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 1.310 Down -0.030 1.305 1.320 1.340 1.350 1.305 9,921,339 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSYL8 28/05/2015 Call 0.950            
MTSYM8 28/05/2015 Put 0.950            
MTSWD8 28/05/2015 Call 1.000 0.315 0.315 0.000   0 0.315
MTSWE8 28/05/2015 Put 1.000 0.007 0.007 0.000   0 0.007
MTSUT8 28/05/2015 Call 1.050 0.265 0.265 0.000   0 0.265
MTSUU8 28/05/2015 Put 1.050 0.015 0.015 0.000   0 0.015
MTSTI8 28/05/2015 Call 1.100 0.220 0.220 0.000   0 0.220
MTSTJ8 28/05/2015 Put 1.100 0.020 0.020 0.000   0 0.020
MTST68 28/05/2015 Call 1.150 0.175 0.175 0.000   0 0.175
MTST78 28/05/2015 Put 1.150 0.025 0.025 0.000   0 0.025
MTSS78 28/05/2015 Call 1.200 0.135 0.135 0.000   0 0.135
MTSS88 28/05/2015 Put 1.200 0.035 0.035 0.000   180 0.035
MTSS98 28/05/2015 Call 1.250 0.100 0.100 0.000   0 0.100
MTSSA8 28/05/2015 Put 1.250 0.045 0.045 0.000   100 0.045
MTSRM8 28/05/2015 Call 1.300 0.075 0.075 0.000   0 0.075
MTSRN8 28/05/2015 Put 1.300 0.060 0.060 0.055 200 200 0.060
MTSQ68 28/05/2015 Call 1.350 0.050 0.050 0.000   0 0.050
MTSQ78 28/05/2015 Put 1.350 0.085 0.085 0.000   500 0.085
MTSPN8 28/05/2015 Call 1.400 0.035 0.035 0.000   0 0.035
MTSPO8 28/05/2015 Put 1.400 0.115 0.115 0.000   465 0.115
MTSP18 28/05/2015 Call 1.450 0.020 0.020 0.000   0 0.020
MTSP28 28/05/2015 Put 1.450 0.155 0.155 0.000   100 0.155
MTSNO8 28/05/2015 Call 1.500 0.015 0.015 0.000   1,467 0.015
MTSNP8 28/05/2015 Put 1.500 0.195 0.195 0.000   510 0.195
MTSMV8 28/05/2015 Call 1.550 0.009 0.009 0.000   250 0.009
MTSMW8 28/05/2015 Put 1.550 0.240 0.240 0.000   100 0.240
MTSMX8 28/05/2015 Call 1.600 0.006 0.006 0.000   500 0.006
MTSMY8 28/05/2015 Put 1.600 0.290 0.290 0.000   0 0.290
MTSMZ8 28/05/2015 Call 1.650 0.003 0.003 0.000   300 0.003
MTSN18 28/05/2015 Put 1.650 0.340 0.340 0.000   0 0.340
MTSN28 28/05/2015 Call 1.700 0.002 0.002 0.000   300 0.002
MTSN38 28/05/2015 Put 1.700 0.390 0.390 0.000   0 0.390
MTSLD8 28/05/2015 Call 1.750 0.001 0.001 0.000   110 0.001
MTSLE8 28/05/2015 Put 1.750 0.440 0.440 0.000   0 0.440
MTSLF8 28/05/2015 Call 1.800 0.001 0.001 0.000   0 0.001
MTSLG8 28/05/2015 Put 1.800 0.490 0.490 0.000   0 0.490
MTSLH8 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSLI8 28/05/2015 Put 1.850 0.540 0.540 0.000   0 0.540
MTSLJ8 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSLK8 28/05/2015 Put 1.900 0.590 0.590 0.000   0 0.590
MTSJP8 28/05/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSJQ8 28/05/2015 Put 1.950 0.640 0.640 0.000   0 0.640
MTSK68 28/05/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSK78 28/05/2015 Put 2.000 0.690 0.690 0.000   0 0.690
MTSJD8 28/05/2015 Call 2.100 0.000 0.000 0.000   0 0.000
MTSJE8 28/05/2015 Put 2.100 0.790 0.790 0.000   0 0.790
MTSK48 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSK58 28/05/2015 Put 2.200 0.890 0.890 0.000   0 0.890
