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 1.672 Down -0.003 1.670 1.675 1.660 1.690 1.645 1,952,897 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSJW9 25/02/2016 Call 0.650 1.015 1.015 0.000   0 1.025
MTSJX9 25/02/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MTSJ89 25/02/2016 Call 0.700 0.965 0.965 0.000   0 0.975
MTSJ99 25/02/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MTSJ69 25/02/2016 Call 0.750 0.915 0.915 0.000   0 0.925
MTSJ79 25/02/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MTSIN9 25/02/2016 Call 0.800 0.865 0.865 0.000   0 0.875
MTSIO9 25/02/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MTSIJ9 25/02/2016 Call 0.850 0.815 0.815 0.000   0 0.825
MTSIK9 25/02/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MTSIT9 25/02/2016 Call 0.900 0.765 0.765 0.000   0 0.775
MTSIU9 25/02/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSJ49 25/02/2016 Call 0.950 0.715 0.715 0.000   0 0.725
MTSJ59 25/02/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSIR9 25/02/2016 Call 1.000 0.665 0.665 0.000   0 0.675
MTSIS9 25/02/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSIH9 25/02/2016 Call 1.050 0.615 0.615 0.000   100 0.625
MTSII9 25/02/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSIV9 25/02/2016 Call 1.100 0.565 0.565 0.000   0 0.575
MTSIW9 25/02/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MTSJ29 25/02/2016 Call 1.150 0.515 0.515 0.000   0 0.525
MTSJ39 25/02/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSIL9 25/02/2016 Call 1.200 0.465 0.465 0.000   250 0.475
MTSIM9 25/02/2016 Put 1.200 0.000 0.000 0.000   600 0.000
MTSIF9 25/02/2016 Call 1.250 0.370 0.470 0.000   197 0.425
MTSIG9 25/02/2016 Put 1.250 0.000 0.000 0.000   140 0.000
MTSIX9 25/02/2016 Call 1.300 0.335 0.415 0.000   150 0.375
MTSIY9 25/02/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSIZ9 25/02/2016 Call 1.350 0.285 0.365 0.000   1,500 0.325
MTSJ19 25/02/2016 Put 1.350 0.001 0.001 0.000   0 0.001
MTSIP9 25/02/2016 Call 1.400 0.235 0.315 0.000   100 0.280
MTSIQ9 25/02/2016 Put 1.400 0.003 0.003 0.000   360 0.002
MTSI89 25/02/2016 Call 1.450 0.195 0.255 0.000   0 0.230
MTSI99 25/02/2016 Put 1.450 0.006 0.006 0.000   0 0.005
MTSKV9 25/02/2016 Call 1.500 0.150 0.210 0.000   123 0.185
MTSKW9 25/02/2016 Put 1.500 0.010 0.010 0.000   0 0.010
MTSKZ9 25/02/2016 Call 1.550 0.110 0.170 0.000   0 0.140
MTSL19 25/02/2016 Put 1.550 0.010 0.045 0.000   0 0.020
MTSL89 25/02/2016 Call 1.600 0.075 0.125 0.000   195 0.105
MTSL99 25/02/2016 Put 1.600 0.020 0.050 0.000   310 0.035
MTSLG9 25/02/2016 Call 1.650 0.060 0.085 0.000   750 0.075
MTSLH9 25/02/2016 Put 1.650 0.040 0.065 0.000   200 0.050
MTSLO9 25/02/2016 Call 1.700 0.035 0.060 0.000   5 0.050
MTSLP9 25/02/2016 Put 1.700 0.065 0.090 0.000   0 0.075
MTSLX9 25/02/2016 Call 1.750 0.020 0.045 0.000   0 0.035
MTSLY9 25/02/2016 Put 1.750 0.115 0.115 0.000   0 0.105
MTSTJ9 25/02/2016 Call 1.800 0.007 0.045 0.000   320 0.020
MTSTK9 25/02/2016 Put 1.800 0.150 0.150 0.000   0 0.145
MTSTL9 25/02/2016 Call 1.850 0.008 0.008 0.000   120 0.015
MTSTM9 25/02/2016 Put 1.850 0.195 0.195 0.000   0 0.185
MTSUM9 25/02/2016 Call 1.900 0.005 0.005 0.000   0 0.007
MTSUN9 25/02/2016 Put 1.900 0.240 0.240 0.000   0 0.230
MTSUI9 25/02/2016 Call 1.950 0.002 0.002 0.000   0 0.004
