Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MTS * 2.830 Down -0.090 2.830 2.850 2.910 2.920 2.830 6,445,835 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSVP7 28/08/2014 Call 1.950 0.880 0.880 0.000   0 0.970
MTSVQ7 28/08/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSUM7 28/08/2014 Call 2.000 0.830 0.830 0.000   0 0.920
MTSUN7 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSUK7 28/08/2014 Call 2.100 0.730 0.730 0.000   0 0.820
MTSUL7 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSTV7 28/08/2014 Call 2.200 0.630 0.630 0.000   0 0.720
MTSTW7 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSTX7 28/08/2014 Call 2.300 0.530 0.530 0.000   0 0.620
MTSTY7 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
MTSSU7 28/08/2014 Call 2.400 0.430 0.430 0.000   0 0.520
MTSSV7 28/08/2014 Put 2.400 0.000 0.000 0.000   150 0.000
MTSSG7 28/08/2014 Call 2.500 0.330 0.330 0.000   0 0.420
MTSSH7 28/08/2014 Put 2.500 0.000 0.000 0.000   12,000 0.000
MTSSY7 28/08/2014 Call 2.600 0.230 0.230 0.000   0 0.320
MTSSZ7 28/08/2014 Put 2.600 0.000 0.000 0.000   150 0.000
MTSSI7 28/08/2014 Call 2.700 0.135 0.135 0.000   250 0.220
MTSSJ7 28/08/2014 Put 2.700 0.002 0.002 0.000   395 0.000
MTST37 28/08/2014 Call 2.800 0.055 0.055 0.000   500 0.125
MTST47 28/08/2014 Put 2.800 0.015 0.015 0.000   8,300 0.002
MTSSS7 28/08/2014 Call 2.900 0.015 0.015 0.000   125 0.050
MTSST7 28/08/2014 Put 2.900 0.075 0.075 0.000   0 0.025
MTSZE7 28/08/2014 Call 2.910 0.010 0.010 0.000   1,166 0.045
MTSZF7 28/08/2014 Put 2.910 0.085 0.085 0.000   100 0.030
MTST77 28/08/2014 Call 3.000 0.002 0.002 0.000   1,520 0.010
MTST87 28/08/2014 Put 3.000 0.170 0.170 0.000   0 0.090
MTSZH7 28/08/2014 Call 3.010 0.002 0.002 0.000   0 0.010
MTSZG7 28/08/2014 Put 3.010 0.180 0.180 0.000   300 0.100
MTSSK7 28/08/2014 Call 3.100 0.000 0.000 0.000   0 0.002
MTSSL7 28/08/2014 Put 3.100 0.270 0.270 0.000   0 0.180
MTSZI7 28/08/2014 Call 3.110 0.000 0.000 0.000   0 0.002
MTSZJ7 28/08/2014 Put 3.110 0.280 0.280 0.000   300 0.190
MTST57 28/08/2014 Call 3.200 0.000 0.000 0.000   0 0.000
MTST67 28/08/2014 Put 3.200 0.370 0.370 0.000   600 0.280
MTSTN7 28/08/2014 Call 3.210 0.000 0.000 0.000   0 0.000
MTSTO7 28/08/2014 Put 3.210 0.380 0.380 0.000   147 0.290
MTSSM7 28/08/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MTSSN7 28/08/2014 Put 3.300 0.470 0.470 0.000   0 0.380
MTSTQ7 28/08/2014 Call 3.310 0.000 0.000 0.000   0 0.000
MTSTP7 28/08/2014 Put 3.310 0.480 0.480 0.000   242 0.390
MTSSW7 28/08/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MTSSX7 28/08/2014 Put 3.400 0.570 0.570 0.000   0 0.480
MTSTR7 28/08/2014 Call 3.410 0.000 0.000 0.000   0 0.000
