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 0.090 2.130 2.140 2.070 2.155 2.045 5,109,959 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSJB9 22/12/2016 Call 1.000 1.140 1.140 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 0.990 0.990 0.000   0 0.900
MTSWB9 22/12/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSWI9 22/12/2016 Call 1.200 0.940 0.940 0.000   0 0.850
MTSWJ9 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSW49 22/12/2016 Call 1.250 0.890 0.890 0.000   0 0.800
MTSW59 22/12/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSI39 22/12/2016 Call 1.300 0.840 0.840 0.000   0 0.750
MTSI29 22/12/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSWC9 22/12/2016 Call 1.350 0.790 0.790 0.000   0 0.700
MTSWD9 22/12/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTSVZ9 22/12/2016 Call 1.400 0.740 0.740 0.000   0 0.650
MTSW19 22/12/2016 Put 1.400 0.000 0.000 0.000   0 0.000
MTSW29 22/12/2016 Call 1.450 0.690 0.690 0.000   0 0.600
MTSW39 22/12/2016 Put 1.450 0.000 0.000 0.000   0 0.000
MTSGZ9 22/12/2016 Call 1.500 0.640 0.640 0.000   0 0.550
MTSI19 22/12/2016 Put 1.500 0.000 0.000 0.000   50 0.000
MTSPY9 22/12/2016 Call 1.510 0.630 0.630 0.000   0 0.540
MTSPZ9 22/12/2016 Put 1.510 0.000 0.000 0.000   0 0.000
MTSWG9 22/12/2016 Call 1.550 0.590 0.590 0.000   0 0.500
MTSWH9 22/12/2016 Put 1.550 0.000 0.000 0.000   0 0.000
MTSP89 22/12/2016 Call 1.600 0.540 0.540 0.000   25 0.450
MTSP99 22/12/2016 Put 1.600 0.000 0.000 0.000   0 0.000
MTSPX9 22/12/2016 Call 1.610 0.530 0.530 0.000   0 0.440
MTSPW9 22/12/2016 Put 1.610 0.000 0.000 0.000   0 0.000
MTSW69 22/12/2016 Call 1.650 0.490 0.490 0.000   0 0.400
MTSW79 22/12/2016 Put 1.650 0.000 0.000 0.000   0 0.000
MTSPL9 22/12/2016 Call 1.700 0.440 0.440 0.000   150 0.350
MTSPK9 22/12/2016 Put 1.700 0.000 0.000 0.000   0 0.000
MTSPU9 22/12/2016 Call 1.710 0.430 0.430 0.000   0 0.340
MTSPV9 22/12/2016 Put 1.710 0.000 0.000 0.000   125 0.000
MTSWE9 22/12/2016 Call 1.750 0.390 0.390 0.000   350 0.300
MTSWF9 22/12/2016 Put 1.750 0.000 0.000 0.000   0 0.001
MTSPM9 22/12/2016 Call 1.800 0.340 0.340 0.000   0 0.255
MTSPN9 22/12/2016 Put 1.800 0.001 0.001 0.000   150 0.002
MTSPT9 22/12/2016 Call 1.810 0.330 0.330 0.000   0 0.245
MTSPS9 22/12/2016 Put 1.810 0.001 0.001 0.000   0 0.002
MTSW89 22/12/2016 Call 1.850 0.290 0.290 0.000   3 0.205
MTSW99 22/12/2016 Put 1.850 0.002 0.002 0.000   400 0.005
MTSPP9 22/12/2016 Call 1.900 0.240 0.240 0.000   420 0.160
MTSPO9 22/12/2016 Put 1.900 0.004 0.004 0.000   452 0.010
MTSPQ9 22/12/2016 Call 1.910 0.235 0.235 0.000   0 0.150