MTSUJ9 25/02/2016 Put 1.950 0.290 0.290 0.000   0 0.275
MTSUO9 25/02/2016 Call 2.000 0.001 0.001 0.000   0 0.002
MTSUP9 25/02/2016 Put 2.000 0.340 0.340 0.000   0 0.325
MTSUK9 25/02/2016 Call 2.100 0.000 0.000 0.000   0 0.001
MTSUL9 25/02/2016 Put 2.100 0.440 0.440 0.000   0 0.425
MTSWS9 25/02/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MTSWT9 25/02/2016 Put 2.200 0.540 0.540 0.000   0 0.525
MTSX99 25/02/2016 Call 2.300 0.000 0.000 0.000   0 0.000
MTSXA9 25/02/2016 Put 2.300 0.640 0.640 0.000   0 0.625
MTSK79 23/03/2016 Call 0.700 0.965 0.965 0.000   0 0.975
MTSK89 23/03/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MTSK39 23/03/2016 Call 0.750 0.915 0.915 0.000   0 0.925
MTSK49 23/03/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MTSKJ9 23/03/2016 Call 0.800 0.865 0.865 0.000   0 0.875
MTSKK9 23/03/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MTSKP9 23/03/2016 Call 0.850 0.815 0.815 0.000   0 0.825
MTSKQ9 23/03/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MTSK99 23/03/2016 Call 0.900 0.765 0.765 0.000   0 0.775
MTSKA9 23/03/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSK59 23/03/2016 Call 0.950 0.715 0.715 0.000   0 0.725
MTSK69 23/03/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSKF9 23/03/2016 Call 1.000 0.665 0.665 0.000   0 0.675
MTSKG9 23/03/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSKB9 23/03/2016 Call 1.050 0.615 0.615 0.000   0 0.625
MTSKC9 23/03/2016 Put 1.050 0.001 0.001 0.000   0 0.001
MTSK19 23/03/2016 Call 1.100 0.565 0.565 0.000   0 0.580
MTSK29 23/03/2016 Put 1.100 0.001 0.001 0.000   0 0.002
MTSKH9 23/03/2016 Call 1.150 0.515 0.515 0.000   0 0.530
MTSKI9 23/03/2016 Put 1.150 0.002 0.002 0.000   0 0.003
MTSKL9 23/03/2016 Call 1.200 0.465 0.465 0.000   0 0.480
MTSKM9 23/03/2016 Put 1.200 0.004 0.004 0.000   0 0.005
MTSKD9 23/03/2016 Call 1.250 0.380 0.480 0.000   0 0.430
MTSKE9 23/03/2016 Put 1.250 0.006 0.006 0.000   0 0.008
MTSJY9 23/03/2016 Call 1.300 0.340 0.420 0.000   0 0.380
MTSJZ9 23/03/2016 Put 1.300 0.010 0.010 0.000   90 0.010
MTSKR9 23/03/2016 Call 1.350 0.295 0.375 0.000   180 0.335
MTSKS9 23/03/2016 Put 1.350 0.006 0.045 0.000   0 0.020
MTSKN9 23/03/2016 Call 1.400 0.250 0.330 0.000   0 0.290
MTSKO9 23/03/2016 Put 1.400 0.015 0.045 0.000   200 0.025
MTSKT9 23/03/2016 Call 1.450 0.210 0.290 0.000   0 0.250
MTSKU9 23/03/2016 Put 1.450 0.020 0.045 0.000   0 0.035
MTSKX9 23/03/2016 Call 1.500 0.180 0.240 0.000   403 0.215
MTSKY9 23/03/2016 Put 1.500 0.030 0.055 0.000   750 0.045
MTSL29 23/03/2016 Call 1.550 0.160 0.200 0.000   0 0.180
MTSL39 23/03/2016 Put 1.550 0.045 0.070 0.000   0 0.060
MTSLA9 23/03/2016 Call 1.600 0.120 0.165 0.000   900 0.150
MTSLB9 23/03/2016 Put 1.600 0.060 0.090 0.000   100 0.075
MTSLI9 23/03/2016 Call 1.650 0.105 0.130 0.000   100 0.120
MTSLJ9 23/03/2016 Put 1.650 0.085 0.110 0.000   200 0.095
MTSLQ9 23/03/2016 Call 1.700 0.080 0.105 0.000   153 0.095
MTSLR9 23/03/2016 Put 1.700 0.110 0.135 0.000   600 0.120
MTSVS9 23/03/2016 Call 1.710 0.085 0.085 0.000   0 0.090
MTSVR9 23/03/2016 Put 1.710 0.130 0.130 0.000   0 0.125
MTSLZ9 23/03/2016 Call 1.750 0.060 0.085 0.000   0 0.075
MTSM19 23/03/2016 Put 1.750 0.130 0.170 0.000   0 0.145
MTSTN9 23/03/2016 Call 1.800 0.045 0.065 0.000   30 0.060
MTSTO9 23/03/2016 Put 1.800 0.165 0.205 0.000   0 0.180