MTSJF8 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSJG8 28/05/2015 Put 2.300 0.990 0.990 0.000   0 0.990
MTSTN8 28/05/2015 Call 2.310 0.000 0.000 0.000   0 0.000
MTSTM8 28/05/2015 Put 2.310 0.995 0.995 0.000   0 0.995
MTSK28 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSK38 28/05/2015 Put 2.400 1.090 1.090 0.000   0 1.090
MTSJH8 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSJI8 28/05/2015 Put 2.500 1.190 1.190 0.000   0 1.190
MTSTO8 28/05/2015 Call 2.510 0.000 0.000 0.000   0 0.000
MTSTP8 28/05/2015 Put 2.510 1.195 1.195 0.000   0 1.195
MTSJX8 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSJY8 28/05/2015 Put 2.600 1.290 1.290 0.000   0 1.290
MTSW68 28/05/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSW58 28/05/2015 Put 2.610 1.295 1.295 0.000   0 1.295
MTSJL8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.390 1.390 0.000   0 1.390
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.490 1.490 0.000   0 1.490
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.590 1.590 0.000   0 1.590
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.690 1.690 0.000   8 1.690
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.790 1.790 0.000   0 1.790
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.890 1.890 0.000   0 1.890
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.990 1.990 0.000   0 1.990
MTSYN8 25/06/2015 Call 0.950            
MTSYO8 25/06/2015 Put 0.950            
MTSWF8 25/06/2015 Call 1.000 0.320 0.320 0.000   0 0.320
MTSWG8 25/06/2015 Put 1.000 0.015 0.015 0.000   0 0.015
MTSUV8 25/06/2015 Call 1.050 0.275 0.275 0.000   0 0.275
MTSUW8 25/06/2015 Put 1.050 0.020 0.020 0.000   0 0.020
MTSTK8 25/06/2015 Call 1.100 0.230 0.230 0.000   0 0.230
MTSTL8 25/06/2015 Put 1.100 0.030 0.030 0.000   0 0.030
MTST88 25/06/2015 Call 1.150 0.190 0.190 0.000   0 0.190
MTST98 25/06/2015 Put 1.150 0.040 0.040 0.000   0 0.040
MTSSB8 25/06/2015 Call 1.200 0.150 0.150 0.000   0 0.150
MTSSC8 25/06/2015 Put 1.200 0.060 0.060 0.000   0 0.060
MTSSD8 25/06/2015 Call 1.250 0.120 0.120 0.000   0 0.120
MTSSE8 25/06/2015 Put 1.250 0.080 0.080 0.000   0 0.080
MTSRO8 25/06/2015 Call 1.300 0.090 0.090 0.000   0 0.090
MTSRP8 25/06/2015 Put 1.300 0.105 0.105 0.000   150 0.105
MTSQI8 25/06/2015 Call 1.350 0.070 0.070 0.000   0 0.070
MTSQJ8 25/06/2015 Put 1.350 0.140 0.140 0.000   220 0.140
MTSQK8 25/06/2015 Call 1.400 0.050 0.050 0.000   0 0.050
MTSQL8 25/06/2015 Put 1.400 0.175 0.175 0.000   490 0.175
MTSQO8 25/06/2015 Call 1.450 0.040 0.040 0.000   100 0.040
MTSQP8 25/06/2015 Put 1.450 0.210 0.210 0.000   200 0.210
MTSQW8 25/06/2015 Call 1.500 0.030 0.030 0.000   100 0.030
MTSQX8 25/06/2015 Put 1.500 0.255 0.255 0.000   150 0.255
MTSQE8 25/06/2015 Call 1.550 0.025 0.025 0.000   200 0.025
MTSQF8 25/06/2015 Put 1.550 0.295 0.295 0.000   400 0.295