MTSTS7 28/08/2014 Put 3.410 0.580 0.580 0.000   850 0.490
MTSSQ7 28/08/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSSR7 28/08/2014 Put 3.500 0.670 0.670 0.000   0 0.580
MTSZ87 28/08/2014 Call 3.510 0.000 0.000 0.000   0 0.000
MTSZ97 28/08/2014 Put 3.510 0.680 0.680 0.000   0 0.590
MTST97 28/08/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSTA7 28/08/2014 Put 3.600 0.770 0.770 0.000   0 0.680
MTSSO7 28/08/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSSP7 28/08/2014 Put 3.700 0.870 0.870 0.000   0 0.780
MTST17 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTST27 28/08/2014 Put 3.800 0.970 0.970 0.000   0 0.880
MTSTL7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTM7 28/08/2014 Put 3.900 1.070 1.070 0.000   0 0.980
MTSZB7 28/08/2014 Call 3.910 0.000 0.000 0.000   0 0.000
MTSZA7 28/08/2014 Put 3.910 1.080 1.080 0.000   0 0.990
MTSZC7 28/08/2014 Call 4.010 0.000 0.000 0.000   0 0.000
MTSZD7 28/08/2014 Put 4.010 1.180 1.180 0.000   150 1.090
MTSWI7 25/09/2014 Call 1.950 0.885 0.885 0.000   0 0.975
MTSWJ7 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSW67 25/09/2014 Call 2.000 0.835 0.835 0.000   0 0.925
MTSW77 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSW27 25/09/2014 Call 2.100 0.735 0.735 0.000   0 0.825
MTSW37 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSWE7 25/09/2014 Call 2.200 0.635 0.635 0.000   0 0.725
MTSWF7 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSW47 25/09/2014 Call 2.300 0.535 0.535 0.000   0 0.625
MTSW57 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
MTSWG7 25/09/2014 Call 2.400 0.440 0.440 0.000   0 0.525
MTSWH7 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
MTSVV7 25/09/2014 Call 2.500 0.340 0.340 0.000   0 0.430
MTSVW7 25/09/2014 Put 2.500 0.002 0.002 0.000   0 0.001
MTSWA7 25/09/2014 Call 2.600 0.245 0.245 0.000   0 0.330
MTSWB7 25/09/2014 Put 2.600 0.006 0.006 0.000   0 0.003
MTSVT7 25/09/2014 Call 2.700 0.160 0.160 0.000   0 0.235
MTSVU7 25/09/2014 Put 2.700 0.020 0.020 0.000   0 0.009
MTSW87 25/09/2014 Call 2.800 0.095 0.095 0.000   500 0.155
MTSW97 25/09/2014 Put 2.800 0.045 0.045 0.000   500 0.025
MTSVX7 25/09/2014 Call 2.900 0.045 0.045 0.000   896 0.085
MTSVY7 25/09/2014 Put 2.900 0.100 0.100 0.080 190 0 0.060
MTSWC7 25/09/2014 Call 3.000 0.020 0.020 0.000   965 0.045
MTSWD7 25/09/2014 Put 3.000 0.175 0.175 0.000   0 0.115
MTSD98 25/09/2014 Call 3.010 0.015 0.015 0.000   0 0.040
MTSDK8 25/09/2014 Put 3.010 0.180 0.180 0.000   0 0.120
MTSVZ7 25/09/2014 Call 3.100 0.007 0.007 0.000   0 0.020
MTSW17 25/09/2014 Put 3.100 0.270 0.270 0.000   100 0.195
MTSWK7 25/09/2014 Call 3.200 0.002 0.002 0.000   0 0.007
MTSWL7 25/09/2014 Put 3.200 0.370 0.370 0.000   0 0.285