MTSVP9 23/03/2016 Call 1.810 0.050 0.050 0.000   0 0.055
MTSVQ9 23/03/2016 Put 1.810 0.195 0.195 0.000   239 0.185
MTSTP9 23/03/2016 Call 1.850 0.030 0.055 0.000   0 0.045
MTSTQ9 23/03/2016 Put 1.850 0.225 0.225 0.000   0 0.215
MTSUQ9 23/03/2016 Call 1.900 0.020 0.045 0.000   0 0.035
MTSUR9 23/03/2016 Put 1.900 0.265 0.265 0.000   0 0.255
MTSVO9 23/03/2016 Call 1.910 0.030 0.030 0.000   0 0.030
MTSVN9 23/03/2016 Put 1.910 0.270 0.270 0.000   0 0.265
MTSUS9 23/03/2016 Call 1.950 0.010 0.045 0.000   0 0.025
MTSUT9 23/03/2016 Put 1.950 0.305 0.305 0.000   0 0.300
MTSM79 23/03/2016 Call 2.000 0.006 0.045 0.000   75 0.020
MTSM69 23/03/2016 Put 2.000 0.350 0.350 0.000   0 0.340
MTSM89 23/03/2016 Call 2.010 0.015 0.015 0.000   0 0.015
MTSM99 23/03/2016 Put 2.010 0.355 0.355 0.000   200 0.350
MTSMC9 23/03/2016 Call 2.100 0.010 0.010 0.000   0 0.010
MTSMD9 23/03/2016 Put 2.100 0.440 0.440 0.000   0 0.435
MTSMB9 23/03/2016 Call 2.110 0.010 0.010 0.000   0 0.009
MTSMA9 23/03/2016 Put 2.110 0.450 0.450 0.000   390 0.440
MTSWU9 23/03/2016 Call 2.200 0.006 0.006 0.000   0 0.005
MTSWV9 23/03/2016 Put 2.200 0.540 0.540 0.000   0 0.530
MTSXB9 23/03/2016 Call 2.300 0.003 0.003 0.000   0 0.002
MTSXC9 23/03/2016 Put 2.300 0.640 0.640 0.000   0 0.625
MTSN39 28/04/2016 Call 0.850 0.815 0.815 0.000   0 0.830
MTSN49 28/04/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MTSMS9 28/04/2016 Call 0.900 0.765 0.765 0.000   0 0.780
MTSMT9 28/04/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSMK9 28/04/2016 Call 0.950 0.715 0.715 0.000   0 0.730
MTSML9 28/04/2016 Put 0.950 0.001 0.001 0.000   0 0.001
MTSMM9 28/04/2016 Call 1.000 0.665 0.665 0.000   0 0.680
MTSMN9 28/04/2016 Put 1.000 0.001 0.001 0.000   0 0.001
MTSN19 28/04/2016 Call 1.050 0.620 0.620 0.000   500 0.630
MTSN29 28/04/2016 Put 1.050 0.002 0.002 0.000   0 0.002
MTSMY9 28/04/2016 Call 1.100 0.570 0.570 0.000   0 0.585
MTSMZ9 28/04/2016 Put 1.100 0.004 0.004 0.000   0 0.004
MTSMG9 28/04/2016 Call 1.150 0.520 0.520 0.000   0 0.535
MTSMH9 28/04/2016 Put 1.150 0.007 0.007 0.000   0 0.007
MTSMQ9 28/04/2016 Call 1.200 0.435 0.535 0.000   0 0.490
MTSMR9 28/04/2016 Put 1.200 0.010 0.010 0.000   0 0.010
MTSN79 28/04/2016 Call 1.250 0.390 0.490 0.000   0 0.445
MTSN89 28/04/2016 Put 1.250 0.010 0.045 0.000   0 0.015
MTSMU9 28/04/2016 Call 1.300 0.355 0.435 0.000   0 0.400
MTSMV9 28/04/2016 Put 1.300 0.025 0.025 0.000   0 0.025
MTSMI9 28/04/2016 Call 1.350 0.315 0.395 0.000   0 0.355
MTSMJ9 28/04/2016 Put 1.350 0.030 0.030 0.000   0 0.030
MTSMO9 28/04/2016 Call 1.400 0.275 0.355 0.000   0 0.315
MTSMP9 28/04/2016 Put 1.400 0.030 0.055 0.000   0 0.040
MTSN59 28/04/2016 Call 1.450 0.235 0.315 0.000   0 0.275
MTSN69 28/04/2016 Put 1.450 0.040 0.065 0.000   0 0.055
MTSMW9 28/04/2016 Call 1.500 0.200 0.280 0.000   0 0.245
MTSMX9 28/04/2016 Put 1.500 0.055 0.080 0.000   5 0.065
MTSME9 28/04/2016 Call 1.550 0.190 0.230 0.000   0 0.210
MTSMF9 28/04/2016 Put 1.550 0.070 0.100 0.000   0 0.085
MTSN99 28/04/2016 Call 1.600 0.160 0.195 0.000   0 0.180
MTSNK9 28/04/2016 Put 1.600 0.090 0.115 0.000   0 0.100
MTSNL9 28/04/2016 Call 1.650 0.135 0.165 0.000   0 0.155
MTSNM9 28/04/2016 Put 1.650 0.115 0.140 0.000   0 0.125
MTSNN9 28/04/2016 Call 1.700 0.110 0.140 0.000   5 0.130
