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 1.385 Up 0.005 1.380 1.385 1.370 1.390 1.370 1,112,056 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSZ18 28/05/2015 Call 0.900 0.480 0.480 0.000   0 0.480
MTSZ28 28/05/2015 Put 0.900 0.000 0.000 0.000   0 0.000
MTSYL8 28/05/2015 Call 0.950 0.430 0.430 0.000   0 0.430
MTSYM8 28/05/2015 Put 0.950 0.000 0.000 0.000   0 0.000
MTSWD8 28/05/2015 Call 1.000 0.380 0.380 0.000   0 0.380
MTSWE8 28/05/2015 Put 1.000 0.000 0.000 0.000   0 0.000
MTSUT8 28/05/2015 Call 1.050 0.330 0.330 0.000   0 0.330
MTSUU8 28/05/2015 Put 1.050 0.000 0.000 0.000   0 0.000
MTSTI8 28/05/2015 Call 1.100 0.280 0.280 0.000   0 0.280
MTSTJ8 28/05/2015 Put 1.100 0.000 0.000 0.000   0 0.000
MTST68 28/05/2015 Call 1.150 0.230 0.230 0.000   0 0.230
MTST78 28/05/2015 Put 1.150 0.000 0.000 0.000   0 0.000
MTSS78 28/05/2015 Call 1.200 0.150 0.210 0.000   0 0.180
MTSS88 28/05/2015 Put 1.200 0.000 0.000 0.000   180 0.000
MTSS98 28/05/2015 Call 1.250 0.100 0.160 0.000   0 0.130
MTSSA8 28/05/2015 Put 1.250 0.000 0.000 0.000   100 0.001
MTSRM8 28/05/2015 Call 1.300 0.060 0.110 0.000   0 0.085
MTSRN8 28/05/2015 Put 1.300 0.000 0.000 0.000   200 0.005
MTSQ68 28/05/2015 Call 1.350 0.025 0.065 0.000   360 0.045
MTSQ78 28/05/2015 Put 1.350 0.002 0.040 0.000   0 0.015
MTSPN8 28/05/2015 Call 1.400 0.007 0.040 0.000   0 0.020
MTSPO8 28/05/2015 Put 1.400 0.020 0.020 0.000   315 0.035
MTSP18 28/05/2015 Call 1.450 0.007 0.007 0.000   925 0.007
MTSP28 28/05/2015 Put 1.450 0.040 0.090 0.000   100 0.070
MTSNO8 28/05/2015 Call 1.500 0.002 0.002 0.000   1,967 0.002
MTSNP8 28/05/2015 Put 1.500 0.090 0.140 0.000   210 0.120
MTSMV8 28/05/2015 Call 1.550 0.000 0.000 0.000   250 0.000
MTSMW8 28/05/2015 Put 1.550 0.135 0.195 0.000   100 0.170
MTSMX8 28/05/2015 Call 1.600 0.000 0.000 0.000   500 0.000
MTSMY8 28/05/2015 Put 1.600 0.185 0.245 0.000   0 0.220
MTSMZ8 28/05/2015 Call 1.650 0.000 0.000 0.000   300 0.000
MTSN18 28/05/2015 Put 1.650 0.225 0.305 0.000   0 0.270
MTSN28 28/05/2015 Call 1.700 0.000 0.000 0.000   300 0.000
MTSN38 28/05/2015 Put 1.700 0.275 0.355 0.000   0 0.320
MTSLD8 28/05/2015 Call 1.750 0.000 0.000 0.000   110 0.000
MTSLE8 28/05/2015 Put 1.750 0.325 0.405 0.000   0 0.370
MTSLF8 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSLG8 28/05/2015 Put 1.800 0.365 0.465 0.000   0 0.420
MTSLH8 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSLI8 28/05/2015 Put 1.850 0.470 0.470 0.000   0 0.470
MTSLJ8 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSLK8 28/05/2015 Put 1.900 0.520 0.520 0.000   0 0.520
