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 * 2.140 Up 0.100 2.140 2.150 2.040 2.160 2.035 7,821,926 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 0.890 0.890 0.000   0 0.790
MTSYP9 28/07/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSYQ9 28/07/2016 Call 1.300 0.840 0.840 0.000   0 0.740
MTSYR9 28/07/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSYM9 28/07/2016 Call 1.350 0.790 0.790 0.000   0 0.690
MTSYN9 28/07/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTSYK9 28/07/2016 Call 1.400 0.740 0.740 0.000   0 0.640
MTSYL9 28/07/2016 Put 1.400 0.000 0.000 0.000   0 0.000
MTSYA9 28/07/2016 Call 1.450 0.690 0.690 0.000   0 0.590
MTSYB9 28/07/2016 Put 1.450 0.000 0.000 0.000   0 0.000
MTSXU9 28/07/2016 Call 1.500 0.640 0.640 0.000   0 0.540
MTSXV9 28/07/2016 Put 1.500 0.000 0.000 0.000   0 0.000
MTSXQ9 28/07/2016 Call 1.550 0.590 0.590 0.000   0 0.490
MTSXR9 28/07/2016 Put 1.550 0.000 0.000 0.000   0 0.000
MTSYE9 28/07/2016 Call 1.600 0.540 0.540 0.000   0 0.440
MTSYF9 28/07/2016 Put 1.600 0.000 0.000 0.000   0 0.000
MTSY89 28/07/2016 Call 1.650 0.490 0.490 0.000   0 0.390
MTSY99 28/07/2016 Put 1.650 0.000 0.000 0.000   0 0.000
MTSXZ9 28/07/2016 Call 1.700 0.440 0.440 0.000   100 0.340
MTSY19 28/07/2016 Put 1.700 0.000 0.000 0.000   200 0.000
MTSXS9 28/07/2016 Call 1.750 0.390 0.390 0.000   0 0.290
MTSXT9 28/07/2016 Put 1.750 0.000 0.000 0.000   150 0.000
MTSYG9 28/07/2016 Call 1.800 0.340 0.340 0.000   65 0.245
MTSYH9 28/07/2016 Put 1.800 0.000 0.000 0.000   100 0.001
MTSY69 28/07/2016 Call 1.850 0.290 0.290 0.000   0 0.195
MTSY79 28/07/2016 Put 1.850 0.000 0.000 0.000   0 0.004
MTSDO7 28/07/2016 Call 1.860 0.280 0.280 0.000   0 0.185
MTSDN7 28/07/2016 Put 1.860 0.000 0.000 0.000   0 0.005
MTSXW9 28/07/2016 Call 1.900 0.240 0.240 0.180 60 260 0.150
MTSXY9 28/07/2016 Put 1.900 0.001 0.001 0.000   28 0.009
MTSDP7 28/07/2016 Call 1.910 0.230 0.230 0.000   0 0.145
MTSDQ7 28/07/2016 Put 1.910 0.001 0.001 0.000   300 0.010
MTSXO9 28/07/2016 Call 1.950 0.195 0.195 0.000   220 0.110
MTSXP9 28/07/2016 Put 1.950 0.002 0.002 0.000   635 0.020
MTSYC9 28/07/2016 Call 2.000 0.145 0.145 0.000 50 307 0.075
MTSYD9 28/07/2016 Put 2.000 0.005 0.005 0.000   0 0.035
MTSY29 28/07/2016 Call 2.100 0.070 0.070 0.000   50 0.030
MTSY39 28/07/2016 Put 2.100 0.020 0.020 0.000   0 0.090
MTSYI9 28/07/2016 Call 2.200 0.020 0.020 0.000   500 0.008
MTSYJ9 28/07/2016 Put 2.200 0.070 0.070 0.000   0 0.165
MTSY49 28/07/2016 Call 2.300 0.004 0.004 0.000   0 0.002
MTSY59 28/07/2016 Put 2.300 0.160 0.160 0.000   0 0.260
MTSDV7 28/07/2016 Call 2.400 0.000 0.000 0.000   0 0.000
MTSDW7 28/07/2016 Put 2.400 0.260 0.260 0.000   0 0.360
MTSEN7 28/07/2016 Call 2.500 0.000 0.000 0.000   0 0.000
MTSEO7 28/07/2016 Put 2.500 0.360 0.360 0.000   0 0.460
MTSEL7 28/07/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MTSEM7 28/07/2016 Put 2.600 0.460 0.460 0.000   0 0.560
MTSFJ7 28/07/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MTSFK7 28/07/2016 Put 2.700 0.560 0.560 0.000   0 0.660