MTSNO9 28/04/2016 Put 1.700 0.135 0.170 0.000   0 0.150
MTSVX9 28/04/2016 Call 1.710 0.115 0.115 0.000   0 0.125
MTSVY9 28/04/2016 Put 1.710 0.160 0.160 0.000   0 0.155
MTSS89 28/04/2016 Call 1.750 0.085 0.120 0.000   0 0.110
MTSS99 28/04/2016 Put 1.750 0.160 0.200 0.000   0 0.175
MTSTT9 28/04/2016 Call 1.800 0.070 0.100 0.000   0 0.090
MTSTU9 28/04/2016 Put 1.800 0.190 0.230 0.000   0 0.205
MTSVW9 28/04/2016 Call 1.810 0.080 0.080 0.000   0 0.085
MTSVV9 28/04/2016 Put 1.810 0.220 0.220 0.000   0 0.210
MTSTR9 28/04/2016 Call 1.850 0.055 0.085 0.000   0 0.075
MTSTS9 28/04/2016 Put 1.850 0.205 0.265 0.000   0 0.240
MTSUW9 28/04/2016 Call 1.900 0.040 0.070 0.000   0 0.060
MTSUX9 28/04/2016 Put 1.900 0.235 0.315 0.000   0 0.275
MTSVT9 28/04/2016 Call 1.910 0.055 0.055 0.000   0 0.060
MTSVU9 28/04/2016 Put 1.910 0.290 0.290 0.000   0 0.280
MTSUU9 28/04/2016 Call 1.950 0.030 0.060 0.000   0 0.050
MTSUV9 28/04/2016 Put 1.950 0.275 0.355 0.000   0 0.315
MTSV19 28/04/2016 Call 2.000 0.025 0.055 0.000   0 0.040
MTSV29 28/04/2016 Put 2.000 0.315 0.395 0.000   0 0.355
MTSUY9 28/04/2016 Call 2.100 0.015 0.045 0.000   0 0.025
MTSUZ9 28/04/2016 Put 2.100 0.450 0.450 0.000   0 0.445
MTSWW9 28/04/2016 Call 2.200 0.015 0.015 0.000   0 0.015
MTSWX9 28/04/2016 Put 2.200 0.545 0.545 0.000   0 0.535
MTSXD9 28/04/2016 Call 2.300 0.009 0.009 0.000   0 0.010
MTSXF9 28/04/2016 Put 2.300 0.640 0.640 0.000   0 0.635
MTST99 26/05/2016 Call 0.950 0.720 0.720 0.000   0 0.735
MTSTA9 26/05/2016 Put 0.950 0.002 0.002 0.000   0 0.002
MTSSW9 26/05/2016 Call 1.000 0.670 0.670 0.000   0 0.685
MTSSX9 26/05/2016 Put 1.000 0.004 0.004 0.000   0 0.004
MTSSG9 26/05/2016 Call 1.050 0.620 0.620 0.000   0 0.635
MTSSH9 26/05/2016 Put 1.050 0.006 0.006 0.000   0 0.006
MTSSQ9 26/05/2016 Call 1.100 0.575 0.575 0.000   0 0.590
MTSSR9 26/05/2016 Put 1.100 0.010 0.010 0.000   0 0.010
MTSSS9 26/05/2016 Call 1.150 0.530 0.530 0.000   0 0.540
MTSST9 26/05/2016 Put 1.150 0.015 0.015 0.000   0 0.015
MTSSY9 26/05/2016 Call 1.200 0.485 0.485 0.000   0 0.495
MTSSZ9 26/05/2016 Put 1.200 0.020 0.020 0.000   0 0.020
MTSSI9 26/05/2016 Call 1.250 0.440 0.440 0.000   0 0.455
MTSSJ9 26/05/2016 Put 1.250 0.015 0.045 0.000   0 0.025
MTSSO9 26/05/2016 Call 1.300 0.395 0.395 0.000   0 0.410
MTSSP9 26/05/2016 Put 1.300 0.025 0.050 0.000   0 0.035
MTST79 26/05/2016 Call 1.350 0.360 0.360 0.000   0 0.370
MTST89 26/05/2016 Put 1.350 0.035 0.060 0.000   0 0.045
MTST19 26/05/2016 Call 1.400 0.320 0.320 0.000   0 0.335
MTST29 26/05/2016 Put 1.400 0.045 0.070 0.000   0 0.055
MTSSE9 26/05/2016 Call 1.450 0.285 0.285 0.000   0 0.300
MTSSF9 26/05/2016 Put 1.450 0.060 0.080 0.000   0 0.070
MTST39 26/05/2016 Call 1.500 0.250 0.250 0.000   0 0.265
MTST49 26/05/2016 Put 1.500 0.070 0.095 0.000   100 0.085
MTST59 26/05/2016 Call 1.550 0.210 0.250 0.000   0 0.235
MTST69 26/05/2016 Put 1.550 0.090 0.115 0.000   0 0.105
MTSSU9 26/05/2016 Call 1.600 0.180 0.220 0.000   0 0.205
MTSSV9 26/05/2016 Put 1.600 0.110 0.135 0.000   0 0.125
MTSSK9 26/05/2016 Call 1.650 0.155 0.190 0.000   0 0.180
MTSSL9 26/05/2016 Put 1.650 0.125 0.165 0.000   0 0.145
MTSSM9 26/05/2016 Call 1.700 0.130 0.165 0.000   0 0.155
MTSSN9 26/05/2016 Put 1.700 0.150 0.190 0.000   0 0.170
MTSTV9 26/05/2016 Call 1.750 0.115 0.140 0.000   0 0.130
MTSTW9 26/05/2016 Put 1.750 0.180 0.220 0.000   0 0.195