MTSJP8 28/05/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSJQ8 28/05/2015 Put 1.950 0.570 0.570 0.000   0 0.570
MTSK68 28/05/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSK78 28/05/2015 Put 2.000 0.620 0.620 0.000   0 0.620
MTSJD8 28/05/2015 Call 2.100 0.000 0.000 0.000   0 0.000
MTSJE8 28/05/2015 Put 2.100 0.720 0.720 0.000   0 0.720
MTSK48 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSK58 28/05/2015 Put 2.200 0.820 0.820 0.000   0 0.820
MTSJF8 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSJG8 28/05/2015 Put 2.300 0.920 0.920 0.000   0 0.920
MTSTN8 28/05/2015 Call 2.310 0.000 0.000 0.000   0 0.000
MTSTM8 28/05/2015 Put 2.310 0.930 0.930 0.000   0 0.930
MTSK28 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSK38 28/05/2015 Put 2.400 1.020 1.020 0.000   0 1.020
MTSJH8 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSJI8 28/05/2015 Put 2.500 1.120 1.120 0.000   0 1.120
MTSTO8 28/05/2015 Call 2.510 0.000 0.000 0.000   0 0.000
MTSTP8 28/05/2015 Put 2.510 1.130 1.130 0.000   0 1.130
MTSJX8 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSJY8 28/05/2015 Put 2.600 1.220 1.220 0.000   0 1.220
MTSW68 28/05/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSW58 28/05/2015 Put 2.610 1.230 1.230 0.000   0 1.230
MTSJL8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.320 1.320 0.000   0 1.320
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.420 1.420 0.000   0 1.420
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.520 1.520 0.000   0 1.520
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.620 1.620 0.000   8 1.620
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.720 1.720 0.000   0 1.720
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.820 1.820 0.000   0 1.820
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.920 1.920 0.000   0 1.920
MTSZ38 25/06/2015 Call 0.900 0.480 0.480 0.000   0 0.485
MTSZ48 25/06/2015 Put 0.900 0.000 0.000 0.000   0 0.000
MTSYN8 25/06/2015 Call 0.950 0.435 0.435 0.000   0 0.435
MTSYO8 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.001
MTSWF8 25/06/2015 Call 1.000 0.385 0.385 0.000   0 0.385
MTSWG8 25/06/2015 Put 1.000 0.001 0.001 0.000   0 0.002
MTSUV8 25/06/2015 Call 1.050 0.335 0.335 0.000   0 0.335
MTSUW8 25/06/2015 Put 1.050 0.002 0.002 0.000   0 0.004
MTSTK8 25/06/2015 Call 1.100 0.290 0.290 0.000   0 0.285
MTSTL8 25/06/2015 Put 1.100 0.005 0.005 0.000   0 0.008
MTST88 25/06/2015 Call 1.150 0.240 0.240 0.000   0 0.240
MTST98 25/06/2015 Put 1.150 0.010 0.010 0.000   0 0.015
MTSSB8 25/06/2015 Call 1.200 0.165 0.225 0.000   0 0.195
MTSSC8 25/06/2015 Put 1.200 0.020 0.020 0.000   178 0.025
MTSSD8 25/06/2015 Call 1.250 0.130 0.180 0.000   0 0.155