MTSPR9 22/12/2016 Put 1.910 0.004 0.004 0.000   0 0.010
MTSWK9 22/12/2016 Call 1.950 0.195 0.195 0.000   75 0.120
MTSWL9 22/12/2016 Put 1.950 0.008 0.008 0.000   576 0.020
MTSWM9 22/12/2016 Call 2.000 0.150 0.150 0.000   636 0.085
MTSWN9 22/12/2016 Put 2.000 0.015 0.015 0.015 50 495 0.035
MTSWO9 22/12/2016 Call 2.100 0.075 0.075 0.000   454 0.035
MTSWP9 22/12/2016 Put 2.100 0.040 0.040 0.000   800 0.085
MTSR17 22/12/2016 Call 2.110 0.070 0.070 0.000   0 0.030
MTSR27 22/12/2016 Put 2.110 0.045 0.045 0.000   0 0.090
MTSX59 22/12/2016 Call 2.200 0.030 0.030 0.000   200 0.010
MTSX69 22/12/2016 Put 2.200 0.085 0.085 0.000   50 0.155
MTSXM9 22/12/2016 Call 2.300 0.009 0.009 0.000   340 0.002
MTSXN9 22/12/2016 Put 2.300 0.165 0.165 0.000   0 0.250
MTSE47 22/12/2016 Call 2.400 0.002 0.002 0.000   100 0.000
MTSE57 22/12/2016 Put 2.400 0.260 0.260 0.000   0 0.350
MTSF27 22/12/2016 Call 2.500 0.000 0.000 0.000   0 0.000
MTSF37 22/12/2016 Put 2.500 0.360 0.360 0.000   0 0.450
MTSF47 22/12/2016 Call 2.600 0.000 0.000 0.000   0 0.000
MTSF57 22/12/2016 Put 2.600 0.460 0.460 0.000   0 0.550
MTSFR7 22/12/2016 Call 2.700 0.000 0.000 0.000   0 0.000
MTSFS7 22/12/2016 Put 2.700 0.560 0.560 0.000   0 0.650
MTSII7 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
MTSIJ7 22/12/2016 Put 2.800 0.660 0.660 0.000   0 0.750
MTSJ17 22/12/2016 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJ27 22/12/2016 Put 2.900 0.760 0.760 0.000   0 0.850
MTSQS7 24/01/2017 Call 1.500 0.645 0.645 0.000   0 0.555
MTSQT7 24/01/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSQK7 24/01/2017 Call 1.550 0.595 0.595 0.000   0 0.505
MTSQL7 24/01/2017 Put 1.550 0.000 0.000 0.000   0 0.001
MTSQC7 24/01/2017 Call 1.600 0.545 0.545 0.000   0 0.455
MTSQD7 24/01/2017 Put 1.600 0.001 0.001 0.000   0 0.002
MTSLN7 24/01/2017 Call 1.650 0.495 0.495 0.000   0 0.405
MTSLO7 24/01/2017 Put 1.650 0.001 0.001 0.000   0 0.004
MTSL97 24/01/2017 Call 1.700 0.445 0.445 0.000   0 0.360
MTSLA7 24/01/2017 Put 1.700 0.002 0.002 0.000   0 0.007
MTSL37 24/01/2017 Call 1.750 0.400 0.400 0.000   0 0.315
MTSL47 24/01/2017 Put 1.750 0.005 0.005 0.000   0 0.010
MTSKW7 24/01/2017 Call 1.800 0.350 0.350 0.000   0 0.270
MTSKX7 24/01/2017 Put 1.800 0.008 0.008 0.000   140 0.020
MTSKO7 24/01/2017 Call 1.850 0.305 0.305 0.000   0 0.230
MTSKP7 24/01/2017 Put 1.850 0.015 0.015 0.000   0 0.030
MTSLB7 24/01/2017 Call 1.900 0.260 0.260 0.000   150 0.190
MTSLC7 24/01/2017 Put 1.900 0.020 0.020 0.000   440 0.040
MTSL57 24/01/2017 Call 1.950 0.220 0.220 0.000   25 0.155
MTSL67 24/01/2017 Put 1.950 0.030 0.030 0.000   0 0.055