MTSI37 28/07/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MTSI47 28/07/2016 Put 2.800 0.660 0.660 0.000   0 0.760
MTSIQ7 28/07/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MTSIR7 28/07/2016 Put 2.900 0.760 0.760 0.000   0 0.860
MTSZQ9 25/08/2016 Call 1.250 0.895 0.895 0.000   0 0.790
MTSZR9 25/08/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSZO9 25/08/2016 Call 1.300 0.845 0.845 0.000   0 0.740
MTSZP9 25/08/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSZE9 25/08/2016 Call 1.350 0.795 0.795 0.000   0 0.695
MTSZF9 25/08/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTSZ69 25/08/2016 Call 1.400 0.745 0.745 0.000   0 0.645
MTSZ79 25/08/2016 Put 1.400 0.000 0.000 0.000   0 0.000
MTSYW9 25/08/2016 Call 1.450 0.695 0.695 0.000   0 0.595
MTSYX9 25/08/2016 Put 1.450 0.000 0.000 0.000   0 0.001
MTSZG9 25/08/2016 Call 1.500 0.645 0.645 0.000   0 0.545
MTSZH9 25/08/2016 Put 1.500 0.001 0.001 0.000   0 0.002
MTSZC9 25/08/2016 Call 1.550 0.595 0.595 0.000   0 0.495
MTSZD9 25/08/2016 Put 1.550 0.001 0.001 0.000   0 0.003
MTSZ49 25/08/2016 Call 1.600 0.545 0.545 0.000   0 0.445
MTSZ59 25/08/2016 Put 1.600 0.002 0.002 0.000   0 0.005
MTSYZ9 25/08/2016 Call 1.650 0.500 0.500 0.000   0 0.400
MTSZ19 25/08/2016 Put 1.650 0.004 0.004 0.000   100 0.009
MTSZK9 25/08/2016 Call 1.700 0.450 0.450 0.000   29 0.355
MTSZL9 25/08/2016 Put 1.700 0.006 0.006 0.000   300 0.015
MTSZA9 25/08/2016 Call 1.750 0.405 0.405 0.000   18 0.310
MTSZB9 25/08/2016 Put 1.750 0.010 0.010 0.000   0 0.020
MTSZ89 25/08/2016 Call 1.800 0.360 0.360 0.000   0 0.270
MTSZ99 25/08/2016 Put 1.800 0.015 0.015 0.000   0 0.030
MTSYS9 25/08/2016 Call 1.850 0.315 0.315 0.000   121 0.230
MTSYT9 25/08/2016 Put 1.850 0.020 0.020 0.000   28 0.040
MTSZM9 25/08/2016 Call 1.900 0.275 0.275 0.000   50 0.195
MTSZN9 25/08/2016 Put 1.900 0.030 0.030 0.000   300 0.055
MTSZ29 25/08/2016 Call 1.950 0.235 0.235 0.000   248 0.160
MTSZ39 25/08/2016 Put 1.950 0.045 0.045 0.000   100 0.075
MTSYU9 25/08/2016 Call 2.000 0.195 0.195 0.200 250 250 0.135
MTSYV9 25/08/2016 Put 2.000 0.055 0.055 0.075 200 118 0.095
MTSZI9 25/08/2016 Call 2.100 0.130 0.130 0.000   100 0.085
MTSZJ9 25/08/2016 Put 2.100 0.095 0.095 0.000   0 0.145
MTSZS9 25/08/2016 Call 2.200 0.085 0.085 0.085 200 330 0.055
MTSZT9 25/08/2016 Put 2.200 0.145 0.145 0.000   0 0.210
MTSZU9 25/08/2016 Call 2.300 0.050 0.050 0.000   0 0.030
MTSZV9 25/08/2016 Put 2.300 0.215 0.215 0.000   0 0.290
MTSDX7 25/08/2016 Call 2.400 0.030 0.030 0.000   0 0.015
MTSDY7 25/08/2016 Put 2.400 0.290 0.290 0.000   0 0.370
MTSEP7 25/08/2016 Call 2.500 0.020 0.020 0.000   0 0.009
MTSEQ7 25/08/2016 Put 2.500 0.375 0.375 0.000   0 0.465
MTSER7 25/08/2016 Call 2.600 0.010 0.010 0.000   0 0.004
MTSES7 25/08/2016 Put 2.600 0.470 0.470 0.000   0 0.560
MTSFL7 25/08/2016 Call 2.700 0.005 0.005 0.000   0 0.002
MTSFM7 25/08/2016 Put 2.700 0.565 0.565 0.000   0 0.660
MTSI57 25/08/2016 Call 2.800 0.003 0.003 0.000   0 0.001
MTSI67 25/08/2016 Put 2.800 0.660 0.660 0.000   0 0.760
MTSIS7 25/08/2016 Call 2.900 0.001 0.001 0.000   0 0.000
MTSIT7 25/08/2016 Put 2.900 0.760 0.760 0.000   0 0.860