MTSVR7 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.003
MTSVS7 25/09/2014 Put 3.300 0.470 0.470 0.000   0 0.380
MTSDY8 25/09/2014 Call 3.310 0.000 0.000 0.000      
MTSDX8 25/09/2014 Put 3.310 0.470 0.470 0.000      
MTSWM7 25/09/2014 Call 3.400 0.000 0.000 0.000   0 0.001
MTSWN7 25/09/2014 Put 3.400 0.570 0.570 0.000   0 0.480
MTSWO7 25/09/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSWP7 25/09/2014 Put 3.500 0.670 0.670 0.000   0 0.580
MTSXO7 25/09/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSXP7 25/09/2014 Put 3.600 0.770 0.770 0.000   0 0.680
MTSZ27 25/09/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSZ37 25/09/2014 Put 3.700 0.870 0.870 0.000   0 0.780
MTSBS8 30/10/2014 Call 1.950 0.890 0.890 0.000   0 0.980
MTSBT8 30/10/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSXM7 30/10/2014 Call 2.000 0.840 0.840 0.000   0 0.930
MTSXN7 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSX57 30/10/2014 Call 2.100 0.745 0.745 0.000   0 0.835
MTSX67 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSWQ7 30/10/2014 Call 2.200 0.645 0.645 0.000   0 0.735
MTSWR7 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSXB7 30/10/2014 Call 2.300 0.550 0.550 0.000   0 0.635
MTSXC7 30/10/2014 Put 2.300 0.001 0.001 0.000   0 0.001
MTSWW7 30/10/2014 Call 2.400 0.450 0.450 0.000   0 0.535
MTSWX7 30/10/2014 Put 2.400 0.003 0.003 0.000   0 0.003
MTSXD7 30/10/2014 Call 2.500 0.360 0.360 0.000   0 0.440
MTSXF7 30/10/2014 Put 2.500 0.008 0.008 0.000   0 0.007
MTSX37 30/10/2014 Call 2.600 0.270 0.270 0.000   0 0.350
MTSX47 30/10/2014 Put 2.600 0.020 0.020 0.000   0 0.015
MTSXG7 30/10/2014 Call 2.700 0.195 0.195 0.000   0 0.260
MTSXH7 30/10/2014 Put 2.700 0.040 0.040 0.000   0 0.025
MTSWS7 30/10/2014 Call 2.800 0.130 0.130 0.000   0 0.185
MTSWT7 30/10/2014 Put 2.800 0.075 0.075 0.055 100 0 0.050
MTSX77 30/10/2014 Call 2.900 0.080 0.080 0.000   0 0.120
MTSX87 30/10/2014 Put 2.900 0.125 0.125 0.000   0 0.085
MTSWU7 30/10/2014 Call 3.000 0.045 0.045 0.000   170 0.070
MTSWV7 30/10/2014 Put 3.000 0.195 0.195 0.000   0 0.135
MTSXI7 30/10/2014 Call 3.100 0.025 0.025 0.000   0 0.040
MTSXJ7 30/10/2014 Put 3.100 0.275 0.275 0.000   0 0.205
MTSDV8 30/10/2014 Call 3.110 0.025 0.025 0.000   0 0.035
MTSDW8 30/10/2014 Put 3.110 0.280 0.280 0.000   0 0.210
MTSX17 30/10/2014 Call 3.200 0.015 0.015 0.000   0 0.020
MTSX27 30/10/2014 Put 3.200 0.370 0.370 0.000   0 0.290
MTSXK7 30/10/2014 Call 3.300 0.007 0.007 0.000   0 0.010
MTSXL7 30/10/2014 Put 3.300 0.470 0.470 0.000   0 0.380
MTSE18 30/10/2014 Call 3.310 0.007 0.007 0.000      
MTSDZ8 30/10/2014 Put 3.310 0.465 0.465 0.000      
MTSWY7 30/10/2014 Call 3.400 0.004 0.004 0.000   0 0.004
