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 * 2.220 Down -0.010 2.220 2.240 2.230 2.270 2.200 3,685,238 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSS69 29/09/2016 Call 0.900 1.325 1.325 0.000   0 1.330
MTSS79 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSS29 29/09/2016 Call 0.950 1.275 1.275 0.000   0 1.280
MTSS39 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSRR9 29/09/2016 Call 1.000 1.225 1.225 0.000   0 1.230
MTSRS9 29/09/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSRX9 29/09/2016 Call 1.050 1.175 1.175 0.000   0 1.180
MTSRY9 29/09/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSRP9 29/09/2016 Call 1.100 1.125 1.125 0.000   0 1.130
MTSRQ9 29/09/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MTSRN9 29/09/2016 Call 1.150 1.075 1.075 0.000   0 1.080
MTSRO9 29/09/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSRV9 29/09/2016 Call 1.200 1.025 1.025 0.000   0 1.030
MTSRW9 29/09/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSR69 29/09/2016 Call 1.250 0.975 0.975 0.000   0 0.980
MTSR79 29/09/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSRH9 29/09/2016 Call 1.300 0.925 0.925 0.000   0 0.930
MTSRI9 29/09/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSRL9 29/09/2016 Call 1.350 0.875 0.875 0.000   0 0.880
MTSRM9 29/09/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTSRT9 29/09/2016 Call 1.400 0.825 0.825 0.000   0 0.830
MTSRU9 29/09/2016 Put 1.400 0.000 0.000 0.000   300 0.000
MTSR89 29/09/2016 Call 1.450 0.775 0.775 0.000   0 0.780
MTSR99 29/09/2016 Put 1.450 0.000 0.000 0.000   0 0.000
MTSQ29 29/09/2016 Call 1.500 0.725 0.725 0.000   71 0.730
MTSQ19 29/09/2016 Put 1.500 0.000 0.000 0.000   0 0.000
MTSQ39 29/09/2016 Call 1.510 0.715 0.715 0.000   0 0.720
MTSQ49 29/09/2016 Put 1.510 0.000 0.000 0.000   0 0.000
MTSRJ9 29/09/2016 Call 1.550 0.675 0.675 0.000   0 0.680
MTSRK9 29/09/2016 Put 1.550 0.000 0.000 0.000   0 0.000
MTSQ69 29/09/2016 Call 1.600 0.625 0.625 0.000   303 0.630
MTSQ59 29/09/2016 Put 1.600 0.000 0.000 0.000   0 0.000
MTSQI9 29/09/2016 Call 1.610 0.615 0.615 0.000   0 0.620
MTSQH9 29/09/2016 Put 1.610 0.000 0.000 0.000   0 0.000
MTSRF9 29/09/2016 Call 1.650 0.575 0.575 0.000   0 0.580
MTSRG9 29/09/2016 Put 1.650 0.000 0.000 0.000   0 0.000
MTSQ79 29/09/2016 Call 1.700 0.530 0.530 0.000   300 0.535
MTSQ89 29/09/2016 Put 1.700 0.001 0.001 0.000   50 0.000
MTSQB9 29/09/2016 Call 1.710 0.520 0.520 0.000   0 0.525
MTSQC9 29/09/2016 Put 1.710 0.001 0.001 0.000   0 0.001