MTSS69 29/09/2016 Call 0.900 1.245 1.245 0.000   0 1.145
MTSS79 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSS29 29/09/2016 Call 0.950 1.195 1.195 0.000   0 1.095
MTSS39 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSRR9 29/09/2016 Call 1.000 1.145 1.145 0.000   0 1.045
MTSRS9 29/09/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSRX9 29/09/2016 Call 1.050 1.095 1.095 0.000   0 0.995
MTSRY9 29/09/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSRP9 29/09/2016 Call 1.100 1.045 1.045 0.000   0 0.945
MTSRQ9 29/09/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MTSRN9 29/09/2016 Call 1.150 0.995 0.995 0.000   0 0.895
MTSRO9 29/09/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSRV9 29/09/2016 Call 1.200 0.945 0.945 0.000   0 0.845
MTSRW9 29/09/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSR69 29/09/2016 Call 1.250 0.895 0.895 0.000   0 0.795
MTSR79 29/09/2016 Put 1.250 0.001 0.001 0.000   0 0.001
MTSRH9 29/09/2016 Call 1.300 0.845 0.845 0.000   0 0.745
MTSRI9 29/09/2016 Put 1.300 0.001 0.001 0.000   0 0.001
MTSRL9 29/09/2016 Call 1.350 0.795 0.795 0.000   0 0.695
MTSRM9 29/09/2016 Put 1.350 0.002 0.002 0.000   0 0.002
MTSRT9 29/09/2016 Call 1.400 0.750 0.750 0.000   0 0.645
MTSRU9 29/09/2016 Put 1.400 0.003 0.003 0.000   300 0.003
MTSR89 29/09/2016 Call 1.450 0.700 0.700 0.000   0 0.600
MTSR99 29/09/2016 Put 1.450 0.004 0.004 0.000   0 0.005
MTSQ29 29/09/2016 Call 1.500 0.655 0.655 0.590 71 0 0.550
MTSQ19 29/09/2016 Put 1.500 0.006 0.006 0.000   0 0.008
MTSQ39 29/09/2016 Call 1.510 0.645 0.645 0.000   0 0.545
MTSQ49 29/09/2016 Put 1.510 0.007 0.007 0.000   0 0.008
MTSRJ9 29/09/2016 Call 1.550 0.605 0.605 0.000   0 0.505
MTSRK9 29/09/2016 Put 1.550 0.009 0.009 0.000   0 0.010
MTSQ69 29/09/2016 Call 1.600 0.560 0.560 0.000   303 0.465
MTSQ59 29/09/2016 Put 1.600 0.015 0.015 0.000   0 0.015
MTSQI9 29/09/2016 Call 1.610 0.550 0.550 0.000   0 0.455
MTSQH9 29/09/2016 Put 1.610 0.015 0.015 0.000   0 0.020
MTSRF9 29/09/2016 Call 1.650 0.515 0.515 0.000   0 0.420
MTSRG9 29/09/2016 Put 1.650 0.020 0.020 0.000   0 0.025
MTSQ79 29/09/2016 Call 1.700 0.470 0.470 0.000   300 0.380
MTSQ89 29/09/2016 Put 1.700 0.025 0.025 0.000   50 0.030
MTSQB9 29/09/2016 Call 1.710 0.460 0.460 0.000   0 0.370
MTSQC9 29/09/2016 Put 1.710 0.025 0.025 0.000   0 0.035
MTSSC9 29/09/2016 Call 1.750 0.425 0.425 0.000   100 0.340
MTSSD9 29/09/2016 Put 1.750 0.030 0.030 0.000   0 0.040
MTSQA9 29/09/2016 Call 1.800 0.385 0.385 0.000   0 0.300
MTSQ99 29/09/2016 Put 1.800 0.040 0.040 0.000   0 0.055
MTSQE9 29/09/2016 Call 1.810 0.375 0.375 0.000   0 0.295
MTSQD9 29/09/2016 Put 1.810 0.040 0.040 0.000   0 0.055
MTSU49 29/09/2016 Call 1.850 0.345 0.345 0.000   3 0.265
MTSU59 29/09/2016 Put 1.850 0.050 0.050 0.000   110 0.070
MTSQJ9 29/09/2016 Call 1.900 0.305 0.305 0.000   228 0.230
MTSQK9 29/09/2016 Put 1.900 0.060 0.060 0.000   0 0.085
MTSQF9 29/09/2016 Call 1.910 0.300 0.300 0.000   0 0.225
MTSQG9 29/09/2016 Put 1.910 0.065 0.065 0.000   0 0.090
MTSVJ9 29/09/2016 Call 1.950 0.270 0.270 0.000   0 0.200
MTSVK9 29/09/2016 Put 1.950 0.075 0.075 0.000   100 0.105