MTSSE8 25/06/2015 Put 1.250 0.035 0.035 0.000   320 0.040
MTSRO8 25/06/2015 Call 1.300 0.095 0.140 0.000   200 0.115
MTSRP8 25/06/2015 Put 1.300 0.040 0.065 0.000   1,150 0.060
MTSQI8 25/06/2015 Call 1.350 0.065 0.105 0.000   0 0.085
MTSQJ8 25/06/2015 Put 1.350 0.075 0.075 0.000   500 0.085
MTSQK8 25/06/2015 Call 1.400 0.065 0.065 0.000   0 0.060
MTSQL8 25/06/2015 Put 1.400 0.090 0.120 0.000   490 0.115
MTSQO8 25/06/2015 Call 1.450 0.030 0.055 0.000   100 0.040
MTSQP8 25/06/2015 Put 1.450 0.125 0.155 0.000   200 0.145
MTSQW8 25/06/2015 Call 1.500 0.030 0.030 0.000   645 0.025
MTSQX8 25/06/2015 Put 1.500 0.180 0.180 0.000   450 0.185
MTSQE8 25/06/2015 Call 1.550 0.020 0.020 0.000   200 0.015
MTSQF8 25/06/2015 Put 1.550 0.185 0.245 0.000   400 0.225
MTSQC8 25/06/2015 Call 1.600 0.006 0.040 0.000   0 0.010
MTSQD8 25/06/2015 Put 1.600 0.220 0.300 0.000   1,000 0.270
MTSQS8 25/06/2015 Call 1.650 0.006 0.006 0.000   0 0.006
MTSQT8 25/06/2015 Put 1.650 0.265 0.345 0.000   1,000 0.315
MTSQU8 25/06/2015 Call 1.700 0.004 0.004 0.000   3,000 0.004
MTSQV8 25/06/2015 Put 1.700 0.315 0.395 0.000   0 0.365
MTSQG8 25/06/2015 Call 1.750 0.002 0.002 0.000   700 0.002
MTSQH8 25/06/2015 Put 1.750 0.350 0.450 0.000   650 0.410
MTSQA8 25/06/2015 Call 1.800 0.001 0.001 0.000   300 0.001
MTSQB8 25/06/2015 Put 1.800 0.450 0.450 0.000   1,020 0.460
MTSQQ8 25/06/2015 Call 1.850 0.001 0.001 0.000   0 0.001
MTSQR8 25/06/2015 Put 1.850 0.495 0.495 0.000   0 0.505
MTSR18 25/06/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSR28 25/06/2015 Put 1.900 0.545 0.545 0.000   0 0.555
MTSQM8 25/06/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSQN8 25/06/2015 Put 1.950 0.595 0.595 0.000   0 0.605
MTSQ88 25/06/2015 Call 2.000 0.000 0.000 0.000   500 0.000
MTSQ98 25/06/2015 Put 2.000 0.645 0.645 0.000   0 0.655
MTSQY8 25/06/2015 Call 2.100 0.000 0.000 0.000   0 0.000
MTSQZ8 25/06/2015 Put 2.100 0.745 0.745 0.000   0 0.755
MTSR38 25/06/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSR48 25/06/2015 Put 2.200 0.845 0.845 0.000   0 0.855
MTSR58 25/06/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSR68 25/06/2015 Put 2.300 0.945 0.945 0.000   0 0.955
MTSR78 25/06/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSR88 25/06/2015 Put 2.400 1.045 1.045 0.000   0 1.055
MTSSG8 25/06/2015 Call 2.410 0.000 0.000 0.000   0 0.000
MTSSF8 25/06/2015 Put 2.410 1.055 1.055 0.000   0 1.065
MTSSP8 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSSQ8 25/06/2015 Put 2.500 1.145 1.145 0.000   370 1.155
MTSSH8 25/06/2015 Call 2.510 0.000 0.000 0.000   0 0.000