MTSTX9 26/05/2016 Call 1.800 0.095 0.120 0.000   0 0.115
MTSTY9 26/05/2016 Put 1.800 0.210 0.250 0.000   0 0.225
MTSTZ9 26/05/2016 Call 1.850 0.080 0.105 0.000   0 0.095
MTSU19 26/05/2016 Put 1.850 0.265 0.265 0.000   0 0.255
MTSV39 26/05/2016 Call 1.900 0.065 0.090 0.000   0 0.080
MTSV49 26/05/2016 Put 1.900 0.300 0.300 0.000   0 0.290
MTSV99 26/05/2016 Call 1.950 0.050 0.075 0.000   0 0.070
MTSVA9 26/05/2016 Put 1.950 0.335 0.335 0.000   0 0.330
MTSV59 26/05/2016 Call 2.000 0.040 0.065 0.000   0 0.055
MTSV69 26/05/2016 Put 2.000 0.375 0.375 0.000   0 0.365
MTSV79 26/05/2016 Call 2.100 0.025 0.050 0.000   0 0.040
MTSV89 26/05/2016 Put 2.100 0.460 0.460 0.000   0 0.450
MTSWY9 26/05/2016 Call 2.200 0.015 0.045 0.000   0 0.025
MTSWZ9 26/05/2016 Put 2.200 0.550 0.550 0.000   0 0.545
MTSXG9 26/05/2016 Call 2.300 0.020 0.020 0.000   0 0.020
MTSXH9 26/05/2016 Put 2.300 0.645 0.645 0.000   0 0.645
MTSS49 23/06/2016 Call 0.900 0.770 0.770 0.000   0 0.785
MTSS59 23/06/2016 Put 0.900 0.001 0.001 0.000   0 0.001
MTSRZ9 23/06/2016 Call 0.950 0.725 0.725 0.000   0 0.735
MTSS19 23/06/2016 Put 0.950 0.002 0.002 0.000   0 0.002
MTSJC9 23/06/2016 Call 1.000 0.675 0.675 0.000   0 0.690
MTSJD9 23/06/2016 Put 1.000 0.004 0.004 0.000   0 0.004
MTSQX9 23/06/2016 Call 1.050 0.630 0.630 0.000   0 0.640
MTSQY9 23/06/2016 Put 1.050 0.006 0.006 0.000   0 0.006
MTSQR9 23/06/2016 Call 1.100 0.585 0.585 0.000   0 0.595
MTSQS9 23/06/2016 Put 1.100 0.009 0.009 0.000   0 0.009
MTSQN9 23/06/2016 Call 1.150 0.540 0.540 0.000   0 0.550
MTSQO9 23/06/2016 Put 1.150 0.015 0.015 0.000   0 0.015
MTSR49 23/06/2016 Call 1.200 0.495 0.495 0.000   0 0.505
MTSR59 23/06/2016 Put 1.200 0.020 0.020 0.000   0 0.020
MTSQT9 23/06/2016 Call 1.250 0.455 0.455 0.000   0 0.465
MTSQU9 23/06/2016 Put 1.250 0.025 0.025 0.000   0 0.025
MTSGV9 23/06/2016 Call 1.300 0.410 0.410 0.000   4 0.425
MTSGW9 23/06/2016 Put 1.300 0.035 0.035 0.000   0 0.035
MTSQP9 23/06/2016 Call 1.350 0.375 0.375 0.000   0 0.385
MTSQQ9 23/06/2016 Put 1.350 0.045 0.045 0.000   0 0.045
MTSR29 23/06/2016 Call 1.400 0.335 0.335 0.000   0 0.345
MTSR39 23/06/2016 Put 1.400 0.060 0.060 0.000   0 0.060
MTSQV9 23/06/2016 Call 1.450 0.300 0.300 0.000   0 0.310
MTSQW9 23/06/2016 Put 1.450 0.075 0.075 0.000   0 0.075
MTSGY9 23/06/2016 Call 1.500 0.270 0.270 0.000   0 0.280
MTSGX9 23/06/2016 Put 1.500 0.090 0.090 0.000   0 0.090
MTSNQ9 23/06/2016 Call 1.510 0.260 0.260 0.000   0 0.270
MTSNP9 23/06/2016 Put 1.510 0.095 0.095 0.000   0 0.095
MTSQL9 23/06/2016 Call 1.550 0.240 0.240 0.000   0 0.250
MTSQM9 23/06/2016 Put 1.550 0.110 0.110 0.000   0 0.110
MTSP19 23/06/2016 Call 1.600 0.210 0.210 0.000   0 0.220
MTSNZ9 23/06/2016 Put 1.600 0.135 0.135 0.000   0 0.130
MTSNR9 23/06/2016 Call 1.610 0.205 0.205 0.000   0 0.215
MTSNS9 23/06/2016 Put 1.610 0.135 0.135 0.000   0 0.135
MTSQZ9 23/06/2016 Call 1.650 0.185 0.185 0.000   0 0.190
MTSR19 23/06/2016 Put 1.650 0.155 0.155 0.000   0 0.155
MTSP29 23/06/2016 Call 1.700 0.160 0.160 0.000   150 0.170
MTSP39 23/06/2016 Put 1.700 0.185 0.185 0.000   0 0.180
MTSNU9 23/06/2016 Call 1.710 0.155 0.155 0.000   0 0.165
MTSNT9 23/06/2016 Put 1.710 0.190 0.190 0.000   0 0.185
MTSSA9 23/06/2016 Call 1.750 0.140 0.140 0.000   0 0.145
MTSSB9 23/06/2016 Put 1.750 0.215 0.215 0.000   0 0.205