MTSVL9 29/09/2016 Call 2.000 0.235 0.235 0.000   0 0.170
MTSVM9 29/09/2016 Put 2.000 0.090 0.090 0.000   0 0.130
MTSVH9 29/09/2016 Call 2.100 0.175 0.175 0.000   478 0.120
MTSVI9 29/09/2016 Put 2.100 0.135 0.135 0.000   0 0.180
MTSX39 29/09/2016 Call 2.200 0.130 0.130 0.000   183 0.085
MTSX49 29/09/2016 Put 2.200 0.185 0.185 0.000   0 0.245
MTSXK9 29/09/2016 Call 2.300 0.090 0.090 0.000   0 0.055
MTSXL9 29/09/2016 Put 2.300 0.245 0.245 0.000   0 0.315
MTSDZ7 29/09/2016 Call 2.400 0.065 0.065 0.000   0 0.040
MTSE17 29/09/2016 Put 2.400 0.320 0.320 0.000   0 0.395
MTSEV7 29/09/2016 Call 2.500 0.045 0.045 0.000   0 0.025
MTSEW7 29/09/2016 Put 2.500 0.395 0.395 0.000   0 0.480
MTSET7 29/09/2016 Call 2.600 0.030 0.030 0.000   0 0.015
MTSEU7 29/09/2016 Put 2.600 0.480 0.480 0.000   0 0.570
MTSFN7 29/09/2016 Call 2.700 0.020 0.020 0.000   0 0.009
MTSFO7 29/09/2016 Put 2.700 0.575 0.575 0.000   0 0.665
MTSI77 29/09/2016 Call 2.800 0.010 0.010 0.000   0 0.006
MTSI87 29/09/2016 Put 2.800 0.670 0.670 0.000   0 0.765
MTSIU7 29/09/2016 Call 2.900 0.007 0.007 0.000   0 0.003
MTSIV7 29/09/2016 Put 2.900 0.770 0.770 0.000   0 0.860
MTSDL7 27/10/2016 Call 1.350 0.805 0.805 0.000   0 0.700
MTSDM7 27/10/2016 Put 1.350 0.003 0.003 0.000   0 0.007
MTSCW7 27/10/2016 Call 1.400 0.755 0.755 0.000   0 0.655
MTSCX7 27/10/2016 Put 1.400 0.004 0.004 0.000   0 0.010
MTSC97 27/10/2016 Call 1.450 0.710 0.710 0.000   0 0.610
MTSCF7 27/10/2016 Put 1.450 0.006 0.006 0.000   0 0.015
MTSCM7 27/10/2016 Call 1.500 0.660 0.660 0.000   0 0.565
MTSCN7 27/10/2016 Put 1.500 0.009 0.009 0.000   0 0.020
MTSCS7 27/10/2016 Call 1.550 0.615 0.615 0.000   0 0.525
MTSCT7 27/10/2016 Put 1.550 0.015 0.015 0.000   0 0.025
MTSD17 27/10/2016 Call 1.600 0.570 0.570 0.000   0 0.480
MTSD27 27/10/2016 Put 1.600 0.020 0.020 0.000   0 0.030
MTSC77 27/10/2016 Call 1.650 0.525 0.525 0.000   0 0.440
MTSC87 27/10/2016 Put 1.650 0.025 0.025 0.000   0 0.040
MTSCK7 27/10/2016 Call 1.700 0.485 0.485 0.000   0 0.400
MTSCL7 27/10/2016 Put 1.700 0.030 0.030 0.000   0 0.050
MTSCU7 27/10/2016 Call 1.750 0.440 0.440 0.000   0 0.360
MTSCV7 27/10/2016 Put 1.750 0.040 0.040 0.000   0 0.060
MTSCY7 27/10/2016 Call 1.800 0.400 0.400 0.000   100 0.320
MTSCZ7 27/10/2016 Put 1.800 0.050 0.050 0.000   0 0.070
MTSCG7 27/10/2016 Call 1.850 0.365 0.365 0.000   0 0.285
MTSCH7 27/10/2016 Put 1.850 0.065 0.065 0.000   0 0.085
MTSCI7 27/10/2016 Call 1.900 0.325 0.325 0.330 160 0 0.255
MTSCJ7 27/10/2016 Put 1.900 0.080 0.080 0.000   0 0.105
MTSCQ7 27/10/2016 Call 1.950 0.290 0.290 0.000   0 0.220
MTSCR7 27/10/2016 Put 1.950 0.095 0.095 0.000   0 0.125
MTSD37 27/10/2016 Call 2.000 0.260 0.260 0.000   0 0.195
MTSD47 27/10/2016 Put 2.000 0.110 0.110 0.000   0 0.150
MTSCO7 27/10/2016 Call 2.100 0.200 0.200 0.000   0 0.145
MTSCP7 27/10/2016 Put 2.100 0.155 0.155 0.000   0 0.200
MTSD57 27/10/2016 Call 2.200 0.155 0.155 0.000   0 0.105
MTSD67 27/10/2016 Put 2.200 0.205 0.205 0.000   0 0.265
MTSD77 27/10/2016 Call 2.300 0.115 0.115 0.000   0 0.075
MTSD87 27/10/2016 Put 2.300 0.265 0.265 0.000   0 0.335
MTSE27 27/10/2016 Call 2.400 0.085 0.085 0.000   0 0.055