MTSL17 24/01/2017 Call 2.000 0.185 0.185 0.000   875 0.125
MTSL27 24/01/2017 Put 2.000 0.045 0.045 0.000   25 0.075
MTSLD7 24/01/2017 Call 2.100 0.115 0.115 0.090 200 1,592 0.070
MTSLE7 24/01/2017 Put 2.100 0.080 0.080 0.000   55 0.125
MTSR47 24/01/2017 Call 2.110 0.110 0.110 0.000   0 0.065
MTSR37 24/01/2017 Put 2.110 0.085 0.085 0.000   250 0.135
MTSKS7 24/01/2017 Call 2.200 0.070 0.070 0.000   335 0.035
MTSKT7 24/01/2017 Put 2.200 0.135 0.135 0.000   0 0.195
MTSLF7 24/01/2017 Call 2.300 0.035 0.035 0.000   0 0.015
MTSLG7 24/01/2017 Put 2.300 0.205 0.205 0.000   0 0.270
MTSKQ7 24/01/2017 Call 2.400 0.015 0.015 0.000   0 0.007
MTSKR7 24/01/2017 Put 2.400 0.285 0.285 0.000   0 0.360
MTSLH7 24/01/2017 Call 2.500 0.007 0.007 0.000   0 0.003
MTSLI7 24/01/2017 Put 2.500 0.370 0.370 0.000   0 0.455
MTSKY7 24/01/2017 Call 2.600 0.003 0.003 0.000   0 0.001
MTSKZ7 24/01/2017 Put 2.600 0.465 0.465 0.000   0 0.550
MTSL77 24/01/2017 Call 2.700 0.001 0.001 0.000   0 0.000
MTSL87 24/01/2017 Put 2.700 0.565 0.565 0.000   0 0.650
MTSKU7 24/01/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MTSKV7 24/01/2017 Put 2.800 0.665 0.665 0.000   0 0.755
MTSLJ7 24/01/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MTSLK7 24/01/2017 Put 2.900 0.765 0.765 0.000   0 0.855
MTSQU7 23/02/2017 Call 1.500 0.645 0.645 0.000   0 0.555
MTSQV7 23/02/2017 Put 1.500 0.002 0.002 0.000   0 0.006
MTSQM7 23/02/2017 Call 1.550 0.595 0.595 0.000   0 0.510
MTSQN7 23/02/2017 Put 1.550 0.003 0.003 0.000   0 0.009
MTSQE7 23/02/2017 Call 1.600 0.550 0.550 0.000   0 0.460
MTSQF7 23/02/2017 Put 1.600 0.006 0.006 0.000   0 0.015
MTSMP7 23/02/2017 Call 1.650 0.500 0.500 0.000   0 0.415
MTSMQ7 23/02/2017 Put 1.650 0.009 0.009 0.000   0 0.020
MTSMN7 23/02/2017 Call 1.700 0.455 0.455 0.000   0 0.375
MTSMO7 23/02/2017 Put 1.700 0.015 0.015 0.000   0 0.025
MTSMB7 23/02/2017 Call 1.750 0.410 0.410 0.000   0 0.330
MTSMC7 23/02/2017 Put 1.750 0.020 0.020 0.000   0 0.035
MTSM37 23/02/2017 Call 1.800 0.365 0.365 0.000   0 0.290
MTSM47 23/02/2017 Put 1.800 0.025 0.025 0.000   0 0.045
MTSLR7 23/02/2017 Call 1.850 0.325 0.325 0.000   0 0.255
MTSLS7 23/02/2017 Put 1.850 0.035 0.035 0.000   200 0.055
MTSML7 23/02/2017 Call 1.900 0.285 0.285 0.000   0 0.215
MTSMM7 23/02/2017 Put 1.900 0.045 0.045 0.000   0 0.070
MTSM97 23/02/2017 Call 1.950 0.245 0.245 0.000   0 0.185
MTSMA7 23/02/2017 Put 1.950 0.060 0.060 0.000   100 0.085
MTSLW7 23/02/2017 Call 2.000 0.210 0.210 0.000   1 0.155
MTSLX7 23/02/2017 Put 2.000 0.075 0.075 0.000   150 0.105
MTSMH7 23/02/2017 Call 2.100 0.150 0.150 0.000   80 0.105
MTSMI7 23/02/2017 Put 2.100 0.115 0.115 0.000   130 0.155