MTSQC8 25/06/2015 Call 1.600 0.025 0.025 0.000   0 0.025
MTSQD8 25/06/2015 Put 1.600 0.340 0.340 0.000   1,000 0.340
MTSQS8 25/06/2015 Call 1.650 0.020 0.020 0.000   0 0.020
MTSQT8 25/06/2015 Put 1.650 0.385 0.385 0.000   1,000 0.385
MTSQU8 25/06/2015 Call 1.700 0.020 0.020 0.000   3,000 0.020
MTSQV8 25/06/2015 Put 1.700 0.435 0.435 0.000   0 0.435
MTSQG8 25/06/2015 Call 1.750 0.015 0.015 0.000   700 0.015
MTSQH8 25/06/2015 Put 1.750 0.480 0.480 0.000   650 0.480
MTSQA8 25/06/2015 Call 1.800 0.015 0.015 0.000   300 0.015
MTSQB8 25/06/2015 Put 1.800 0.530 0.530 0.000   1,020 0.530
MTSQQ8 25/06/2015 Call 1.850 0.010 0.010 0.000   0 0.010
MTSQR8 25/06/2015 Put 1.850 0.575 0.575 0.000   0 0.575
MTSR18 25/06/2015 Call 1.900 0.009 0.009 0.000   0 0.009
MTSR28 25/06/2015 Put 1.900 0.625 0.625 0.000   0 0.625
MTSQM8 25/06/2015 Call 1.950 0.008 0.008 0.000   0 0.008
MTSQN8 25/06/2015 Put 1.950 0.675 0.675 0.000   0 0.675
MTSQ88 25/06/2015 Call 2.000 0.006 0.006 0.000   500 0.006
MTSQ98 25/06/2015 Put 2.000 0.725 0.725 0.000   0 0.725
MTSQY8 25/06/2015 Call 2.100 0.004 0.004 0.000   0 0.004
MTSQZ8 25/06/2015 Put 2.100 0.825 0.825 0.000   0 0.825
MTSR38 25/06/2015 Call 2.200 0.003 0.003 0.000   0 0.003
MTSR48 25/06/2015 Put 2.200 0.925 0.925 0.000   0 0.925
MTSR58 25/06/2015 Call 2.300 0.002 0.002 0.000   0 0.002
MTSR68 25/06/2015 Put 2.300 1.025 1.025 0.000   0 1.025
MTSR78 25/06/2015 Call 2.400 0.001 0.001 0.000   0 0.001
MTSR88 25/06/2015 Put 2.400 1.125 1.125 0.000   0 1.125
MTSSG8 25/06/2015 Call 2.410 0.001 0.001 0.000   0 0.001
MTSSF8 25/06/2015 Put 2.410 1.135 1.135 0.000   40 1.135
MTSSP8 25/06/2015 Call 2.500 0.001 0.001 0.000   0 0.001
MTSSQ8 25/06/2015 Put 2.500 1.230 1.230 0.000   370 1.230
MTSSH8 25/06/2015 Call 2.510 0.001 0.001 0.000   0 0.001
MTSSI8 25/06/2015 Put 2.510 1.235 1.235 0.000   0 1.235
MTSSS8 25/06/2015 Call 2.600 0.001 0.001 0.000   0 0.001
MTSSR8 25/06/2015 Put 2.600 1.330 1.330 0.000   0 1.330
MTSSK8 25/06/2015 Call 2.610 0.001 0.001 0.000   0 0.001
MTSSJ8 25/06/2015 Put 2.610 1.340 1.340 0.000   1,700 1.340
MTSST8 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSSU8 25/06/2015 Put 2.700 1.435 1.435 0.000   0 1.435
MTSSL8 25/06/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSSM8 25/06/2015 Put 2.710 1.440 1.440 0.000   280 1.440
MTSSW8 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSSV8 25/06/2015 Put 2.800 1.535 1.535 0.000   0 1.535
MTSSO8 25/06/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSSN8 25/06/2015 Put 2.810 1.540 1.540 0.000   1,142 1.540
MTSYP8 30/07/2015 Call 0.950            
MTSYQ8 30/07/2015 Put 0.950            
MTSWH8 30/07/2015 Call 1.000 0.320 0.320 0.000   0 0.320
MTSWI8 30/07/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MTSUX8 30/07/2015 Call 1.050 0.275 0.275 0.000   300 0.275