MTSSI8 25/06/2015 Put 2.510 1.155 1.155 0.000   0 1.165
MTSSS8 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSSR8 25/06/2015 Put 2.600 1.250 1.250 0.000   0 1.260
MTSSK8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSSJ8 25/06/2015 Put 2.610 1.260 1.260 0.000   1,700 1.265
MTSST8 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSSU8 25/06/2015 Put 2.700 1.350 1.350 0.000   0 1.360
MTSSL8 25/06/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSSM8 25/06/2015 Put 2.710 1.360 1.360 0.000   280 1.370
MTSSW8 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSSV8 25/06/2015 Put 2.800 1.450 1.450 0.000   30 1.460
MTSSO8 25/06/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSSN8 25/06/2015 Put 2.810 1.460 1.460 0.000   1,142 1.470
MTSZ58 30/07/2015 Call 0.900 0.480 0.480 0.000   0 0.485
MTSZ68 30/07/2015 Put 0.900 0.002 0.002 0.000   0 0.002
MTSYP8 30/07/2015 Call 0.950 0.435 0.435 0.000   0 0.435
MTSYQ8 30/07/2015 Put 0.950 0.004 0.004 0.000   0 0.004
MTSWH8 30/07/2015 Call 1.000 0.385 0.385 0.000   0 0.385
MTSWI8 30/07/2015 Put 1.000 0.008 0.008 0.000   0 0.008
MTSUX8 30/07/2015 Call 1.050 0.335 0.335 0.000   300 0.335
MTSUY8 30/07/2015 Put 1.050 0.015 0.015 0.000   0 0.015
MTSUL8 30/07/2015 Call 1.100 0.290 0.290 0.000   0 0.290
MTSUM8 30/07/2015 Put 1.100 0.020 0.020 0.000   0 0.025
MTSTQ8 30/07/2015 Call 1.150 0.205 0.285 0.000   0 0.245
MTSTR8 30/07/2015 Put 1.150 0.035 0.035 0.000   0 0.035
MTSU38 30/07/2015 Call 1.200 0.175 0.235 0.000   50 0.205
MTSU48 30/07/2015 Put 1.200 0.045 0.045 0.000   0 0.050
MTSUJ8 30/07/2015 Call 1.250 0.160 0.190 0.000   0 0.170
MTSUK8 30/07/2015 Put 1.250 0.055 0.080 0.000   100 0.070
MTSUB8 30/07/2015 Call 1.300 0.130 0.160 0.000   0 0.135
MTSUC8 30/07/2015 Put 1.300 0.085 0.085 0.000   0 0.090
MTSTW8 30/07/2015 Call 1.350 0.100 0.125 0.000   0 0.110
MTSTX8 30/07/2015 Put 1.350 0.115 0.115 0.000   0 0.115
MTSUH8 30/07/2015 Call 1.400 0.080 0.100 0.000   0 0.090
MTSUI8 30/07/2015 Put 1.400 0.130 0.155 0.000   0 0.145
MTSU58 30/07/2015 Call 1.450 0.060 0.080 0.000   100 0.070
MTSU68 30/07/2015 Put 1.450 0.160 0.190 0.000   1,000 0.180
MTSTS8 30/07/2015 Call 1.500 0.055 0.055 0.000   250 0.055
MTSTT8 30/07/2015 Put 1.500 0.195 0.220 0.000   0 0.215
MTSTY8 30/07/2015 Call 1.550 0.040 0.040 0.000   233 0.045
MTSTZ8 30/07/2015 Put 1.550 0.260 0.260 0.000   0 0.260
MTSUF8 30/07/2015 Call 1.600 0.030 0.030 0.000   100 0.035
MTSUG8 30/07/2015 Put 1.600 0.255 0.335 0.000   710 0.305
MTSU78 30/07/2015 Call 1.650 0.025 0.025 0.000   0 0.025
MTSU88 30/07/2015 Put 1.650 0.350 0.350 0.000   0 0.350
MTSTU8 30/07/2015 Call 1.700 0.007 0.040 0.000   2,867 0.020