MTSP59 23/06/2016 Call 1.800 0.000 0.000 0.115 150 100 0.125
MTSP49 23/06/2016 Put 1.800 0.245 0.245 0.000   0 0.235
MTSNV9 23/06/2016 Call 1.810 0.115 0.115 0.000   0 0.120
MTSNW9 23/06/2016 Put 1.810 0.250 0.250 0.000   0 0.240
MTSU29 23/06/2016 Call 1.850 0.100 0.100 0.000   0 0.110
MTSU39 23/06/2016 Put 1.850 0.280 0.280 0.000   0 0.270
MTSP69 23/06/2016 Call 1.900 0.090 0.090 0.000   0 0.095
MTSP79 23/06/2016 Put 1.900 0.315 0.315 0.000   0 0.305
MTSNY9 23/06/2016 Call 1.910 0.085 0.085 0.000   0 0.090
MTSNX9 23/06/2016 Put 1.910 0.320 0.320 0.000   0 0.310
MTSVB9 23/06/2016 Call 1.950 0.075 0.075 0.000   0 0.080
MTSVC9 23/06/2016 Put 1.950 0.355 0.355 0.000   0 0.340
MTSVF9 23/06/2016 Call 2.000 0.065 0.065 0.000   0 0.070
MTSVG9 23/06/2016 Put 2.000 0.395 0.395 0.000   0 0.380
MTSVD9 23/06/2016 Call 2.100 0.045 0.045 0.000   0 0.050
MTSVE9 23/06/2016 Put 2.100 0.475 0.475 0.000   0 0.460
MTSX19 23/06/2016 Call 2.200 0.035 0.035 0.000   0 0.035
MTSX29 23/06/2016 Put 2.200 0.565 0.565 0.000   0 0.550
MTSXI9 23/06/2016 Call 2.300 0.025 0.025 0.000   0 0.025
MTSXJ9 23/06/2016 Put 2.300 0.655 0.655 0.000   0 0.650
MTSYO9 28/07/2016 Call 1.250 0.465 0.465 0.000   0 0.475
MTSYP9 28/07/2016 Put 1.250 0.045 0.045 0.000   0 0.045
MTSYQ9 28/07/2016 Call 1.300 0.425 0.425 0.000   0 0.435
MTSYR9 28/07/2016 Put 1.300 0.055 0.055 0.000   0 0.055
MTSYM9 28/07/2016 Call 1.350 0.390 0.390 0.000   0 0.400
MTSYN9 28/07/2016 Put 1.350 0.070 0.070 0.000   0 0.065
MTSYK9 28/07/2016 Call 1.400 0.355 0.355 0.000   0 0.365
MTSYL9 28/07/2016 Put 1.400 0.085 0.085 0.000   0 0.080
MTSYA9 28/07/2016 Call 1.450 0.320 0.320 0.000   0 0.330
MTSYB9 28/07/2016 Put 1.450 0.100 0.100 0.000   0 0.095
MTSXU9 28/07/2016 Call 1.500 0.290 0.290 0.000   0 0.300
MTSXV9 28/07/2016 Put 1.500 0.115 0.115 0.000   0 0.115
MTSXQ9 28/07/2016 Call 1.550 0.260 0.260 0.000   0 0.270
MTSXR9 28/07/2016 Put 1.550 0.135 0.135 0.000   0 0.135
MTSYE9 28/07/2016 Call 1.600 0.235 0.235 0.000   0 0.240
MTSYF9 28/07/2016 Put 1.600 0.160 0.160 0.000   0 0.155
MTSY89 28/07/2016 Call 1.650 0.210 0.210 0.000   0 0.215
MTSY99 28/07/2016 Put 1.650 0.185 0.185 0.000   0 0.180
MTSXZ9 28/07/2016 Call 1.700 0.185 0.185 0.000   0 0.190
MTSY19 28/07/2016 Put 1.700 0.210 0.210 0.000   0 0.205
MTSXS9 28/07/2016 Call 1.750 0.165 0.165 0.000   0 0.170
MTSXT9 28/07/2016 Put 1.750 0.240 0.240 0.000   0 0.235
MTSYG9 28/07/2016 Call 1.800 0.145 0.145 0.000   0 0.150
MTSYH9 28/07/2016 Put 1.800 0.270 0.270 0.000   0 0.260
MTSY69 28/07/2016 Call 1.850 0.125 0.125 0.000   0 0.135
MTSY79 28/07/2016 Put 1.850 0.300 0.300 0.000   0 0.295
MTSXW9 28/07/2016 Call 1.900 0.110 0.110 0.000   0 0.115
MTSXY9 28/07/2016 Put 1.900 0.335 0.335 0.000   0 0.330
MTSXO9 28/07/2016 Call 1.950 0.095 0.095 0.000   0 0.105
MTSXP9 28/07/2016 Put 1.950 0.370 0.370 0.000   0 0.365
MTSYC9 28/07/2016 Call 2.000 0.085 0.085 0.000   0 0.090
MTSYD9 28/07/2016 Put 2.000 0.405 0.405 0.000   0 0.400
MTSY29 28/07/2016 Call 2.100 0.060 0.060 0.000   0 0.070
MTSY39 28/07/2016 Put 2.100 0.485 0.485 0.000   0 0.480
MTSYI9 28/07/2016 Call 2.200 0.045 0.045 0.000   0 0.055
MTSYJ9 28/07/2016 Put 2.200 0.570 0.570 0.000   0 0.565
MTSY49 28/07/2016 Call 2.300 0.035 0.035 0.000   0 0.040
MTSY59 28/07/2016 Put 2.300 0.660 0.660 0.000   0 0.650