MTSUY8 30/07/2015 Put 1.050 0.035 0.035 0.000   0 0.035
MTSUL8 30/07/2015 Call 1.100 0.230 0.230 0.000   0 0.230
MTSUM8 30/07/2015 Put 1.100 0.045 0.045 0.000   0 0.045
MTSTQ8 30/07/2015 Call 1.150 0.190 0.190 0.000   0 0.190
MTSTR8 30/07/2015 Put 1.150 0.055 0.055 0.000   0 0.055
MTSU38 30/07/2015 Call 1.200 0.155 0.155 0.000   0 0.155
MTSU48 30/07/2015 Put 1.200 0.075 0.075 0.000   0 0.075
MTSUJ8 30/07/2015 Call 1.250 0.125 0.125 0.000   0 0.125
MTSUK8 30/07/2015 Put 1.250 0.100 0.100 0.000   0 0.100
MTSUB8 30/07/2015 Call 1.300 0.100 0.100 0.000   0 0.100
MTSUC8 30/07/2015 Put 1.300 0.125 0.125 0.000   0 0.125
MTSTW8 30/07/2015 Call 1.350 0.080 0.080 0.000   0 0.080
MTSTX8 30/07/2015 Put 1.350 0.155 0.155 0.000   0 0.155
MTSUH8 30/07/2015 Call 1.400 0.060 0.060 0.000   0 0.060
MTSUI8 30/07/2015 Put 1.400 0.190 0.190 0.000   0 0.190
MTSU58 30/07/2015 Call 1.450 0.050 0.050 0.000   0 0.050
MTSU68 30/07/2015 Put 1.450 0.230 0.230 0.000   1,000 0.230
MTSTS8 30/07/2015 Call 1.500 0.040 0.040 0.000   0 0.040
MTSTT8 30/07/2015 Put 1.500 0.270 0.270 0.000   0 0.270
MTSTY8 30/07/2015 Call 1.550 0.030 0.030 0.000   100 0.030
MTSTZ8 30/07/2015 Put 1.550 0.315 0.315 0.000   0 0.315
MTSUF8 30/07/2015 Call 1.600 0.025 0.025 0.000   100 0.025
MTSUG8 30/07/2015 Put 1.600 0.365 0.365 0.000   710 0.365
MTSU78 30/07/2015 Call 1.650 0.020 0.020 0.000   0 0.020
MTSU88 30/07/2015 Put 1.650 0.415 0.415 0.000   0 0.415
MTSTU8 30/07/2015 Call 1.700 0.020 0.020 0.000   2,867 0.020
MTSTV8 30/07/2015 Put 1.700 0.465 0.465 0.000   0 0.465
MTSU18 30/07/2015 Call 1.750 0.015 0.015 0.000   0 0.015
MTSU28 30/07/2015 Put 1.750 0.515 0.515 0.000   0 0.515
MTSUD8 30/07/2015 Call 1.800 0.015 0.015 0.000   0 0.015
MTSUE8 30/07/2015 Put 1.800 0.560 0.560 0.000   0 0.560
MTSU98 30/07/2015 Call 1.850 0.010 0.010 0.000   0 0.010
MTSUA8 30/07/2015 Put 1.850 0.610 0.610 0.000   0 0.610
MTSUZ8 30/07/2015 Call 1.900 0.010 0.010 0.000   0 0.010
MTSV18 30/07/2015 Put 1.900 0.660 0.660 0.000   0 0.660
MTSV28 30/07/2015 Call 1.950 0.008 0.008 0.000   0 0.008
MTSV38 30/07/2015 Put 1.950 0.710 0.710 0.000   0 0.710
MTSV48 30/07/2015 Call 2.000 0.006 0.006 0.000   500 0.006
MTSV58 30/07/2015 Put 2.000 0.760 0.760 0.000   300 0.760
MTSYR8 27/08/2015 Call 0.950            
MTSYS8 27/08/2015 Put 0.950            
MTSWJ8 27/08/2015 Call 1.000 0.320 0.320 0.000   0 0.320
MTSWK8 27/08/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MTSW78 27/08/2015 Call 1.050 0.275 0.275 0.000   0 0.275
MTSW88 27/08/2015 Put 1.050 0.035 0.035 0.000   0 0.035
MTSW38 27/08/2015 Call 1.100 0.230 0.230 0.000   0 0.230
MTSW48 27/08/2015 Put 1.100 0.050 0.050 0.000   0 0.050
MTSW18 27/08/2015 Call 1.150 0.190 0.190 0.000   0 0.190
MTSW28 27/08/2015 Put 1.150 0.065 0.065 0.000   0 0.065
MTSVE8 27/08/2015 Call 1.200 0.160 0.160 0.000   0 0.160
MTSVF8 27/08/2015 Put 1.200 0.085 0.085 0.000   0 0.085