MTSE37 27/10/2016 Put 2.400 0.335 0.335 0.000   0 0.410
MTSEZ7 27/10/2016 Call 2.500 0.060 0.060 0.000   0 0.040
MTSF17 27/10/2016 Put 2.500 0.410 0.410 0.000   0 0.495
MTSEX7 27/10/2016 Call 2.600 0.045 0.045 0.000   0 0.025
MTSEY7 27/10/2016 Put 2.600 0.495 0.495 0.000   0 0.580
MTSFP7 27/10/2016 Call 2.700 0.030 0.030 0.000   0 0.020
MTSFQ7 27/10/2016 Put 2.700 0.585 0.585 0.000   0 0.675
MTSI97 27/10/2016 Call 2.800 0.025 0.025 0.000   0 0.010
MTSIF7 27/10/2016 Put 2.800 0.680 0.680 0.000   0 0.770
MTSIW7 27/10/2016 Call 2.900 0.015 0.015 0.000   0 0.008
MTSIX7 27/10/2016 Put 2.900 0.775 0.775 0.000   0 0.870
MTSJ97 24/11/2016 Call 1.450 0.715 0.715 0.000   0 0.615
MTSJA7 24/11/2016 Put 1.450 0.010 0.010 0.000   0 0.020
MTSJ77 24/11/2016 Call 1.500 0.670 0.670 0.000   0 0.575
MTSJ87 24/11/2016 Put 1.500 0.015 0.015 0.000   0 0.025
MTSJ57 24/11/2016 Call 1.550 0.625 0.625 0.000   0 0.530
MTSJ67 24/11/2016 Put 1.550 0.020 0.020 0.000   0 0.030
MTSIM7 24/11/2016 Call 1.600 0.580 0.580 0.000   0 0.490
MTSIN7 24/11/2016 Put 1.600 0.030 0.030 0.000   0 0.040
MTSFV7 24/11/2016 Call 1.650 0.535 0.535 0.000   0 0.450
MTSFW7 24/11/2016 Put 1.650 0.035 0.035 0.000   0 0.050
MTSGK7 24/11/2016 Call 1.700 0.495 0.495 0.000   0 0.415
MTSGL7 24/11/2016 Put 1.700 0.045 0.045 0.000   0 0.060
MTSGY7 24/11/2016 Call 1.750 0.455 0.455 0.000   0 0.375
MTSGZ7 24/11/2016 Put 1.750 0.055 0.055 0.000   1,000 0.075
MTSGM7 24/11/2016 Call 1.800 0.420 0.420 0.000   0 0.345
MTSGN7 24/11/2016 Put 1.800 0.065 0.065 0.000   0 0.090
MTSFX7 24/11/2016 Call 1.850 0.385 0.385 0.000   0 0.310
MTSFY7 24/11/2016 Put 1.850 0.080 0.080 0.000   0 0.105
MTSG87 24/11/2016 Call 1.900 0.350 0.350 0.000   0 0.280
MTSG97 24/11/2016 Put 1.900 0.095 0.095 0.000   0 0.125
MTSGO7 24/11/2016 Call 1.950 0.315 0.315 0.000   0 0.250
MTSGP7 24/11/2016 Put 1.950 0.110 0.110 0.000   0 0.145
MTSFZ7 24/11/2016 Call 2.000 0.285 0.285 0.000   0 0.225
MTSG17 24/11/2016 Put 2.000 0.130 0.130 0.000   0 0.170
MTSGS7 24/11/2016 Call 2.100 0.230 0.230 0.000   0 0.175
MTSGT7 24/11/2016 Put 2.100 0.175 0.175 0.000   0 0.220
MTSG47 24/11/2016 Call 2.200 0.180 0.180 0.000   0 0.135
MTSG57 24/11/2016 Put 2.200 0.225 0.225 0.000   0 0.280
MTSGQ7 24/11/2016 Call 2.300 0.140 0.140 0.000   0 0.105
MTSGR7 24/11/2016 Put 2.300 0.285 0.285 0.000   0 0.350
MTSG67 24/11/2016 Call 2.400 0.105 0.105 0.000   0 0.075
MTSG77 24/11/2016 Put 2.400 0.355 0.355 0.000   0 0.425
MTSGW7 24/11/2016 Call 2.500 0.080 0.080 0.000   0 0.055
MTSGX7 24/11/2016 Put 2.500 0.425 0.425 0.000   0 0.505
MTSG27 24/11/2016 Call 2.600 0.060 0.060 0.000   0 0.040
MTSG37 24/11/2016 Put 2.600 0.505 0.505 0.000   0 0.590
MTSGU7 24/11/2016 Call 2.700 0.045 0.045 0.000   0 0.030
MTSGV7 24/11/2016 Put 2.700 0.590 0.590 0.000   0 0.680
MTSIG7 24/11/2016 Call 2.800 0.030 0.030 0.000   0 0.020
MTSIH7 24/11/2016 Put 2.800 0.685 0.685 0.000   0 0.775
MTSIY7 24/11/2016 Call 2.900 0.025 0.025 0.000   0 0.015
MTSIZ7 24/11/2016 Put 2.900 0.775 0.775 0.000   0 0.875
MTSJB9 22/12/2016 Call 1.000 1.150 1.150 0.000   300 1.050