MTSLT7 23/02/2017 Call 2.200 0.105 0.105 0.090 25 10 0.070
MTSLU7 23/02/2017 Put 2.200 0.170 0.170 0.000   0 0.220
MTSMF7 23/02/2017 Call 2.300 0.070 0.070 0.000   206 0.045
MTSMG7 23/02/2017 Put 2.300 0.235 0.235 0.000   0 0.295
MTSM57 23/02/2017 Call 2.400 0.045 0.045 0.000   0 0.030
MTSM67 23/02/2017 Put 2.400 0.310 0.310 0.000   0 0.380
MTSMJ7 23/02/2017 Call 2.500 0.030 0.030 0.000   0 0.020
MTSMK7 23/02/2017 Put 2.500 0.390 0.390 0.000   0 0.465
MTSLY7 23/02/2017 Call 2.600 0.020 0.020 0.000   0 0.010
MTSLZ7 23/02/2017 Put 2.600 0.480 0.480 0.000   0 0.560
MTSM77 23/02/2017 Call 2.700 0.010 0.010 0.000   0 0.006
MTSM87 23/02/2017 Put 2.700 0.570 0.570 0.000   0 0.655
MTSM17 23/02/2017 Call 2.800 0.006 0.006 0.000   0 0.004
MTSM27 23/02/2017 Put 2.800 0.665 0.665 0.000   0 0.755
MTSMD7 23/02/2017 Call 2.900 0.003 0.003 0.000   0 0.002
MTSME7 23/02/2017 Put 2.900 0.765 0.765 0.000   0 0.855
MTSC57 30/03/2017 Call 1.250 0.900 0.900 0.000   0 0.810
MTSC67 30/03/2017 Put 1.250 0.000 0.000 0.000   0 0.001
MTSC37 30/03/2017 Call 1.300 0.855 0.855 0.000   0 0.765
MTSC47 30/03/2017 Put 1.300 0.001 0.001 0.000   0 0.002
MTSC17 30/03/2017 Call 1.350 0.805 0.805 0.000   0 0.715
MTSC27 30/03/2017 Put 1.350 0.001 0.001 0.000   0 0.003
MTSB87 30/03/2017 Call 1.400 0.755 0.755 0.000   0 0.665
MTSB97 30/03/2017 Put 1.400 0.003 0.003 0.000   0 0.005
MTSBF7 30/03/2017 Call 1.450 0.705 0.705 0.000   0 0.620
MTSBG7 30/03/2017 Put 1.450 0.004 0.004 0.000   0 0.007
MTSBS7 30/03/2017 Call 1.500 0.655 0.655 0.000   0 0.570
MTSBT7 30/03/2017 Put 1.500 0.006 0.006 0.000   0 0.010
MTSBU7 30/03/2017 Call 1.550 0.610 0.610 0.000   0 0.525
MTSBV7 30/03/2017 Put 1.550 0.009 0.009 0.000   0 0.015
MTSB27 30/03/2017 Call 1.600 0.560 0.560 0.000   0 0.480
MTSB37 30/03/2017 Put 1.600 0.015 0.015 0.000   0 0.020
MTSBH7 30/03/2017 Call 1.650 0.515 0.515 0.000   0 0.440
MTSBI7 30/03/2017 Put 1.650 0.020 0.020 0.000   0 0.030
MTSBO7 30/03/2017 Call 1.700 0.470 0.470 0.000   28 0.395
MTSBP7 30/03/2017 Put 1.700 0.025 0.025 0.000   0 0.035
MTSBW7 30/03/2017 Call 1.750 0.430 0.430 0.000   0 0.355
MTSBX7 30/03/2017 Put 1.750 0.035 0.035 0.000   0 0.045
MTSKM7 30/03/2017 Call 1.760 0.420 0.420 0.000   0 0.345
MTSKN7 30/03/2017 Put 1.760 0.035 0.035 0.000   0 0.050
MTSZY9 30/03/2017 Call 1.800 0.385 0.385 0.000   0 0.315
MTSB17 30/03/2017 Put 1.800 0.045 0.045 0.000   0 0.060
MTSBJ7 30/03/2017 Call 1.850 0.345 0.345 0.000   0 0.280
MTSBK7 30/03/2017 Put 1.850 0.055 0.055 0.000   0 0.075
MTSBQ7 30/03/2017 Call 1.900 0.310 0.310 0.000   0 0.245