MTSV68 27/08/2015 Call 1.250 0.130 0.130 0.000   0 0.130
MTSV78 27/08/2015 Put 1.250 0.110 0.110 0.000   0 0.110
MTSVS8 27/08/2015 Call 1.300 0.105 0.105 0.000   0 0.105
MTSVT8 27/08/2015 Put 1.300 0.135 0.135 0.000   0 0.135
MTSVY8 27/08/2015 Call 1.350 0.085 0.085 0.000   0 0.085
MTSVZ8 27/08/2015 Put 1.350 0.165 0.165 0.000   0 0.165
MTSVI8 27/08/2015 Call 1.400 0.070 0.070 0.000   0 0.070
MTSVJ8 27/08/2015 Put 1.400 0.195 0.195 0.000   1,060 0.195
MTSVA8 27/08/2015 Call 1.450 0.055 0.055 0.000   0 0.055
MTSVB8 27/08/2015 Put 1.450 0.235 0.235 0.000   0 0.235
MTSVQ8 27/08/2015 Call 1.500 0.040 0.040 0.000   0 0.040
MTSVR8 27/08/2015 Put 1.500 0.275 0.275 0.000   0 0.275
MTSVW8 27/08/2015 Call 1.550 0.035 0.035 0.000   0 0.035
MTSVX8 27/08/2015 Put 1.550 0.320 0.320 0.000   0 0.320
MTSVG8 27/08/2015 Call 1.600 0.030 0.030 0.025 500 500 0.030
MTSVH8 27/08/2015 Put 1.600 0.365 0.365 0.000   0 0.365
MTSVC8 27/08/2015 Call 1.650 0.025 0.025 0.000   0 0.025
MTSVD8 27/08/2015 Put 1.650 0.415 0.415 0.000   0 0.415
MTSVO8 27/08/2015 Call 1.700 0.025 0.025 0.000   0 0.025
MTSVP8 27/08/2015 Put 1.700 0.465 0.465 0.000   0 0.465
MTSVU8 27/08/2015 Call 1.750 0.020 0.020 0.000   0 0.020
MTSVV8 27/08/2015 Put 1.750 0.515 0.515 0.000   0 0.515
MTSVK8 27/08/2015 Call 1.800 0.020 0.020 0.000   0 0.020
MTSVL8 27/08/2015 Put 1.800 0.565 0.565 0.000   0 0.565
MTSV88 27/08/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSV98 27/08/2015 Put 1.850 0.610 0.610 0.000   0 0.610
MTSVM8 27/08/2015 Call 1.900 0.015 0.015 0.000   0 0.015
MTSVN8 27/08/2015 Put 1.900 0.660 0.660 0.000   0 0.660
MTSYT8 24/09/2015 Call 0.950            
MTSYU8 24/09/2015 Put 0.950            
MTSXN8 24/09/2015 Call 1.000 0.320 0.320 0.000   0 0.320
MTSXO8 24/09/2015 Put 1.000 0.035 0.035 0.000   0 0.035
MTSXL8 24/09/2015 Call 1.050 0.275 0.275 0.000   0 0.275
MTSXM8 24/09/2015 Put 1.050 0.040 0.040 0.000   0 0.040
MTSXH8 24/09/2015 Call 1.100 0.230 0.230 0.000   0 0.230
MTSXI8 24/09/2015 Put 1.100 0.050 0.050 0.000   0 0.050
MTSWN8 24/09/2015 Call 1.150 0.195 0.195 0.000   0 0.195
MTSWO8 24/09/2015 Put 1.150 0.070 0.070 0.000   0 0.070
MTSXA8 24/09/2015 Call 1.200 0.160 0.160 0.000   0 0.160
MTSXB8 24/09/2015 Put 1.200 0.090 0.090 0.000   0 0.090
MTSX28 24/09/2015 Call 1.250 0.130 0.130 0.000   0 0.130
MTSX38 24/09/2015 Put 1.250 0.110 0.110 0.000   0 0.110
MTSWV8 24/09/2015 Call 1.300 0.105 0.105 0.000   0 0.105
MTSWW8 24/09/2015 Put 1.300 0.140 0.140 0.000   0 0.140
MTSWP8 24/09/2015 Call 1.350 0.080 0.080 0.000   0 0.080
MTSWQ8 24/09/2015 Put 1.350 0.170 0.170 0.000   0 0.170
MTSX88 24/09/2015 Call 1.400 0.065 0.065 0.000   0 0.065
MTSX98 24/09/2015 Put 1.400 0.200 0.200 0.000   0 0.200
MTSX48 24/09/2015 Call 1.450 0.050 0.050 0.000   0 0.050
MTSX58 24/09/2015 Put 1.450 0.240 0.240 0.000   0 0.240