MTSJA9 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSWA9 22/12/2016 Call 1.150 1.005 1.005 0.000   0 0.900
MTSWB9 22/12/2016 Put 1.150 0.001 0.001 0.000   0 0.002
MTSWI9 22/12/2016 Call 1.200 0.955 0.955 0.000   0 0.855
MTSWJ9 22/12/2016 Put 1.200 0.002 0.002 0.000   0 0.004
MTSW49 22/12/2016 Call 1.250 0.910 0.910 0.000   0 0.805
MTSW59 22/12/2016 Put 1.250 0.003 0.003 0.000   0 0.005
MTSI39 22/12/2016 Call 1.300 0.860 0.860 0.000   0 0.760
MTSI29 22/12/2016 Put 1.300 0.004 0.004 0.000   0 0.008
MTSWC9 22/12/2016 Call 1.350 0.815 0.815 0.000   0 0.715
MTSWD9 22/12/2016 Put 1.350 0.006 0.006 0.000   0 0.010
MTSVZ9 22/12/2016 Call 1.400 0.770 0.770 0.000   0 0.670
MTSW19 22/12/2016 Put 1.400 0.009 0.009 0.000   0 0.015
MTSW29 22/12/2016 Call 1.450 0.725 0.725 0.000   0 0.630
MTSW39 22/12/2016 Put 1.450 0.015 0.015 0.000   0 0.020
MTSGZ9 22/12/2016 Call 1.500 0.680 0.680 0.000   0 0.585
MTSI19 22/12/2016 Put 1.500 0.020 0.020 0.000   50 0.030
MTSPY9 22/12/2016 Call 1.510 0.640 0.640 0.000   0 0.550
MTSPZ9 22/12/2016 Put 1.510 0.020 0.020 0.000   0 0.030
MTSWG9 22/12/2016 Call 1.550 0.635 0.635 0.000   0 0.545
MTSWH9 22/12/2016 Put 1.550 0.025 0.025 0.000   0 0.040
MTSP89 22/12/2016 Call 1.600 0.595 0.595 0.000   0 0.505
MTSP99 22/12/2016 Put 1.600 0.030 0.030 0.000   0 0.050
MTSPX9 22/12/2016 Call 1.610 0.555 0.555 0.000   0 0.470
MTSPW9 22/12/2016 Put 1.610 0.035 0.035 0.000   0 0.050
MTSW69 22/12/2016 Call 1.650 0.550 0.550 0.000   0 0.465
MTSW79 22/12/2016 Put 1.650 0.040 0.040 0.000   0 0.060
MTSPL9 22/12/2016 Call 1.700 0.510 0.510 0.000   150 0.425
MTSPK9 22/12/2016 Put 1.700 0.050 0.050 0.000   0 0.075
MTSPU9 22/12/2016 Call 1.710 0.475 0.475 0.000   0 0.400
MTSPV9 22/12/2016 Put 1.710 0.055 0.055 0.000   125 0.075
MTSWE9 22/12/2016 Call 1.750 0.470 0.470 0.455 50 400 0.390
MTSWF9 22/12/2016 Put 1.750 0.065 0.065 0.000   0 0.090
MTSPM9 22/12/2016 Call 1.800 0.430 0.430 0.000   301 0.360
MTSPN9 22/12/2016 Put 1.800 0.075 0.075 0.000   0 0.105
MTSPT9 22/12/2016 Call 1.810 0.405 0.405 0.000   0 0.335
MTSPS9 22/12/2016 Put 1.810 0.080 0.080 0.000   0 0.110
MTSW89 22/12/2016 Call 1.850 0.395 0.395 0.000   3 0.325
MTSW99 22/12/2016 Put 1.850 0.090 0.090 0.000   0 0.125
MTSPP9 22/12/2016 Call 1.900 0.365 0.365 0.000   80 0.295
MTSPO9 22/12/2016 Put 1.900 0.105 0.105 0.000   0 0.140
MTSPQ9 22/12/2016 Call 1.910 0.340 0.340 0.000   0 0.275
MTSPR9 22/12/2016 Put 1.910 0.110 0.110 0.000   0 0.145
MTSWK9 22/12/2016 Call 1.950 0.335 0.335 0.000   50 0.270
MTSWL9 22/12/2016 Put 1.950 0.125 0.125 0.000   0 0.165
MTSWM9 22/12/2016 Call 2.000 0.305 0.305 0.000   0 0.240
MTSWN9 22/12/2016 Put 2.000 0.145 0.145 0.000   0 0.185
MTSWO9 22/12/2016 Call 2.100 0.250 0.250 0.000   0 0.195
MTSWP9 22/12/2016 Put 2.100 0.190 0.190 0.000   0 0.240
MTSX59 22/12/2016 Call 2.200 0.200 0.200 0.000   0 0.155
MTSX69 22/12/2016 Put 2.200 0.240 0.240 0.000   0 0.300
MTSXM9 22/12/2016 Call 2.300 0.160 0.160 0.000   0 0.120
MTSXN9 22/12/2016 Put 2.300 0.300 0.300 0.000   0 0.365
MTSE47 22/12/2016 Call 2.400 0.125 0.125 0.000   0 0.095
MTSE57 22/12/2016 Put 2.400 0.365 0.365 0.000   0 0.440
