Put 1.250 0.050 0.050 0.000   0 0.050
MTSRO8 25/06/2015 Call 1.300 0.210 0.210 0.000   0 0.220
MTSRP8 25/06/2015 Put 1.300 0.065 0.065 0.000   150 0.065
MTSQI8 25/06/2015 Call 1.350 0.175 0.175 0.000   0 0.185
MTSQJ8 25/06/2015 Put 1.350 0.085 0.085 0.000   0 0.080
MTSQK8 25/06/2015 Call 1.400 0.150 0.150 0.000   0 0.155
MTSQL8 25/06/2015 Put 1.400 0.105 0.105 0.000   390 0.100
MTSQO8 25/06/2015 Call 1.450 0.120 0.120 0.000   0 0.125
MTSQP8 25/06/2015 Put 1.450 0.130 0.130 0.000   200 0.125
MTSQW8 25/06/2015 Call 1.500 0.100 0.100 0.000   100 0.105
MTSQX8 25/06/2015 Put 1.500 0.160 0.160 0.000   150 0.155
MTSQE8 25/06/2015 Call 1.550 0.080 0.080 0.000   200 0.085
MTSQF8 25/06/2015 Put 1.550 0.195 0.195 0.000   400 0.185
MTSQC8 25/06/2015 Call 1.600 0.065 0.065 0.000   0 0.070
MTSQD8 25/06/2015 Put 1.600 0.230 0.230 0.000   1,000 0.220
MTSQS8 25/06/2015 Call 1.650 0.050 0.050 0.000   0 0.055
MTSQT8 25/06/2015 Put 1.650 0.265 0.265 0.000   1,000 0.260
MTSQU8 25/06/2015 Call 1.700 0.040 0.040 0.000   3,000 0.045
MTSQV8 25/06/2015 Put 1.700 0.305 0.305 0.000   0 0.300
MTSQG8 25/06/2015 Call 1.750 0.035 0.035 0.000   700 0.035
MTSQH8 25/06/2015 Put 1.750 0.350 0.350 0.000   650 0.340
MTSQA8 25/06/2015 Call 1.800 0.030 0.030 0.000   300 0.030
MTSQB8 25/06/2015 Put 1.800 0.395 0.395 0.000   1,020 0.380
MTSQQ8 25/06/2015 Call 1.850 0.025 0.025 0.000   0 0.030
MTSQR8 25/06/2015 Put 1.850 0.440 0.440 0.000   0 0.425
MTSR18 25/06/2015 Call 1.900 0.025 0.025 0.000   0 0.025
MTSR28 25/06/2015 Put 1.900 0.485 0.485 0.000   0 0.470
MTSQM8 25/06/2015 Call 1.950 0.020 0.020 0.000   0 0.020
MTSQN8 25/06/2015 Put 1.950 0.530 0.530 0.000   0 0.515
MTSQ88 25/06/2015 Call 2.000 0.020 0.020 0.000   500 0.020
MTSQ98 25/06/2015 Put 2.000 0.580 0.580 0.000   0 0.560
MTSQY8 25/06/2015 Call 2.100 0.015 0.015 0.000   0 0.015
MTSQZ8 25/06/2015 Put 2.100 0.675 0.675 0.000   0 0.660
MTSR38 25/06/2015 Call 2.200 0.010 0.010 0.000   0 0.010
MTSR48 25/06/2015 Put 2.200 0.775 0.775 0.000   0 0.760
MTSR58 25/06/2015 Call 2.300 0.009 0.009 0.000   0 0.007
MTSR68 25/06/2015 Put 2.300 0.875 0.875 0.000   0 0.855
MTSR78 25/06/2015 Call 2.400 0.007 0.007 0.000   0 0.005
MTSR88 25/06/2015 Put 2.400 0.970 0.970 0.000   0 0.955
MTSSG8 25/06/2015 Call 2.410 0.007 0.007 0.000   0 0.005
MTSSF8 25/06/2015 Put 2.410 0.980 0.980 0.000   40 0.960
MTSSP8 25/06/2015 Call 2.500 0.005 0.005 0.000   0 0.003
MTSSQ8 25/06/2015 Put 2.500 1.070 1.070 0.000   370 1.055