MTSS69 29/09/2016 Call 0.900 0.780 0.780 0.000   0 0.795
MTSS79 29/09/2016 Put 0.900 0.008 0.008 0.000   0 0.008
MTSS29 29/09/2016 Call 0.950 0.735 0.735 0.000   0 0.750
MTSS39 29/09/2016 Put 0.950 0.010 0.010 0.000   0 0.010
MTSRR9 29/09/2016 Call 1.000 0.690 0.690 0.000   0 0.705
MTSRS9 29/09/2016 Put 1.000 0.015 0.015 0.000   0 0.015
MTSRX9 29/09/2016 Call 1.050 0.645 0.645 0.000   0 0.660
MTSRY9 29/09/2016 Put 1.050 0.020 0.020 0.000   0 0.020
MTSRP9 29/09/2016 Call 1.100 0.605 0.605 0.000   0 0.620
MTSRQ9 29/09/2016 Put 1.100 0.030 0.030 0.000   0 0.030
MTSRN9 29/09/2016 Call 1.150 0.560 0.560 0.000   0 0.575
MTSRO9 29/09/2016 Put 1.150 0.035 0.035 0.000   0 0.035
MTSRV9 29/09/2016 Call 1.200 0.520 0.520 0.000   0 0.535
MTSRW9 29/09/2016 Put 1.200 0.045 0.045 0.000   0 0.045
MTSR69 29/09/2016 Call 1.250 0.485 0.485 0.000   0 0.495
MTSR79 29/09/2016 Put 1.250 0.055 0.055 0.000   0 0.055
MTSRH9 29/09/2016 Call 1.300 0.450 0.450 0.000   0 0.460
MTSRI9 29/09/2016 Put 1.300 0.070 0.070 0.000   0 0.070
MTSRL9 29/09/2016 Call 1.350 0.410 0.410 0.000   0 0.425
MTSRM9 29/09/2016 Put 1.350 0.085 0.085 0.000   0 0.080
MTSRT9 29/09/2016 Call 1.400 0.380 0.380 0.000   0 0.395
MTSRU9 29/09/2016 Put 1.400 0.100 0.100 0.000   0 0.100
MTSR89 29/09/2016 Call 1.450 0.350 0.350 0.000   0 0.360
MTSR99 29/09/2016 Put 1.450 0.115 0.115 0.000   0 0.115
MTSQ29 29/09/2016 Call 1.500 0.320 0.320 0.000   0 0.330
MTSQ19 29/09/2016 Put 1.500 0.135 0.135 0.000   0 0.135
MTSQ39 29/09/2016 Call 1.510 0.315 0.315 0.000   0 0.325
MTSQ49 29/09/2016 Put 1.510 0.140 0.140 0.000   0 0.135
MTSRJ9 29/09/2016 Call 1.550 0.290 0.290 0.000   0 0.300
MTSRK9 29/09/2016 Put 1.550 0.155 0.155 0.000   0 0.155
MTSQ69 29/09/2016 Call 1.600 0.265 0.265 0.000   0 0.275
MTSQ59 29/09/2016 Put 1.600 0.180 0.180 0.000   0 0.180
MTSQI9 29/09/2016 Call 1.610 0.260 0.260 0.000   0 0.270
MTSQH9 29/09/2016 Put 1.610 0.185 0.185 0.000   0 0.180
MTSRF9 29/09/2016 Call 1.650 0.240 0.240 0.000   0 0.250
MTSRG9 29/09/2016 Put 1.650 0.205 0.205 0.000   0 0.200
MTSQ79 29/09/2016 Call 1.700 0.220 0.220 0.000   0 0.225
MTSQ89 29/09/2016 Put 1.700 0.230 0.230 0.000   0 0.230
MTSQB9 29/09/2016 Call 1.710 0.215 0.215 0.000   0 0.220
MTSQC9 29/09/2016 Put 1.710 0.235 0.235 0.000   0 0.230
MTSSC9 29/09/2016 Call 1.750 0.195 0.195 0.000   0 0.205
MTSSD9 29/09/2016 Put 1.750 0.260 0.260 0.000   0 0.255
MTSQA9 29/09/2016 Call 1.800 0.175 0.175 0.000   0 0.185
MTSQ99 29/09/2016 Put 1.800 0.290 0.290 0.000   0 0.285
MTSQE9 29/09/2016 Call 1.810 0.175 0.175 0.000   0 0.180
MTSQD9 29/09/2016 Put 1.810 0.295 0.295 0.000   0 0.290
MTSU49 29/09/2016 Call 1.850 0.160 0.160 0.000   0 0.165
MTSU59 29/09/2016 Put 1.850 0.325 0.325 0.000   0 0.315
MTSQJ9 29/09/2016 Call 1.900 0.140 0.140 0.000   0 0.150
MTSQK9 29/09/2016 Put 1.900 0.355 0.355 0.000   0 0.350
MTSQF9 29/09/2016 Call 1.910 0.140 0.140 0.000   0 0.145
MTSQG9 29/09/2016 Put 1.910 0.360 0.360 0.000   0 0.350
MTSVJ9 29/09/2016 Call 1.950 0.130 0.130 0.000   0 0.135
MTSVK9 29/09/2016 Put 1.950 0.390 0.390 0.000   0 0.385
MTSVL9 29/09/2016 Call 2.000 0.115 0.115 0.000   0 0.120
MTSVM9 29/09/2016 Put 2.000 0.430 0.430 0.000   0 0.420
MTSVH9 29/09/2016 Call 2.100 0.090 0.090 0.000   0 0.095
MTSVI9 29/09/2016 Put 2.100 0.505 0.505 0.000   0 0.495
MTSX39 29/09/2016 Call 2.200 0.070 0.070 0.000   0 0.080