MTSF27 22/12/2016 Call 2.500 0.100 0.100 0.000   0 0.075
MTSF37 22/12/2016 Put 2.500 0.435 0.435 0.000   0 0.515
MTSF47 22/12/2016 Call 2.600 0.075 0.075 0.000   0 0.055
MTSF57 22/12/2016 Put 2.600 0.515 0.515 0.000   0 0.600
MTSFR7 22/12/2016 Call 2.700 0.060 0.060 0.000   0 0.045
MTSFS7 22/12/2016 Put 2.700 0.600 0.600 0.000   0 0.690
MTSII7 22/12/2016 Call 2.800 0.045 0.045 0.000   0 0.035
MTSIJ7 22/12/2016 Put 2.800 0.690 0.690 0.000   0 0.780
MTSJ17 22/12/2016 Call 2.900 0.035 0.035 0.000   0 0.025
MTSJ27 22/12/2016 Put 2.900 0.785 0.785 0.000   0 0.880
MTSC57 30/03/2017 Call 1.250 0.920 0.920 0.000   0 0.830
MTSC67 30/03/2017 Put 1.250 0.015 0.015 0.000   0 0.020
MTSC37 30/03/2017 Call 1.300 0.880 0.880 0.000   0 0.785
MTSC47 30/03/2017 Put 1.300 0.020 0.020 0.000   0 0.025
MTSC17 30/03/2017 Call 1.350 0.835 0.835 0.000   0 0.745
MTSC27 30/03/2017 Put 1.350 0.025 0.025 0.000   0 0.030
MTSB87 30/03/2017 Call 1.400 0.795 0.795 0.000   0 0.700
MTSB97 30/03/2017 Put 1.400 0.030 0.030 0.000   0 0.040
MTSBF7 30/03/2017 Call 1.450 0.750 0.750 0.000   0 0.660
MTSBG7 30/03/2017 Put 1.450 0.040 0.040 0.000   0 0.050
MTSBS7 30/03/2017 Call 1.500 0.710 0.710 0.000   0 0.620
MTSBT7 30/03/2017 Put 1.500 0.045 0.045 0.000   0 0.060
MTSBU7 30/03/2017 Call 1.550 0.665 0.665 0.000   0 0.585
MTSBV7 30/03/2017 Put 1.550 0.055 0.055 0.000   0 0.070
MTSB27 30/03/2017 Call 1.600 0.625 0.625 0.000   0 0.545
MTSB37 30/03/2017 Put 1.600 0.065 0.065 0.000   0 0.080
MTSBH7 30/03/2017 Call 1.650 0.585 0.585 0.000   0 0.510
MTSBI7 30/03/2017 Put 1.650 0.075 0.075 0.000   0 0.095
MTSBO7 30/03/2017 Call 1.700 0.550 0.550 0.000   0 0.475
MTSBP7 30/03/2017 Put 1.700 0.090 0.090 0.000   0 0.110
MTSBW7 30/03/2017 Call 1.750 0.515 0.515 0.000   0 0.445
MTSBX7 30/03/2017 Put 1.750 0.100 0.100 0.000   0 0.125
MTSKM7 30/03/2017 Call 1.760 0.505 0.505 0.000   0 0.435
MTSKN7 30/03/2017 Put 1.760 0.105 0.105 0.000   0 0.130
MTSZY9 30/03/2017 Call 1.800 0.480 0.480 0.000   0 0.410
MTSB17 30/03/2017 Put 1.800 0.120 0.120 0.000   0 0.145
MTSBJ7 30/03/2017 Call 1.850 0.450 0.450 0.000   0 0.380
MTSBK7 30/03/2017 Put 1.850 0.135 0.135 0.000   0 0.165
MTSBQ7 30/03/2017 Call 1.900 0.420 0.420 0.000   0 0.355
MTSBR7 30/03/2017 Put 1.900 0.150 0.150 0.000   0 0.185
MTSBY7 30/03/2017 Call 1.950 0.390 0.390 0.000   0 0.325
MTSBZ7 30/03/2017 Put 1.950 0.170 0.170 0.000   0 0.210
MTSB67 30/03/2017 Call 2.000 0.360 0.360 0.000   0 0.300
MTSB77 30/03/2017 Put 2.000 0.190 0.190 0.000   0 0.235
MTSKL7 30/03/2017 Call 2.010 0.355 0.355 0.000   0 0.295
MTSKK7 30/03/2017 Put 2.010 0.195 0.195 0.000   0 0.235
MTSBL7 30/03/2017 Call 2.100 0.310 0.310 0.000   0 0.255
MTSBM7 30/03/2017 Put 2.100 0.235 0.235 0.000   0 0.285
MTSB47 30/03/2017 Call 2.200 0.260 0.260 0.000   0 0.215
MTSB57 30/03/2017 Put 2.200 0.290 0.290 0.000   0 0.345
MTSD97 30/03/2017 Call 2.300 0.220 0.220 0.000   0 0.175
MTSDK7 30/03/2017 Put 2.300 0.350 0.350 0.000   0 0.410
MTSE67 30/03/2017 Call 2.400 0.185 0.185 0.000   0 0.145
MTSE77 30/03/2017 Put 2.400 0.410 0.410 0.000   0 0.480