MTSSH8 25/06/2015 Call 2.510 0.005 0.005 0.000   0 0.003
MTSSI8 25/06/2015 Put 2.510 1.080 1.080 0.000   0 1.060
MTSSS8 25/06/2015 Call 2.600 0.004 0.004 0.000   0 0.002
MTSSR8 25/06/2015 Put 2.600 1.170 1.170 0.000   0 1.155
MTSSK8 25/06/2015 Call 2.610 0.004 0.004 0.000   0 0.002
MTSSJ8 25/06/2015 Put 2.610 1.175 1.175 0.000   1,700 1.160
MTSST8 25/06/2015 Call 2.700 0.003 0.003 0.000   0 0.001
MTSSU8 25/06/2015 Put 2.700 1.275 1.275 0.000   0 1.255
MTSSL8 25/06/2015 Call 2.710 0.003 0.003 0.000   0 0.001
MTSSM8 25/06/2015 Put 2.710 1.280 1.280 0.000   280 1.260
MTSSW8 25/06/2015 Call 2.800 0.002 0.002 0.000   0 0.001
MTSSV8 25/06/2015 Put 2.800 1.375 1.375 0.000   0 1.355
MTSSO8 25/06/2015 Call 2.810 0.002 0.002 0.000   0 0.001
MTSSN8 25/06/2015 Put 2.810 1.375 1.375 0.000   900 1.355
MTSWH8 30/07/2015 Call 1.000 0.470 0.470 0.000   0 0.485
MTSWI8 30/07/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MTSUX8 30/07/2015 Call 1.050 0.420 0.420 0.000   300 0.435
MTSUY8 30/07/2015 Put 1.050 0.030 0.030 0.000   0 0.030
MTSUL8 30/07/2015 Call 1.100 0.375 0.375 0.000   0 0.385
MTSUM8 30/07/2015 Put 1.100 0.035 0.035 0.000   0 0.035
MTSTQ8 30/07/2015 Call 1.150 0.330 0.330 0.000   0 0.340
MTSTR8 30/07/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MTSU38 30/07/2015 Call 1.200 0.290 0.290 0.000   0 0.295
MTSU48 30/07/2015 Put 1.200 0.050 0.050 0.000   0 0.050
MTSUJ8 30/07/2015 Call 1.250 0.250 0.250 0.000   0 0.255
MTSUK8 30/07/2015 Put 1.250 0.060 0.060 0.000   0 0.060
MTSUB8 30/07/2015 Call 1.300 0.215 0.215 0.000   0 0.220
MTSUC8 30/07/2015 Put 1.300 0.080 0.080 0.000   0 0.075
MTSTW8 30/07/2015 Call 1.350 0.185 0.185 0.000   0 0.185
MTSTX8 30/07/2015 Put 1.350 0.095 0.095 0.000   0 0.095
MTSUH8 30/07/2015 Call 1.400 0.155 0.155 0.000   0 0.155
MTSUI8 30/07/2015 Put 1.400 0.120 0.120 0.000   0 0.115
MTSU58 30/07/2015 Call 1.450 0.130 0.130 0.000   0 0.135
MTSU68 30/07/2015 Put 1.450 0.145 0.145 0.000   0 0.140
MTSTS8 30/07/2015 Call 1.500 0.110 0.110 0.000   0 0.110
MTSTT8 30/07/2015 Put 1.500 0.175 0.175 0.000   0 0.165
MTSTY8 30/07/2015 Call 1.550 0.090 0.090 0.000   0 0.095
MTSTZ8 30/07/2015 Put 1.550 0.205 0.205 0.000   0 0.200
MTSUF8 30/07/2015 Call 1.600 0.075 0.075 0.000   0 0.075
MTSUG8 30/07/2015 Put 1.600 0.245 0.245 0.000   710 0.235
MTSU78 30/07/2015 Call 1.650 0.060 0.060 0.000   0 0.065
MTSU88 30/07/2015 Put 1.650 0.285 0.285 0.000   0 0.270
MTSTU8 30/07/2015 Call 1.700 0.050 0.050 0.000   2,867 0.050