MTSBR7 30/03/2017 Put 1.900 0.070 0.070 0.000   0 0.090
MTSBY7 30/03/2017 Call 1.950 0.275 0.275 0.000   0 0.215
MTSBZ7 30/03/2017 Put 1.950 0.085 0.085 0.000   0 0.110
MTSB67 30/03/2017 Call 2.000 0.240 0.240 0.000   25 0.185
MTSB77 30/03/2017 Put 2.000 0.100 0.100 0.000   0 0.130
MTSKL7 30/03/2017 Call 2.010 0.235 0.235 0.000   0 0.180
MTSKK7 30/03/2017 Put 2.010 0.105 0.105 0.000   0 0.135
MTSBL7 30/03/2017 Call 2.100 0.180 0.180 0.175 25 160 0.140
MTSBM7 30/03/2017 Put 2.100 0.145 0.145 0.000   0 0.180
MTSB47 30/03/2017 Call 2.200 0.135 0.135 0.000   0 0.100
MTSB57 30/03/2017 Put 2.200 0.195 0.195 0.000   0 0.245
MTSD97 30/03/2017 Call 2.300 0.095 0.095 0.000   130 0.070
MTSDK7 30/03/2017 Put 2.300 0.255 0.255 0.000   0 0.315
MTSE67 30/03/2017 Call 2.400 0.070 0.070 0.000   0 0.050
MTSE77 30/03/2017 Put 2.400 0.325 0.325 0.000   0 0.390
MTSF87 30/03/2017 Call 2.500 0.050 0.050 0.000   0 0.035
MTSF97 30/03/2017 Put 2.500 0.405 0.405 0.000   0 0.475
MTSF67 30/03/2017 Call 2.600 0.035 0.035 0.000   0 0.025
MTSF77 30/03/2017 Put 2.600 0.490 0.490 0.000   0 0.565
MTSFT7 30/03/2017 Call 2.700 0.025 0.025 0.000   0 0.015
MTSFU7 30/03/2017 Put 2.700 0.575 0.575 0.000   0 0.660
MTSIK7 30/03/2017 Call 2.800 0.015 0.015 0.000   0 0.010
MTSIL7 30/03/2017 Put 2.800 0.675 0.675 0.000   0 0.755
MTSJ37 30/03/2017 Call 2.900 0.010 0.010 0.000   0 0.006
MTSJ47 30/03/2017 Put 2.900 0.775 0.775 0.000   0 0.855
MTSQW7 27/04/2017 Call 1.500 0.660 0.660 0.000   0 0.575
MTSQX7 27/04/2017 Put 1.500 0.010 0.010 0.000   0 0.020
MTSQO7 27/04/2017 Call 1.550 0.610 0.610 0.000   0 0.530
MTSQP7 27/04/2017 Put 1.550 0.015 0.015 0.000   0 0.025
MTSQG7 27/04/2017 Call 1.600 0.565 0.565 0.000   0 0.485
MTSQH7 27/04/2017 Put 1.600 0.020 0.020 0.000   0 0.030
MTSP57 27/04/2017 Call 1.650 0.525 0.525 0.000   0 0.445
MTSP67 27/04/2017 Put 1.650 0.025 0.025 0.000   0 0.040
MTSP77 27/04/2017 Call 1.700 0.480 0.480 0.000   0 0.405
MTSP87 27/04/2017 Put 1.700 0.035 0.035 0.000   0 0.050
MTSP97 27/04/2017 Call 1.750 0.440 0.440 0.000   0 0.365
MTSPK7 27/04/2017 Put 1.750 0.045 0.045 0.000   0 0.060
MTSPL7 27/04/2017 Call 1.800 0.400 0.400 0.000   0 0.330
MTSPM7 27/04/2017 Put 1.800 0.055 0.055 0.000   0 0.075
MTSPN7 27/04/2017 Call 1.850 0.365 0.365 0.000   0 0.295
MTSPO7 27/04/2017 Put 1.850 0.065 0.065 0.000   0 0.090
MTSPP7 27/04/2017 Call 1.900 0.325 0.325 0.000   0 0.260
MTSPQ7 27/04/2017 Put 1.900 0.080 0.080 0.000   0 0.105
MTSPR7 27/04/2017 Call 1.950 0.295 0.295 0.000   0 0.230
MTSPS7 27/04/2017 Put 1.950 0.095 0.095 0.000   0 0.125
MTSPT7 27/04/2017 Call 2.000 0.260 0.260 0.000   0 0.205