MTSTV8 30/07/2015 Put 1.700 0.400 0.400 0.000   0 0.400
MTSU18 30/07/2015 Call 1.750 0.015 0.015 0.000   0 0.015
MTSU28 30/07/2015 Put 1.750 0.450 0.450 0.000   0 0.445
MTSUD8 30/07/2015 Call 1.800 0.010 0.010 0.000   0 0.010
MTSUE8 30/07/2015 Put 1.800 0.495 0.495 0.000   0 0.495
MTSU98 30/07/2015 Call 1.850 0.008 0.008 0.000   0 0.008
MTSUA8 30/07/2015 Put 1.850 0.545 0.545 0.000   0 0.545
MTSUZ8 30/07/2015 Call 1.900 0.006 0.006 0.000   0 0.006
MTSV18 30/07/2015 Put 1.900 0.595 0.595 0.000   0 0.595
MTSV28 30/07/2015 Call 1.950 0.004 0.004 0.000   0 0.005
MTSV38 30/07/2015 Put 1.950 0.645 0.645 0.000   0 0.645
MTSV48 30/07/2015 Call 2.000 0.003 0.003 0.000   500 0.004
MTSV58 30/07/2015 Put 2.000 0.695 0.695 0.000   338 0.695
MTSZ78 27/08/2015 Call 0.900 0.485 0.485 0.000   0 0.485
MTSZ88 27/08/2015 Put 0.900 0.005 0.005 0.000   0 0.005
MTSYR8 27/08/2015 Call 0.950 0.435 0.435 0.000   0 0.435
MTSYS8 27/08/2015 Put 0.950 0.008 0.008 0.000   0 0.008
MTSWJ8 27/08/2015 Call 1.000 0.385 0.385 0.000   0 0.385
MTSWK8 27/08/2015 Put 1.000 0.015 0.015 0.000   0 0.015
MTSW78 27/08/2015 Call 1.050 0.340 0.340 0.000   0 0.340
MTSW88 27/08/2015 Put 1.050 0.020 0.020 0.000   0 0.020
MTSW38 27/08/2015 Call 1.100 0.295 0.295 0.000   0 0.295
MTSW48 27/08/2015 Put 1.100 0.020 0.045 0.000   0 0.035
MTSW18 27/08/2015 Call 1.150 0.255 0.255 0.000   0 0.250
MTSW28 27/08/2015 Put 1.150 0.045 0.045 0.000   0 0.045
MTSVE8 27/08/2015 Call 1.200 0.220 0.220 0.000   350 0.215
MTSVF8 27/08/2015 Put 1.200 0.055 0.075 0.000   0 0.065
MTSV68 27/08/2015 Call 1.250 0.170 0.200 0.000   0 0.180
MTSV78 27/08/2015 Put 1.250 0.075 0.095 0.000   0 0.085
MTSVS8 27/08/2015 Call 1.300 0.145 0.170 0.000   0 0.150
MTSVT8 27/08/2015 Put 1.300 0.095 0.120 0.000   0 0.110
MTSVY8 27/08/2015 Call 1.350 0.130 0.130 0.000   234 0.125
MTSVZ8 27/08/2015 Put 1.350 0.120 0.145 0.000   0 0.135
MTSVI8 27/08/2015 Call 1.400 0.100 0.120 0.000   0 0.105
MTSVJ8 27/08/2015 Put 1.400 0.150 0.175 0.000   1,060 0.165
MTSVA8 27/08/2015 Call 1.450 0.080 0.100 0.000   100 0.085
MTSVB8 27/08/2015 Put 1.450 0.180 0.205 0.000   0 0.195
MTSVQ8 27/08/2015 Call 1.500 0.060 0.080 0.000   0 0.070
MTSVR8 27/08/2015 Put 1.500 0.230 0.230 0.000   0 0.230
MTSVW8 27/08/2015 Call 1.550 0.045 0.065 0.000   0 0.055
MTSVX8 27/08/2015 Put 1.550 0.270 0.270 0.000   0 0.270
MTSVG8 27/08/2015 Call 1.600 0.045 0.045 0.000   500 0.045
MTSVH8 27/08/2015 Put 1.600 0.315 0.315 0.000   0 0.310
MTSVC8 27/08/2015 Call 1.650 0.040 0.040 0.000   0 0.035
MTSVD8 27/08/2015 Put 1.650 0.355 0.355 0.000   0 0.355
MTSVO8 27/08/2015 Call 1.700 0.030 0.030 0.000   0 0.025