MTSWZ7 30/10/2014 Put 3.400 0.570 0.570 0.000   0 0.480
MTSX97 30/10/2014 Call 3.500 0.002 0.002 0.000   0 0.002
MTSXA7 30/10/2014 Put 3.500 0.670 0.670 0.000   0 0.580
MTSXQ7 30/10/2014 Call 3.600 0.001 0.001 0.000   0 0.001
MTSXR7 30/10/2014 Put 3.600 0.770 0.770 0.000   0 0.680
MTSZ47 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSZ57 30/10/2014 Put 3.700 0.870 0.870 0.000   0 0.780
MTSBU8 27/11/2014 Call 1.950 0.895 0.895 0.000   0 0.990
MTSBV8 27/11/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSBL8 27/11/2014 Call 2.000 0.845 0.845 0.000   0 0.940
MTSBM8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSYO7 27/11/2014 Call 2.100 0.745 0.745 0.000   0 0.840
MTSYP7 27/11/2014 Put 2.100 0.001 0.001 0.000   0 0.001
MTSY67 27/11/2014 Call 2.200 0.650 0.650 0.000   0 0.740
MTSY77 27/11/2014 Put 2.200 0.002 0.002 0.000   0 0.002
MTSYM7 27/11/2014 Call 2.300 0.555 0.555 0.000   0 0.640
MTSYN7 27/11/2014 Put 2.300 0.004 0.004 0.000   0 0.004
MTSY47 27/11/2014 Call 2.400 0.460 0.460 0.000   0 0.545
MTSY57 27/11/2014 Put 2.400 0.009 0.009 0.000   0 0.008
MTSYI7 27/11/2014 Call 2.500 0.370 0.370 0.000   0 0.450
MTSYJ7 27/11/2014 Put 2.500 0.020 0.020 0.000   0 0.015
MTSYQ7 27/11/2014 Call 2.510 0.360 0.360 0.000   378 0.440
MTSYR7 27/11/2014 Put 2.510 0.020 0.020 0.000   0 0.015
MTSXZ7 27/11/2014 Call 2.600 0.290 0.290 0.000   0 0.360
MTSY17 27/11/2014 Put 2.600 0.035 0.035 0.000   0 0.025
MTSYS7 27/11/2014 Call 2.610 0.280 0.280 0.000   165 0.350
MTSYT7 27/11/2014 Put 2.610 0.035 0.035 0.000   0 0.025
MTSYK7 27/11/2014 Call 2.700 0.215 0.215 0.000   0 0.275
MTSYL7 27/11/2014 Put 2.700 0.055 0.055 0.000   0 0.040
MTSYV7 27/11/2014 Call 2.710 0.205 0.205 0.000   836 0.270
MTSYU7 27/11/2014 Put 2.710 0.060 0.060 0.000   0 0.040
MTSY27 27/11/2014 Call 2.800 0.150 0.150 0.000   0 0.205
MTSY37 27/11/2014 Put 2.800 0.090 0.090 0.000   200 0.060
MTSYW7 27/11/2014 Call 2.810 0.145 0.145 0.000   570 0.195
MTSYX7 27/11/2014 Put 2.810 0.095 0.095 0.000   0 0.065
MTSYC7 27/11/2014 Call 2.900 0.100 0.100 0.000   440 0.140
MTSYD7 27/11/2014 Put 2.900 0.140 0.140 0.000   300 0.100
MTSZ17 27/11/2014 Call 2.910 0.095 0.095 0.000   240 0.135
MTSYZ7 27/11/2014 Put 2.910 0.140 0.140 0.000   880 0.100
MTSY87 27/11/2014 Call 3.000 0.060 0.060 0.000   1,205 0.095
MTSY97 27/11/2014 Put 3.000 0.205 0.205 0.000   0 0.150
MTSDL8 27/11/2014 Call 3.010 0.060 0.060 0.000   0 0.090
MTSDM8 27/11/2014 Put 3.010 0.205 0.205 0.000   0 0.155
MTSYA7 27/11/2014 Call 3.100 0.035 0.035 0.000   600 0.060
MTSYB7 27/11/2014 Put 3.100 0.280 0.280 0.000   0 0.215
MTSXW7 27/11/2014 Call 3.200 0.020 0.020 0.000   300 0.035
MTSXY7 27/11/2014 Put 3.200 0.375 0.375 0.000   0 0.300