MTSPU7 27/04/2017 Put 2.000 0.115 0.115 0.000   0 0.150
MTSPV7 27/04/2017 Call 2.100 0.205 0.205 0.000   0 0.155
MTSPW7 27/04/2017 Put 2.100 0.155 0.155 0.000   0 0.200
MTSPX7 27/04/2017 Call 2.200 0.155 0.155 0.000   0 0.120
MTSPY7 27/04/2017 Put 2.200 0.210 0.210 0.000   0 0.260
MTSPZ7 27/04/2017 Call 2.300 0.120 0.120 0.000   0 0.090
MTSQ17 27/04/2017 Put 2.300 0.270 0.270 0.000   0 0.330
MTSQ27 27/04/2017 Call 2.400 0.090 0.090 0.000   0 0.065
MTSQ37 27/04/2017 Put 2.400 0.340 0.340 0.000   0 0.410
MTSQ47 27/04/2017 Call 2.500 0.065 0.065 0.000   0 0.045
MTSQ57 27/04/2017 Put 2.500 0.420 0.420 0.000   0 0.490
MTSQ67 27/04/2017 Call 2.600 0.050 0.050 0.000   0 0.035
MTSQ77 27/04/2017 Put 2.600 0.505 0.505 0.000   0 0.575
MTSQ87 27/04/2017 Call 2.700 0.035 0.035 0.000   0 0.025
MTSQ97 27/04/2017 Put 2.700 0.590 0.590 0.000   0 0.665
MTSS77 27/04/2017 Call 2.800 0.025 0.025 0.000   0 0.015
MTSS87 27/04/2017 Put 2.800 0.675 0.675 0.000   0 0.760
MTSR57 25/05/2017 Call 1.600 0.570 0.570 0.000   0 0.495
MTSR67 25/05/2017 Put 1.600 0.030 0.030 0.000   0 0.040
MTSR77 25/05/2017 Call 1.650 0.535 0.535 0.000   0 0.455
MTSR87 25/05/2017 Put 1.650 0.035 0.035 0.000   0 0.050
MTSR97 25/05/2017 Call 1.700 0.495 0.495 0.000   0 0.415
MTSRF7 25/05/2017 Put 1.700 0.045 0.045 0.000   0 0.060
MTSRG7 25/05/2017 Call 1.750 0.455 0.455 0.000   0 0.380
MTSRH7 25/05/2017 Put 1.750 0.055 0.055 0.000   0 0.075
MTSRI7 25/05/2017 Call 1.800 0.415 0.415 0.000   0 0.345
MTSRJ7 25/05/2017 Put 1.800 0.065 0.065 0.000   0 0.090
MTSRK7 25/05/2017 Call 1.850 0.380 0.380 0.000   0 0.310
MTSRL7 25/05/2017 Put 1.850 0.080 0.080 0.000   0 0.105
MTSRM7 25/05/2017 Call 1.900 0.345 0.345 0.000   0 0.280
MTSRN7 25/05/2017 Put 1.900 0.095 0.095 0.000   0 0.125
MTSRO7 25/05/2017 Call 1.950 0.310 0.310 0.000   0 0.250
MTSRP7 25/05/2017 Put 1.950 0.110 0.110 0.000   0 0.140
MTSRQ7 25/05/2017 Call 2.000 0.280 0.280 0.000   0 0.225
MTSRR7 25/05/2017 Put 2.000 0.130 0.130 0.000   0 0.165
MTSRS7 25/05/2017 Call 2.100 0.225 0.225 0.000   0 0.175
MTSRT7 25/05/2017 Put 2.100 0.175 0.175 0.000   0 0.215
MTSRU7 25/05/2017 Call 2.200 0.180 0.180 0.000   0 0.135
MTSRV7 25/05/2017 Put 2.200 0.225 0.225 0.000   0 0.275
MTSRW7 25/05/2017 Call 2.300 0.140 0.140 0.000   0 0.105
MTSRX7 25/05/2017 Put 2.300 0.290 0.290 0.000   0 0.345
MTSRY7 25/05/2017 Call 2.400 0.110 0.110 0.000   0 0.080
MTSRZ7 25/05/2017 Put 2.400 0.360 0.360 0.000   0 0.420
MTSS17 25/05/2017 Call 2.500 0.085 0.085 0.000   0 0.060
MTSS27 25/05/2017 Put 2.500 0.430 0.430 0.000   0 0.500
MTSS37 25/05/2017 Call 2.600 0.065 0.065 0.000   0 0.045