MTSVP8 27/08/2015 Put 1.700 0.405 0.405 0.000   0 0.400
MTSVU8 27/08/2015 Call 1.750 0.007 0.040 0.000   0 0.020
MTSVV8 27/08/2015 Put 1.750 0.450 0.450 0.000   0 0.450
MTSVK8 27/08/2015 Call 1.800 0.020 0.020 0.000   0 0.015
MTSVL8 27/08/2015 Put 1.800 0.500 0.500 0.000   0 0.500
MTSV88 27/08/2015 Call 1.850 0.015 0.015 0.000   0 0.015
MTSV98 27/08/2015 Put 1.850 0.550 0.550 0.000   0 0.545
MTSVM8 27/08/2015 Call 1.900 0.010 0.010 0.000   0 0.010
MTSVN8 27/08/2015 Put 1.900 0.595 0.595 0.000   0 0.595
MTSZ98 24/09/2015 Call 0.900 0.485 0.485 0.000   0 0.485
MTSZA8 24/09/2015 Put 0.900 0.010 0.010 0.000   0 0.010
MTSYT8 24/09/2015 Call 0.950 0.435 0.435 0.000   0 0.435
MTSYU8 24/09/2015 Put 0.950 0.020 0.020 0.000   0 0.015
MTSXN8 24/09/2015 Call 1.000 0.385 0.385 0.000   0 0.385
MTSXO8 24/09/2015 Put 1.000 0.025 0.025 0.000   0 0.025
MTSXL8 24/09/2015 Call 1.050 0.340 0.340 0.000   0 0.340
MTSXM8 24/09/2015 Put 1.050 0.040 0.040 0.000   0 0.035
MTSXH8 24/09/2015 Call 1.100 0.300 0.300 0.000   0 0.300
MTSXI8 24/09/2015 Put 1.100 0.050 0.050 0.000   0 0.050
MTSWN8 24/09/2015 Call 1.150 0.255 0.255 0.000   0 0.260
MTSWO8 24/09/2015 Put 1.150 0.065 0.065 0.000   0 0.065
MTSXA8 24/09/2015 Call 1.200 0.220 0.220 0.000   0 0.220
MTSXB8 24/09/2015 Put 1.200 0.085 0.085 0.000   0 0.085
MTSX28 24/09/2015 Call 1.250 0.190 0.190 0.000   0 0.190
MTSX38 24/09/2015 Put 1.250 0.105 0.105 0.000   0 0.105
MTSWV8 24/09/2015 Call 1.300 0.160 0.160 0.000   0 0.160
MTSWW8 24/09/2015 Put 1.300 0.130 0.130 0.000   0 0.125
MTSWP8 24/09/2015 Call 1.350 0.135 0.135 0.000   0 0.135
MTSWQ8 24/09/2015 Put 1.350 0.155 0.155 0.000   0 0.150
MTSX88 24/09/2015 Call 1.400 0.115 0.115 0.000   0 0.115
MTSX98 24/09/2015 Put 1.400 0.180 0.180 0.000   0 0.180
MTSX48 24/09/2015 Call 1.450 0.095 0.095 0.000   0 0.095
MTSX58 24/09/2015 Put 1.450 0.215 0.215 0.000   0 0.210
MTSWT8 24/09/2015 Call 1.500 0.080 0.080 0.000   0 0.080
MTSWU8 24/09/2015 Put 1.500 0.245 0.245 0.000   800 0.245
MTSXC8 24/09/2015 Call 1.550 0.065 0.065 0.000   0 0.065
MTSXD8 24/09/2015 Put 1.550 0.285 0.285 0.000   0 0.280
MTSXF8 24/09/2015 Call 1.600 0.055 0.055 0.000   0 0.055
MTSXG8 24/09/2015 Put 1.600 0.320 0.320 0.000   0 0.320
MTSWX8 24/09/2015 Call 1.650 0.045 0.045 0.000   0 0.045
MTSWY8 24/09/2015 Put 1.650 0.365 0.365 0.000   0 0.360
MTSWR8 24/09/2015 Call 1.700 0.035 0.035 0.000   0 0.035
MTSWS8 24/09/2015 Put 1.700 0.405 0.405 0.000   0 0.405
MTSWL8 24/09/2015 Call 1.750 0.030 0.030 0.000   0 0.030
MTSWM8 24/09/2015 Put 1.750 0.450 0.450 0.000   0 0.450
MTSX68 24/09/2015 Call 1.800 0.025 0.025 0.000   0 0.025