MTSF87 30/03/2017 Call 2.500 0.155 0.155 0.000   0 0.120
MTSF97 30/03/2017 Put 2.500 0.480 0.480 0.000   0 0.555
MTSF67 30/03/2017 Call 2.600 0.130 0.130 0.000   0 0.100
MTSF77 30/03/2017 Put 2.600 0.555 0.555 0.000   0 0.635
MTSFT7 30/03/2017 Call 2.700 0.110 0.110 0.000   0 0.080
MTSFU7 30/03/2017 Put 2.700 0.635 0.635 0.000   0 0.715
MTSIK7 30/03/2017 Call 2.800 0.090 0.090 0.000   0 0.065
MTSIL7 30/03/2017 Put 2.800 0.720 0.720 0.000   0 0.805
MTSJ37 30/03/2017 Call 2.900 0.075 0.075 0.000   0 0.055
MTSJ47 30/03/2017 Put 2.900 0.805 0.805 0.000   0 0.895
MTSK27 29/06/2017 Call 1.450 0.760 0.760 0.000   0 0.675
MTSK37 29/06/2017 Put 1.450 0.050 0.050 0.000   0 0.065
MTSJX7 29/06/2017 Call 1.500 0.720 0.720 0.000   0 0.635
MTSJY7 29/06/2017 Put 1.500 0.060 0.060 0.000   0 0.075
MTSJL7 29/06/2017 Call 1.550 0.685 0.685 0.000   0 0.605
MTSJM7 29/06/2017 Put 1.550 0.075 0.075 0.000   0 0.090
MTSJF7 29/06/2017 Call 1.600 0.650 0.650 0.000   0 0.570
MTSJG7 29/06/2017 Put 1.600 0.085 0.085 0.000   0 0.105
MTSK47 29/06/2017 Call 1.650 0.615 0.615 0.000   0 0.540
MTSK57 29/06/2017 Put 1.650 0.100 0.100 0.000   0 0.120
MTSJT7 29/06/2017 Call 1.700 0.585 0.585 0.000   0 0.510
MTSJU7 29/06/2017 Put 1.700 0.115 0.115 0.000   0 0.140
MTSJB7 29/06/2017 Call 1.750 0.555 0.555 0.000   0 0.480
MTSJC7 29/06/2017 Put 1.750 0.135 0.135 0.000   0 0.160
MTSKJ7 29/06/2017 Call 1.760 0.545 0.545 0.000   0 0.475
MTSKI7 29/06/2017 Put 1.760 0.135 0.135 0.000   0 0.160
MTSJD7 29/06/2017 Call 1.800 0.525 0.525 0.000   0 0.455
MTSJE7 29/06/2017 Put 1.800 0.150 0.150 0.000   0 0.180
MTSJZ7 29/06/2017 Call 1.850 0.495 0.495 0.000   0 0.425
MTSK17 29/06/2017 Put 1.850 0.170 0.170 0.000   0 0.200
MTSJV7 29/06/2017 Call 1.900 0.470 0.470 0.000   0 0.405
MTSJW7 29/06/2017 Put 1.900 0.195 0.195 0.000   0 0.225
MTSJN7 29/06/2017 Call 1.950 0.440 0.440 0.000   0 0.380
MTSJO7 29/06/2017 Put 1.950 0.215 0.215 0.000   0 0.250
MTSJH7 29/06/2017 Call 2.000 0.420 0.420 0.000   0 0.355
MTSJI7 29/06/2017 Put 2.000 0.240 0.240 0.000   0 0.280
MTSKG7 29/06/2017 Call 2.010 0.415 0.415 0.000   0 0.350
MTSKH7 29/06/2017 Put 2.010 0.240 0.240 0.000   0 0.280
MTSJP7 29/06/2017 Call 2.100 0.370 0.370 0.000   0 0.315
MTSJQ7 29/06/2017 Put 2.100 0.290 0.290 0.000   0 0.335
MTSJJ7 29/06/2017 Call 2.200 0.330 0.330 0.000   0 0.275
MTSJK7 29/06/2017 Put 2.200 0.350 0.350 0.000   0 0.400
MTSJR7 29/06/2017 Call 2.300 0.290 0.290 0.000   0 0.245
MTSJS7 29/06/2017 Put 2.300 0.410 0.410 0.000   0 0.465
MTSK67 29/06/2017 Call 2.400 0.260 0.260 0.000   0 0.215
MTSK77 29/06/2017 Put 2.400 0.475 0.475 0.000   0 0.535
MTSK87 29/06/2017 Call 2.500 0.225 0.225 0.000   0 0.185
MTSK97 29/06/2017 Put 2.500 0.545 0.545 0.000   0 0.610
MTSKA7 29/06/2017 Call 2.600 0.200 0.200 0.000   0 0.165
MTSKB7 29/06/2017 Put 2.600 0.620 0.620 0.000   0 0.690
MTSKC7 29/06/2017 Call 2.700 0.175 0.175 0.000   0 0.145
MTSKD7 29/06/2017 Put 2.700 0.700 0.700 0.000   0 0.770
MTSKE7 29/06/2017 Call 2.800 0.155 0.155 0.000   0 0.125
MTSKF7 29/06/2017 Put 2.800 0.775 0.775 0.000   0 0.855

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.