MTSS47 25/05/2017 Put 2.600 0.510 0.510 0.000   0 0.585
MTSS57 25/05/2017 Call 2.700 0.045 0.045 0.000   0 0.030
MTSS67 25/05/2017 Put 2.700 0.595 0.595 0.000   0 0.675
MTSS97 25/05/2017 Call 2.800 0.035 0.035 0.000   0 0.025
MTSSA7 25/05/2017 Put 2.800 0.680 0.680 0.000   0 0.765
MTSK27 29/06/2017 Call 1.450 0.725 0.725 0.000   0 0.645
MTSK37 29/06/2017 Put 1.450 0.015 0.015 0.000   0 0.025
MTSJX7 29/06/2017 Call 1.500 0.680 0.680 0.000   0 0.605
MTSJY7 29/06/2017 Put 1.500 0.025 0.025 0.000   0 0.035
MTSJL7 29/06/2017 Call 1.550 0.640 0.640 0.000   0 0.560
MTSJM7 29/06/2017 Put 1.550 0.030 0.030 0.000   0 0.045
MTSJF7 29/06/2017 Call 1.600 0.595 0.595 0.000   0 0.520
MTSJG7 29/06/2017 Put 1.600 0.040 0.040 0.000   0 0.055
MTSK47 29/06/2017 Call 1.650 0.555 0.555 0.000   0 0.485
MTSK57 29/06/2017 Put 1.650 0.050 0.050 0.000   0 0.065
MTSJT7 29/06/2017 Call 1.700 0.515 0.515 0.000   0 0.445
MTSJU7 29/06/2017 Put 1.700 0.060 0.060 0.000   0 0.075
MTSJB7 29/06/2017 Call 1.750 0.480 0.480 0.000   0 0.410
MTSJC7 29/06/2017 Put 1.750 0.070 0.070 0.000   1,000 0.090
MTSKJ7 29/06/2017 Call 1.760 0.470 0.470 0.000   0 0.405
MTSKI7 29/06/2017 Put 1.760 0.075 0.075 0.000   0 0.095
MTSJD7 29/06/2017 Call 1.800 0.440 0.440 0.000   301 0.380
MTSJE7 29/06/2017 Put 1.800 0.085 0.085 0.000   0 0.105
MTSJZ7 29/06/2017 Call 1.850 0.405 0.405 0.000   0 0.345
MTSK17 29/06/2017 Put 1.850 0.100 0.100 0.000   0 0.125
MTSJV7 29/06/2017 Call 1.900 0.375 0.375 0.000   50 0.315
MTSJW7 29/06/2017 Put 1.900 0.115 0.115 0.000   0 0.145
MTSJN7 29/06/2017 Call 1.950 0.345 0.345 0.000   0 0.285
MTSJO7 29/06/2017 Put 1.950 0.135 0.135 0.000   0 0.165
MTSJH7 29/06/2017 Call 2.000 0.315 0.315 0.000   0 0.260
MTSJI7 29/06/2017 Put 2.000 0.155 0.155 0.000   0 0.190
MTSKG7 29/06/2017 Call 2.010 0.310 0.310 0.000   0 0.255
MTSKH7 29/06/2017 Put 2.010 0.155 0.155 0.000   0 0.190
MTSJP7 29/06/2017 Call 2.100 0.260 0.260 0.000   0 0.210
MTSJQ7 29/06/2017 Put 2.100 0.200 0.200 0.000   0 0.240
MTSJJ7 29/06/2017 Call 2.200 0.215 0.215 0.000   0 0.170
MTSJK7 29/06/2017 Put 2.200 0.250 0.250 0.000   0 0.300
MTSJR7 29/06/2017 Call 2.300 0.175 0.175 0.000   0 0.135
MTSJS7 29/06/2017 Put 2.300 0.310 0.310 0.000   0 0.365
MTSK67 29/06/2017 Call 2.400 0.140 0.140 0.000   200 0.105
MTSK77 29/06/2017 Put 2.400 0.375 0.375 0.000   0 0.435
MTSK87 29/06/2017 Call 2.500 0.110 0.110 0.000   0 0.085
MTSK97 29/06/2017 Put 2.500 0.445 0.445 0.000   0 0.510
MTSKA7 29/06/2017 Call 2.600 0.090 0.090 0.000   0 0.065
MTSKB7 29/06/2017 Put 2.600 0.525 0.525 0.000   0 0.590
MTSKC7 29/06/2017 Call 2.700 0.070 0.070 0.000   0 0.050