MTSX78 24/09/2015 Put 1.800 0.500 0.500 0.000   0 0.500
MTSWZ8 24/09/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSX18 24/09/2015 Put 1.850 0.550 0.550 0.000   0 0.545
MTSXJ8 24/09/2015 Call 1.900 0.015 0.015 0.000   0 0.015
MTSXK8 24/09/2015 Put 1.900 0.595 0.595 0.000   0 0.595
MTSZB8 29/10/2015 Call 0.900 0.485 0.485 0.000   0 0.485
MTSZC8 29/10/2015 Put 0.900 0.015 0.015 0.000   0 0.010
MTSYV8 29/10/2015 Call 0.950 0.435 0.435 0.000   0 0.435
MTSYW8 29/10/2015 Put 0.950 0.020 0.020 0.000   0 0.020
MTSYF8 29/10/2015 Call 1.000 0.390 0.390 0.000   0 0.390
MTSYG8 29/10/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MTSY98 29/10/2015 Call 1.050 0.350 0.350 0.000   0 0.345
MTSYA8 29/10/2015 Put 1.050 0.045 0.045 0.000   0 0.040
MTSXT8 29/10/2015 Call 1.100 0.305 0.305 0.000   0 0.305
MTSXU8 29/10/2015 Put 1.100 0.060 0.060 0.000   0 0.055
MTSY18 29/10/2015 Call 1.150 0.270 0.270 0.000   0 0.270
MTSY28 29/10/2015 Put 1.150 0.075 0.075 0.000   0 0.075
MTSYD8 29/10/2015 Call 1.200 0.235 0.235 0.000   0 0.235
MTSYE8 29/10/2015 Put 1.200 0.095 0.095 0.000   0 0.095
MTSYB8 29/10/2015 Call 1.250 0.205 0.205 0.000   0 0.205
MTSYC8 29/10/2015 Put 1.250 0.120 0.120 0.000   0 0.115
MTSXV8 29/10/2015 Call 1.300 0.180 0.180 0.000   1,900 0.180
MTSXW8 29/10/2015 Put 1.300 0.145 0.145 0.000   100 0.140
MTSXY8 29/10/2015 Call 1.350 0.155 0.155 0.000   0 0.155
MTSXZ8 29/10/2015 Put 1.350 0.170 0.170 0.000   0 0.165
MTSYH8 29/10/2015 Call 1.400 0.135 0.135 0.000   0 0.135
MTSYI8 29/10/2015 Put 1.400 0.000 0.200 0.000   0 0.195
MTSXP8 29/10/2015 Call 1.450 0.115 0.115 0.000   0 0.115
MTSXQ8 29/10/2015 Put 1.450 0.230 0.230 0.000   0 0.225
MTSY38 29/10/2015 Call 1.500 0.100 0.100 0.000   300 0.100
MTSY48 29/10/2015 Put 1.500 0.265 0.265 0.000   0 0.260
MTSY78 29/10/2015 Call 1.550 0.085 0.085 0.000   0 0.085
MTSY88 29/10/2015 Put 1.550 0.300 0.300 0.000   0 0.295
MTSYJ8 29/10/2015 Call 1.600 0.075 0.075 0.000   0 0.070
MTSYK8 29/10/2015 Put 1.600 0.335 0.335 0.000   0 0.335
MTSXR8 29/10/2015 Call 1.650 0.060 0.060 0.000   0 0.060
MTSXS8 29/10/2015 Put 1.650 0.375 0.375 0.000   0 0.370
MTSY58 29/10/2015 Call 1.700 0.055 0.055 0.000   0 0.050
MTSY68 29/10/2015 Put 1.700 0.420 0.420 0.000   0 0.415
MTSZD8 29/10/2015 Call 1.750 0.045 0.045 0.000   0 0.045
MTSZE8 29/10/2015 Put 1.750 0.460 0.460 0.000   0 0.455
MTSZF8 29/10/2015 Call 1.800 0.040 0.040 0.000   0 0.035
MTSZG8 29/10/2015 Put 1.800 0.505 0.505 0.000   0 0.500
MTSYX8 29/10/2015 Call 2.000 0.020 0.020 0.000   0 0.020
MTSYZ8 29/10/2015 Put 2.000 0.695 0.695 0.000   0 0.695

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.