MTSSC9 29/09/2016 Call 1.750 0.480 0.480 0.000   100 0.485
MTSSD9 29/09/2016 Put 1.750 0.001 0.001 0.000   0 0.001
MTSQA9 29/09/2016 Call 1.800 0.430 0.430 0.000   0 0.435
MTSQ99 29/09/2016 Put 1.800 0.002 0.002 0.000   0 0.002
MTSQE9 29/09/2016 Call 1.810 0.420 0.420 0.000   0 0.425
MTSQD9 29/09/2016 Put 1.810 0.003 0.003 0.000   0 0.003
MTSU49 29/09/2016 Call 1.850 0.380 0.380 0.000   3 0.385
MTSU59 29/09/2016 Put 1.850 0.004 0.004 0.000   110 0.004
MTSQJ9 29/09/2016 Call 1.900 0.335 0.335 0.000   248 0.340
MTSQK9 29/09/2016 Put 1.900 0.008 0.008 0.000   0 0.008
MTSQF9 29/09/2016 Call 1.910 0.325 0.325 0.000   0 0.330
MTSQG9 29/09/2016 Put 1.910 0.009 0.009 0.000   0 0.009
MTSVJ9 29/09/2016 Call 1.950 0.290 0.290 0.000   183 0.295
MTSVK9 29/09/2016 Put 1.950 0.015 0.015 0.000   100 0.015
MTSVL9 29/09/2016 Call 2.000 0.245 0.245 0.000   125 0.250
MTSVM9 29/09/2016 Put 2.000 0.020 0.020 0.000   600 0.020
MTSLP7 29/09/2016 Call 2.010 0.235 0.235 0.000   0 0.240
MTSLQ7 29/09/2016 Put 2.010 0.020 0.020 0.000   350 0.020
MTSVH9 29/09/2016 Call 2.100 0.165 0.165 0.000   485 0.170
MTSVI9 29/09/2016 Put 2.100 0.045 0.045 0.000   520 0.045
MTSX39 29/09/2016 Call 2.200 0.105 0.105 0.115 50 481 0.110
MTSX49 29/09/2016 Put 2.200 0.085 0.085 0.000   700 0.085
MTSXK9 29/09/2016 Call 2.300 0.060 0.060 0.000   895 0.065
MTSXL9 29/09/2016 Put 2.300 0.140 0.140 0.000   0 0.135
MTSDZ7 29/09/2016 Call 2.400 0.035 0.035 0.000   0 0.035
MTSE17 29/09/2016 Put 2.400 0.210 0.210 0.000   0 0.205
MTSEV7 29/09/2016 Call 2.500 0.015 0.015 0.000   0 0.020
MTSEW7 29/09/2016 Put 2.500 0.295 0.295 0.000   0 0.285
MTSET7 29/09/2016 Call 2.600 0.008 0.008 0.000   0 0.010
MTSEU7 29/09/2016 Put 2.600 0.385 0.385 0.000   0 0.375
MTSFN7 29/09/2016 Call 2.700 0.004 0.004 0.000   0 0.005
MTSFO7 29/09/2016 Put 2.700 0.480 0.480 0.000   0 0.470
MTSI77 29/09/2016 Call 2.800 0.002 0.002 0.000   0 0.002
MTSI87 29/09/2016 Put 2.800 0.580 0.580 0.000   0 0.570
MTSIU7 29/09/2016 Call 2.900 0.001 0.001 0.000   0 0.001
MTSIV7 29/09/2016 Put 2.900 0.680 0.680 0.000   0 0.670
MTSDL7 27/10/2016 Call 1.350 0.875 0.875 0.000   0 0.885
MTSDM7 27/10/2016 Put 1.350 0.000 0.000 0.000   0 0.000
MTSCW7 27/10/2016 Call 1.400 0.825 0.825 0.000   0 0.835
MTSCX7 27/10/2016 Put 1.400 0.000 0.000 0.000   0 0.000
MTSC97 27/10/2016 Call 1.450 0.775 0.775 0.000   0 0.785
MTSCF7 27/10/2016 Put 1.450 0.000 0.000 0.000   0 0.000
MTSCM7 27/10/2016 Call 1.500 0.725 0.725 0.000   0 0.735