MTSKD7 29/06/2017 Put 2.700 0.605 0.605 0.000   0 0.675
MTSKE7 29/06/2017 Call 2.800 0.055 0.055 0.000   0 0.040
MTSKF7 29/06/2017 Put 2.800 0.690 0.690 0.000   0 0.765
MTSLL7 29/06/2017 Call 2.900 0.045 0.045 0.000   0 0.030
MTSLM7 29/06/2017 Put 2.900 0.780 0.780 0.000   0 0.860
MTSQY7 28/09/2017 Call 1.500 0.685 0.685 0.000   0 0.605
MTSQZ7 28/09/2017 Put 1.500 0.025 0.025 0.000   0 0.035
MTSQQ7 28/09/2017 Call 1.550 0.645 0.645 0.000   0 0.565
MTSQR7 28/09/2017 Put 1.550 0.035 0.035 0.000   0 0.045
MTSQI7 28/09/2017 Call 1.600 0.600 0.600 0.000   0 0.525
MTSQJ7 28/09/2017 Put 1.600 0.045 0.045 0.000   0 0.055
MTSQA7 28/09/2017 Call 1.650 0.560 0.560 0.000   0 0.485
MTSQB7 28/09/2017 Put 1.650 0.055 0.055 0.000   0 0.070
MTSNS7 28/09/2017 Call 1.700 0.525 0.525 0.000   0 0.450
MTSNT7 28/09/2017 Put 1.700 0.065 0.065 0.000   0 0.080
MTSN27 28/09/2017 Call 1.750 0.485 0.485 0.000   0 0.415
MTSN37 28/09/2017 Put 1.750 0.080 0.080 0.000   0 0.100
MTSN87 28/09/2017 Call 1.800 0.450 0.450 0.000   0 0.385
MTSN97 28/09/2017 Put 1.800 0.095 0.095 0.000   0 0.115
MTSMX7 28/09/2017 Call 1.850 0.420 0.420 0.000   0 0.350
MTSMY7 28/09/2017 Put 1.850 0.110 0.110 0.000   0 0.135
MTSNQ7 28/09/2017 Call 1.900 0.385 0.385 0.000   0 0.325
MTSNR7 28/09/2017 Put 1.900 0.130 0.130 0.000   0 0.155
MTSMZ7 28/09/2017 Call 1.950 0.355 0.355 0.000   0 0.295
MTSN17 28/09/2017 Put 1.950 0.150 0.150 0.000   0 0.180
MTSN67 28/09/2017 Call 2.000 0.330 0.330 0.000   0 0.270
MTSN77 28/09/2017 Put 2.000 0.170 0.170 0.000   0 0.205
MTSNU7 28/09/2017 Call 2.100 0.275 0.275 0.000   0 0.225
MTSNV7 28/09/2017 Put 2.100 0.220 0.220 0.000   0 0.260
MTSMR7 28/09/2017 Call 2.200 0.230 0.230 0.000   0 0.185
MTSMS7 28/09/2017 Put 2.200 0.275 0.275 0.000   0 0.315
MTSNK7 28/09/2017 Call 2.300 0.190 0.190 0.000   0 0.150
MTSNL7 28/09/2017 Put 2.300 0.335 0.335 0.000   0 0.385
MTSMV7 28/09/2017 Call 2.400 0.160 0.160 0.000   0 0.125
MTSMW7 28/09/2017 Put 2.400 0.400 0.400 0.000   0 0.455
MTSNM7 28/09/2017 Call 2.500 0.130 0.130 0.000   0 0.100
MTSNN7 28/09/2017 Put 2.500 0.470 0.470 0.000   0 0.530
MTSMT7 28/09/2017 Call 2.600 0.105 0.105 0.000   0 0.080
MTSMU7 28/09/2017 Put 2.600 0.545 0.545 0.000   0 0.610
MTSNO7 28/09/2017 Call 2.700 0.085 0.085 0.000   0 0.065
MTSNP7 28/09/2017 Put 2.700 0.625 0.625 0.000   0 0.695
MTSN47 28/09/2017 Call 2.800 0.070 0.070 0.000   0 0.050
MTSN57 28/09/2017 Put 2.800 0.710 0.710 0.000   0 0.780
MTSP37 28/09/2017 Call 2.900 0.055 0.055 0.000   0 0.040
MTSP47 28/09/2017 Put 2.900 0.795 0.795 0.000   0 0.870

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.