MTSWT8 24/09/2015 Call 1.500 0.040 0.040 0.000   0 0.040
MTSWU8 24/09/2015 Put 1.500 0.280 0.280 0.000   800 0.280
MTSXC8 24/09/2015 Call 1.550 0.035 0.035 0.000   0 0.035
MTSXD8 24/09/2015 Put 1.550 0.325 0.325 0.000   0 0.325
MTSXF8 24/09/2015 Call 1.600 0.030 0.030 0.000   0 0.030
MTSXG8 24/09/2015 Put 1.600 0.370 0.370 0.000   0 0.370
MTSWX8 24/09/2015 Call 1.650 0.025 0.025 0.000   0 0.025
MTSWY8 24/09/2015 Put 1.650 0.415 0.415 0.000   0 0.415
MTSWR8 24/09/2015 Call 1.700 0.025 0.025 0.000   0 0.025
MTSWS8 24/09/2015 Put 1.700 0.465 0.465 0.000   0 0.465
MTSWL8 24/09/2015 Call 1.750 0.025 0.025 0.000   0 0.025
MTSWM8 24/09/2015 Put 1.750 0.515 0.515 0.000   0 0.515
MTSX68 24/09/2015 Call 1.800 0.020 0.020 0.000   0 0.020
MTSX78 24/09/2015 Put 1.800 0.565 0.565 0.000   0 0.565
MTSWZ8 24/09/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSX18 24/09/2015 Put 1.850 0.610 0.610 0.000   0 0.610
MTSXJ8 24/09/2015 Call 1.900 0.020 0.020 0.000   0 0.020
MTSXK8 24/09/2015 Put 1.900 0.660 0.660 0.000   0 0.660
MTSYV8 29/10/2015 Call 0.950            
MTSYW8 29/10/2015 Put 0.950            
MTSYF8 29/10/2015 Call 1.000 0.320 0.320 0.000   0 0.320
MTSYG8 29/10/2015 Put 1.000 0.035 0.035 0.000   0 0.035
MTSY98 29/10/2015 Call 1.050 0.275 0.275 0.000   0 0.275
MTSYA8 29/10/2015 Put 1.050 0.045 0.045 0.000   0 0.045
MTSXT8 29/10/2015 Call 1.100 0.235 0.235 0.000   0 0.235
MTSXU8 29/10/2015 Put 1.100 0.055 0.055 0.000   0 0.055
MTSY18 29/10/2015 Call 1.150 0.195 0.195 0.000   0 0.195
MTSY28 29/10/2015 Put 1.150 0.075 0.075 0.000   0 0.075
MTSYD8 29/10/2015 Call 1.200 0.165 0.165 0.000   0 0.165
MTSYE8 29/10/2015 Put 1.200 0.095 0.095 0.000   0 0.095
MTSYB8 29/10/2015 Call 1.250 0.135 0.135 0.000   0 0.135
MTSYC8 29/10/2015 Put 1.250 0.120 0.120 0.000   0 0.120
MTSXV8 29/10/2015 Call 1.300 0.110 0.110 0.000   0 0.110
MTSXW8 29/10/2015 Put 1.300 0.145 0.145 0.000   0 0.145
MTSXY8 29/10/2015 Call 1.350 0.090 0.090 0.000   0 0.090
MTSXZ8 29/10/2015 Put 1.350 0.175 0.175 0.000   0 0.175
MTSYH8 29/10/2015 Call 1.400 0.070 0.070 0.000   0 0.070
MTSYI8 29/10/2015 Put 1.400 0.210 0.210 0.000   0 0.210
MTSXP8 29/10/2015 Call 1.450 0.055 0.055 0.000   0 0.055
MTSXQ8 29/10/2015 Put 1.450 0.245 0.245 0.000   0 0.245
MTSY38 29/10/2015 Call 1.500 0.045 0.045 0.000   0 0.045
MTSY48 29/10/2015 Put 1.500 0.280 0.280 0.000   0 0.280
MTSY78 29/10/2015 Call 1.550 0.035 0.035 0.000   0 0.035
MTSY88 29/10/2015 Put 1.550 0.320 0.320 0.000   0 0.320
MTSYJ8 29/10/2015 Call 1.600 0.030 0.030 0.000   0 0.030
MTSYK8 29/10/2015 Put 1.600 0.365 0.365 0.000   0 0.365
MTSXR8 29/10/2015 Call 1.650 0.025 0.025 0.000   0 0.025
MTSXS8 29/10/2015 Put 1.650 0.415 0.415 0.000   0 0.415
MTSY58 29/10/2015 Call 1.700 0.030 0.030 0.000   0 0.030
MTSY68 29/10/2015 Put 1.700 0.465 0.465 0.000   0 0.465

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.