MTSTV8 30/07/2015 Put 1.700 0.325 0.325 0.000   0 0.310
MTSU18 30/07/2015 Call 1.750 0.040 0.040 0.000   0 0.040
MTSU28 30/07/2015 Put 1.750 0.370 0.370 0.000   0 0.355
MTSUD8 30/07/2015 Call 1.800 0.035 0.035 0.000   0 0.035
MTSUE8 30/07/2015 Put 1.800 0.415 0.415 0.000   0 0.400
MTSU98 30/07/2015 Call 1.850 0.030 0.030 0.000   0 0.030
MTSUA8 30/07/2015 Put 1.850 0.465 0.465 0.000   0 0.445
MTSUZ8 30/07/2015 Call 1.900 0.025 0.025 0.000   0 0.025
MTSV18 30/07/2015 Put 1.900 0.510 0.510 0.000   0 0.495
MTSV28 30/07/2015 Call 1.950 0.025 0.025 0.000   0 0.025
MTSV38 30/07/2015 Put 1.950 0.560 0.560 0.000   0 0.545
MTSV48 30/07/2015 Call 2.000 0.025 0.025 0.000   500 0.025
MTSV58 30/07/2015 Put 2.000 0.610 0.610 0.000   300 0.595
MTSWJ8 27/08/2015 Call 1.000 0.470 0.470 0.000   0 0.485
MTSWK8 27/08/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MTSW78 27/08/2015 Call 1.050 0.425 0.425 0.000   0 0.435
MTSW88 27/08/2015 Put 1.050 0.035 0.035 0.000   0 0.030
MTSW38 27/08/2015 Call 1.100 0.375 0.375 0.000   0 0.385
MTSW48 27/08/2015 Put 1.100 0.035 0.035 0.000   0 0.035
MTSW18 27/08/2015 Call 1.150 0.330 0.330 0.000   0 0.340
MTSW28 27/08/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MTSVE8 27/08/2015 Call 1.200 0.290 0.290 0.000   0 0.300
MTSVF8 27/08/2015 Put 1.200 0.050 0.050 0.000   0 0.050
MTSV68 27/08/2015 Call 1.250 0.250 0.250 0.000   0 0.260
MTSV78 27/08/2015 Put 1.250 0.060 0.060 0.000   0 0.060
MTSVS8 27/08/2015 Call 1.300 0.210 0.210 0.000   0 0.220
MTSVT8 27/08/2015 Put 1.300 0.080 0.080 0.000   0 0.075
MTSVY8 27/08/2015 Call 1.350 0.180 0.180 0.000   0 0.185
MTSVZ8 27/08/2015 Put 1.350 0.100 0.100 0.000   0 0.095
MTSVI8 27/08/2015 Call 1.400 0.150 0.150 0.000   0 0.155
MTSVJ8 27/08/2015 Put 1.400 0.125 0.125 0.000   1,060 0.115
MTSVA8 27/08/2015 Call 1.450 0.120 0.120 0.000   0 0.130
MTSVB8 27/08/2015 Put 1.450 0.150 0.150 0.000   0 0.145
MTSVQ8 27/08/2015 Call 1.500 0.100 0.100 0.000   0 0.105
MTSVR8 27/08/2015 Put 1.500 0.180 0.180 0.000   0 0.170
MTSVW8 27/08/2015 Call 1.550 0.080 0.080 0.000   0 0.085
MTSVX8 27/08/2015 Put 1.550 0.215 0.215 0.000   0 0.205
MTSVG8 27/08/2015 Call 1.600 0.065 0.065 0.000   0 0.070
MTSVH8 27/08/2015 Put 1.600 0.250 0.250 0.000   0 0.240
MTSVC8 27/08/2015 Call 1.650 0.050 0.050 0.000   0 0.055
MTSVD8 27/08/2015 Put 1.650 0.285 0.285 0.000   0 0.275
MTSVO8 27/08/2015 Call 1.700 0.040 0.040 0.000   0 0.045
MTSVP8 27/08/2015 Put 1.700 0.325 0.325 0.000   0 0.315