MTSYE7 27/11/2014 Call 3.300 0.015 0.015 0.000   166 0.025
MTSYF7 27/11/2014 Put 3.300 0.470 0.470 0.000   0 0.385
MTSXU7 27/11/2014 Call 3.400 0.008 0.008 0.000   0 0.015
MTSXV7 27/11/2014 Put 3.400 0.570 0.570 0.000   0 0.480
MTSYG7 27/11/2014 Call 3.500 0.005 0.005 0.000   75 0.009
MTSYH7 27/11/2014 Put 3.500 0.670 0.670 0.000   0 0.580
MTSXS7 27/11/2014 Call 3.600 0.003 0.003 0.000   0 0.005
MTSXT7 27/11/2014 Put 3.600 0.770 0.770 0.000   0 0.680
MTSZ67 27/11/2014 Call 3.700 0.001 0.001 0.000   0 0.003
MTSZ77 27/11/2014 Put 3.700 0.870 0.870 0.000   0 0.780
MTSDO8 27/11/2014 Call 4.010 0.000 0.000 0.000   0 0.000
MTSDN8 27/11/2014 Put 4.010 1.150 1.150 0.000   0 1.060
MTSBW8 18/12/2014 Call 1.950 0.895 0.895 0.000   0 0.985
MTSBX8 18/12/2014 Put 1.950 0.005 0.005 0.000   0 0.001
MTSBO8 18/12/2014 Call 2.000 0.850 0.850 0.000   0 0.935
MTSBP8 18/12/2014 Put 2.000 0.007 0.007 0.000   0 0.002
MTSBQ8 18/12/2014 Call 2.100 0.750 0.750 0.000   0 0.840
MTSBR8 18/12/2014 Put 2.100 0.010 0.010 0.000   0 0.005
MTSB88 18/12/2014 Call 2.200 0.655 0.655 0.000   0 0.740
MTSB98 18/12/2014 Put 2.200 0.020 0.020 0.000   0 0.009
MTSZW7 18/12/2014 Call 2.300 0.560 0.560 0.000   0 0.640
MTSZX7 18/12/2014 Put 2.300 0.025 0.025 0.000   0 0.015
MTSBF8 18/12/2014 Call 2.400 0.470 0.470 0.000   0 0.545
MTSBG8 18/12/2014 Put 2.400 0.040 0.040 0.000   0 0.025
MTSZQ7 18/12/2014 Call 2.500 0.385 0.385 0.000   0 0.455
MTSZR7 18/12/2014 Put 2.500 0.055 0.055 0.000   0 0.040
MTSB28 18/12/2014 Call 2.600 0.305 0.305 0.000   10 0.370
MTSB38 18/12/2014 Put 2.600 0.080 0.080 0.000   1,100 0.060
MTSZU7 18/12/2014 Call 2.700 0.235 0.235 0.000   0 0.295
MTSZV7 18/12/2014 Put 2.700 0.110 0.110 0.000   0 0.080
MTSBH8 18/12/2014 Call 2.800 0.175 0.175 0.000   0 0.230
MTSBI8 18/12/2014 Put 2.800 0.150 0.150 0.000   0 0.115
MTSZM7 18/12/2014 Call 2.900 0.125 0.125 0.000   0 0.170
MTSZN7 18/12/2014 Put 2.900 0.200 0.200 0.000   0 0.160
MTSDR8 18/12/2014 Call 2.910 0.120 0.120 0.000   0 0.165
MTSDS8 18/12/2014 Put 2.910 0.205 0.205 0.000   0 0.160
MTSZY7 18/12/2014 Call 3.000 0.090 0.090 0.000   0 0.120
MTSB18 18/12/2014 Put 3.000 0.265 0.265 0.000   0 0.210
MTSZK7 18/12/2014 Call 3.100 0.060 0.060 0.000   0 0.085
MTSZL7 18/12/2014 Put 3.100 0.335 0.335 0.000   0 0.275
MTSB68 18/12/2014 Call 3.200 0.040 0.040 0.000   0 0.055
MTSB78 18/12/2014 Put 3.200 0.415 0.415 0.000   0 0.350
MTSD18 18/12/2014 Call 3.210 0.040 0.040 0.000   0 0.055
MTSD28 18/12/2014 Put 3.210 0.420 0.420 0.000   0 0.355
MTSZO7 18/12/2014 Call 3.300 0.030 0.030 0.000   0 0.035
MTSZP7 18/12/2014 Put 3.300 0.500 0.500 0.000   0 0.430
MTSD48 18/12/2014 Call 3.310 0.025 0.025 0.000   0 0.035