MTSX49 29/09/2016 Put 2.200 0.585 0.585 0.000   0 0.575
MTSXK9 29/09/2016 Call 2.300 0.055 0.055 0.000   0 0.065
MTSXL9 29/09/2016 Put 2.300 0.675 0.675 0.000   0 0.660
MTSJB9 22/12/2016 Call 1.000 0.705 0.705 0.000   300 0.725
MTSJA9 22/12/2016 Put 1.000 0.025 0.025 0.000   0 0.025
MTSWA9 22/12/2016 Call 1.150 0.585 0.585 0.000   0 0.605
MTSWB9 22/12/2016 Put 1.150 0.050 0.050 0.000   0 0.050
MTSWI9 22/12/2016 Call 1.200 0.550 0.550 0.000   0 0.565
MTSWJ9 22/12/2016 Put 1.200 0.065 0.065 0.000   0 0.065
MTSW49 22/12/2016 Call 1.250 0.515 0.515 0.000   0 0.530
MTSW59 22/12/2016 Put 1.250 0.080 0.080 0.000   0 0.075
MTSI39 22/12/2016 Call 1.300 0.480 0.480 0.000   0 0.495
MTSI29 22/12/2016 Put 1.300 0.095 0.095 0.000   0 0.090
MTSWC9 22/12/2016 Call 1.350 0.450 0.450 0.000   0 0.460
MTSWD9 22/12/2016 Put 1.350 0.110 0.110 0.000   0 0.105
MTSVZ9 22/12/2016 Call 1.400 0.420 0.420 0.000   0 0.430
MTSW19 22/12/2016 Put 1.400 0.125 0.125 0.000   0 0.125
MTSW29 22/12/2016 Call 1.450 0.390 0.390 0.000   0 0.400
MTSW39 22/12/2016 Put 1.450 0.145 0.145 0.000   0 0.145
MTSGZ9 22/12/2016 Call 1.500 0.360 0.360 0.000   0 0.370
MTSI19 22/12/2016 Put 1.500 0.165 0.165 0.000   50 0.160
MTSPY9 22/12/2016 Call 1.510 0.340 0.340 0.000   0 0.350
MTSPZ9 22/12/2016 Put 1.510 0.170 0.170 0.000   0 0.165
MTSWG9 22/12/2016 Call 1.550 0.335 0.335 0.000   0 0.345
MTSWH9 22/12/2016 Put 1.550 0.190 0.190 0.000   0 0.185
MTSP89 22/12/2016 Call 1.600 0.310 0.310 0.000   0 0.315
MTSP99 22/12/2016 Put 1.600 0.215 0.215 0.000   0 0.210
MTSPX9 22/12/2016 Call 1.610 0.290 0.290 0.000   0 0.300
MTSPW9 22/12/2016 Put 1.610 0.220 0.220 0.000   0 0.210
MTSW69 22/12/2016 Call 1.650 0.285 0.285 0.000   0 0.295
MTSW79 22/12/2016 Put 1.650 0.240 0.240 0.000   0 0.235
MTSPL9 22/12/2016 Call 1.700 0.260 0.260 0.000   0 0.270
MTSPK9 22/12/2016 Put 1.700 0.265 0.265 0.000   0 0.260
MTSPU9 22/12/2016 Call 1.710 0.245 0.245 0.000   0 0.255
MTSPV9 22/12/2016 Put 1.710 0.270 0.270 0.000   0 0.265
MTSWE9 22/12/2016 Call 1.750 0.240 0.240 0.000   300 0.250
MTSWF9 22/12/2016 Put 1.750 0.295 0.295 0.000   0 0.285
MTSPM9 22/12/2016 Call 1.800 0.220 0.220 0.000   151 0.230
MTSPN9 22/12/2016 Put 1.800 0.325 0.325 0.000   0 0.315
MTSPT9 22/12/2016 Call 1.810 0.205 0.205 0.000   0 0.215
MTSPS9 22/12/2016 Put 1.810 0.330 0.330 0.000   0 0.320
MTSW89 22/12/2016 Call 1.850 0.200 0.200 0.000   0 0.210
MTSW99 22/12/2016 Put 1.850 0.355 0.355 0.000   0 0.350
MTSPP9 22/12/2016 Call 1.900 0.185 0.185 0.000   0 0.190
MTSPO9 22/12/2016 Put 1.900 0.390 0.390 0.000   0 0.380
MTSPQ9 22/12/2016 Call 1.910 0.175 0.175 0.000   0 0.180
MTSPR9 22/12/2016 Put 1.910 0.395 0.395 0.000   0 0.385
MTSWK9 22/12/2016 Call 1.950 0.170 0.170 0.000   0 0.175
MTSWL9 22/12/2016 Put 1.950 0.425 0.425 0.000   0 0.415
MTSWM9 22/12/2016 Call 2.000 0.155 0.155 0.000   0 0.160
MTSWN9 22/12/2016 Put 2.000 0.460 0.460 0.000   0 0.450
MTSWO9 22/12/2016 Call 2.100 0.130 0.130 0.000   0 0.135
MTSWP9 22/12/2016 Put 2.100 0.535 0.535 0.000   0 0.525
MTSX59 22/12/2016 Call 2.200 0.110 0.110 0.000   0 0.115
MTSX69 22/12/2016 Put 2.200 0.615 0.615 0.000   0 0.600
MTSXM9 22/12/2016 Call 2.300 0.090 0.090 0.000   0 0.095
MTSXN9 22/12/2016 Put 2.300 0.700 0.700 0.000   0 0.685

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.