MTSVU8 27/08/2015 Call 1.750 0.035 0.035 0.000   0 0.035
MTSVV8 27/08/2015 Put 1.750 0.370 0.370 0.000   0 0.360
MTSVK8 27/08/2015 Call 1.800 0.030 0.030 0.000   0 0.030
MTSVL8 27/08/2015 Put 1.800 0.415 0.415 0.000   0 0.405
MTSV88 27/08/2015 Call 1.850 0.030 0.030 0.000   0 0.020
MTSV98 27/08/2015 Put 1.850 0.460 0.460 0.000   0 0.450
MTSVM8 27/08/2015 Call 1.900 0.025 0.025 0.000   0 0.020
MTSVN8 27/08/2015 Put 1.900 0.510 0.510 0.000   0 0.500
MTSXH8 24/09/2015 Call 1.100 0.375 0.375 0.000   0 0.385
MTSXI8 24/09/2015 Put 1.100 0.030 0.030 0.000   0 0.040
MTSWN8 24/09/2015 Call 1.150 0.330 0.330 0.000   0 0.340
MTSWO8 24/09/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MTSXA8 24/09/2015 Call 1.200 0.290 0.290 0.000   0 0.300
MTSXB8 24/09/2015 Put 1.200 0.050 0.050 0.000   0 0.050
MTSX28 24/09/2015 Call 1.250 0.250 0.250 0.000   0 0.260
MTSX38 24/09/2015 Put 1.250 0.065 0.065 0.000   0 0.065
MTSWV8 24/09/2015 Call 1.300 0.215 0.215 0.000   0 0.225
MTSWW8 24/09/2015 Put 1.300 0.085 0.085 0.000   0 0.080
MTSWP8 24/09/2015 Call 1.350 0.180 0.180 0.000   0 0.190
MTSWQ8 24/09/2015 Put 1.350 0.105 0.105 0.000   0 0.100
MTSX88 24/09/2015 Call 1.400 0.150 0.150 0.000   0 0.160
MTSX98 24/09/2015 Put 1.400 0.130 0.130 0.000   0 0.125
MTSX48 24/09/2015 Call 1.450 0.125 0.125 0.000   0 0.135
MTSX58 24/09/2015 Put 1.450 0.155 0.155 0.000   0 0.150
MTSWT8 24/09/2015 Call 1.500 0.105 0.105 0.000   0 0.115
MTSWU8 24/09/2015 Put 1.500 0.185 0.185 0.000   800 0.180
MTSXC8 24/09/2015 Call 1.550 0.085 0.085 0.000   0 0.095
MTSXD8 24/09/2015 Put 1.550 0.220 0.220 0.000   0 0.210
MTSXF8 24/09/2015 Call 1.600 0.070 0.070 0.000   0 0.075
MTSXG8 24/09/2015 Put 1.600 0.255 0.255 0.000   0 0.245
MTSWX8 24/09/2015 Call 1.650 0.055 0.055 0.000   0 0.065
MTSWY8 24/09/2015 Put 1.650 0.290 0.290 0.000   0 0.280
MTSWR8 24/09/2015 Call 1.700 0.045 0.045 0.000   0 0.050
MTSWS8 24/09/2015 Put 1.700 0.330 0.330 0.000   0 0.320
MTSWL8 24/09/2015 Call 1.750 0.040 0.040 0.000   0 0.040
MTSWM8 24/09/2015 Put 1.750 0.370 0.370 0.000   0 0.365
MTSX68 24/09/2015 Call 1.800 0.030 0.030 0.000   0 0.035
MTSX78 24/09/2015 Put 1.800 0.415 0.415 0.000   0 0.405
MTSWZ8 24/09/2015 Call 1.850 0.030 0.030 0.000   0 0.025
MTSX18 24/09/2015 Put 1.850 0.460 0.460 0.000   0 0.450
MTSXJ8 24/09/2015 Call 1.900 0.030 0.030 0.000   0 0.020
MTSXK8 24/09/2015 Put 1.900 0.510 0.510 0.000   0 0.495

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.