MTSD38 18/12/2014 Put 3.310 0.505 0.505 0.000   0 0.430
MTSB48 18/12/2014 Call 3.400 0.020 0.020 0.000   0 0.025
MTSB58 18/12/2014 Put 3.400 0.595 0.595 0.000   0 0.515
MTSD58 18/12/2014 Call 3.410 0.020 0.020 0.000   0 0.025
MTSD68 18/12/2014 Put 3.410 0.590 0.590 0.000   0 0.515
MTSZS7 18/12/2014 Call 3.500 0.015 0.015 0.000   0 0.020
MTSZT7 18/12/2014 Put 3.500 0.685 0.685 0.000   0 0.605
MTSBJ8 18/12/2014 Call 3.600 0.010 0.010 0.000   0 0.015
MTSBK8 18/12/2014 Put 3.600 0.780 0.780 0.000   404 0.705
MTSC58 29/01/2015 Call 2.100 0.755 0.755 0.000   0 0.840
MTSC68 29/01/2015 Put 2.100 0.010 0.010 0.000   0 0.010
MTSCQ8 29/01/2015 Call 2.200 0.655 0.655 0.000   0 0.740
MTSCR8 29/01/2015 Put 2.200 0.020 0.020 0.000   0 0.015
MTSC18 29/01/2015 Call 2.300 0.560 0.560 0.000   0 0.645
MTSC28 29/01/2015 Put 2.300 0.025 0.025 0.000   0 0.020
MTSCM8 29/01/2015 Call 2.400 0.470 0.470 0.000   0 0.550
MTSCN8 29/01/2015 Put 2.400 0.040 0.040 0.000   0 0.030
MTSC78 29/01/2015 Call 2.500 0.380 0.380 0.000   0 0.460
MTSC88 29/01/2015 Put 2.500 0.055 0.055 0.000   0 0.040
MTSCO8 29/01/2015 Call 2.600 0.305 0.305 0.000   0 0.375
MTSCP8 29/01/2015 Put 2.600 0.085 0.085 0.000   0 0.060
MTSC38 29/01/2015 Call 2.700 0.230 0.230 0.000   0 0.300
MTSC48 29/01/2015 Put 2.700 0.120 0.120 0.000   0 0.090
MTSCU8 29/01/2015 Call 2.800 0.170 0.170 0.000   0 0.230
MTSCV8 29/01/2015 Put 2.800 0.170 0.170 0.000   0 0.135
MTSBY8 29/01/2015 Call 2.900 0.120 0.120 0.000   0 0.170
MTSBZ8 29/01/2015 Put 2.900 0.225 0.225 0.000   0 0.185
MTSDT8 29/01/2015 Call 2.910 0.100 0.100 0.000   0 0.145
MTSDU8 29/01/2015 Put 2.910 0.230 0.230 0.000   0 0.185
MTSCK8 29/01/2015 Call 3.000 0.080 0.080 0.000   0 0.125
MTSCL8 29/01/2015 Put 3.000 0.290 0.290 0.000   0 0.240
MTSCI8 29/01/2015 Call 3.100 0.055 0.055 0.000   0 0.085
MTSCJ8 29/01/2015 Put 3.100 0.365 0.365 0.000   0 0.310
MTSCW8 29/01/2015 Call 3.200 0.035 0.035 0.000   0 0.055
MTSCX8 29/01/2015 Put 3.200 0.450 0.450 0.000   0 0.385
MTSCG8 29/01/2015 Call 3.300 0.025 0.025 0.000   0 0.040
MTSCH8 29/01/2015 Put 3.300 0.540 0.540 0.000   0 0.465
MTSD88 29/01/2015 Call 3.310 0.020 0.020 0.000   0 0.030
MTSD78 29/01/2015 Put 3.310 0.545 0.545 0.000   0 0.470
MTSCS8 29/01/2015 Call 3.400 0.020 0.020 0.000   0 0.030
MTSCT8 29/01/2015 Put 3.400 0.630 0.630 0.000   0 0.555
MTSC98 29/01/2015 Call 3.500 0.015 0.015 0.000   0 0.020
MTSCF8 29/01/2015 Put 3.500 0.725 0.725 0.000   0 0.645
MTSCY8 29/01/2015 Call 3.600 0.010 0.010 0.000   0 0.020
MTSCZ8 29/01/2015 Put 3.600 0.820 0.820 0.000   0 0.740
MTSDP8 29/01/2015 Call 4.010 0.002 0.002 0.000   0 0.003
MTSDQ8 29/01/2015 Put 4.010 1.215 1.215 0.000   0 1.125

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.