MTSCN7 27/10/2016 Put 1.500 0.000 0.000 0.000   0 0.000
MTSCS7 27/10/2016 Call 1.550 0.680 0.680 0.000   0 0.685
MTSCT7 27/10/2016 Put 1.550 0.001 0.001 0.000   0 0.001
MTSD17 27/10/2016 Call 1.600 0.630 0.630 0.000   0 0.635
MTSD27 27/10/2016 Put 1.600 0.002 0.002 0.000   0 0.001
MTSC77 27/10/2016 Call 1.650 0.580 0.580 0.000   0 0.585
MTSC87 27/10/2016 Put 1.650 0.003 0.003 0.000   0 0.002
MTSCK7 27/10/2016 Call 1.700 0.535 0.535 0.000   28 0.535
MTSCL7 27/10/2016 Put 1.700 0.005 0.005 0.000   0 0.004
MTSCU7 27/10/2016 Call 1.750 0.485 0.485 0.000   0 0.490
MTSCV7 27/10/2016 Put 1.750 0.007 0.007 0.000   0 0.006
MTSCY7 27/10/2016 Call 1.800 0.440 0.440 0.000   100 0.440
MTSCZ7 27/10/2016 Put 1.800 0.010 0.010 0.000   0 0.010
MTSCG7 27/10/2016 Call 1.850 0.395 0.395 0.000   0 0.395
MTSCH7 27/10/2016 Put 1.850 0.015 0.015 0.000   0 0.015
MTSCI7 27/10/2016 Call 1.900 0.350 0.350 0.000   190 0.350
MTSCJ7 27/10/2016 Put 1.900 0.025 0.025 0.000   0 0.020
MTSCQ7 27/10/2016 Call 1.950 0.305 0.305 0.000   0 0.310
MTSCR7 27/10/2016 Put 1.950 0.030 0.030 0.000   0 0.030
MTSD37 27/10/2016 Call 2.000 0.265 0.265 0.280 25 228 0.270
MTSD47 27/10/2016 Put 2.000 0.045 0.045 0.000   80 0.040
MTSCO7 27/10/2016 Call 2.100 0.190 0.190 0.000   1,370 0.200
MTSCP7 27/10/2016 Put 2.100 0.075 0.075 0.000   0 0.070
MTSD57 27/10/2016 Call 2.200 0.135 0.135 0.150 75 503 0.140
MTSD67 27/10/2016 Put 2.200 0.115 0.115 0.000   0 0.115
MTSD77 27/10/2016 Call 2.300 0.090 0.090 0.095 15 25 0.095
MTSD87 27/10/2016 Put 2.300 0.170 0.170 0.000   0 0.165
MTSE27 27/10/2016 Call 2.400 0.055 0.055 0.000   0 0.060
MTSE37 27/10/2016 Put 2.400 0.235 0.235 0.000   0 0.235
MTSEZ7 27/10/2016 Call 2.500 0.035 0.035 0.000   0 0.035
MTSF17 27/10/2016 Put 2.500 0.315 0.315 0.000   0 0.310
MTSEX7 27/10/2016 Call 2.600 0.025 0.025 0.000   0 0.020
MTSEY7 27/10/2016 Put 2.600 0.400 0.400 0.000   0 0.395
MTSFP7 27/10/2016 Call 2.700 0.015 0.015 0.000   0 0.010
MTSFQ7 27/10/2016 Put 2.700 0.490 0.490 0.000   0 0.485
MTSI97 27/10/2016 Call 2.800 0.008 0.008 0.000   0 0.006
MTSIF7 27/10/2016 Put 2.800 0.590 0.590 0.000   0 0.580
MTSIW7 27/10/2016 Call 2.900 0.004 0.004 0.000   0 0.003
MTSIX7 27/10/2016 Put 2.900 0.685 0.685 0.000   0 0.680
MTSJ97 24/11/2016 Call 1.450 0.775 0.775 0.000   0 0.790
MTSJA7 24/11/2016 Put 1.450 0.001 0.001 0.000   0 0.001
MTSJ77 24/11/2016 Call 1.500 0.730 0.730 0.000   0 0.740
MTSJ87 24/11/2016 Put 1.500 0.002 0.002 0.000   0 0.002
MTSJ57 24/11/2016 Call 1.550 0.680 0.680 0.000   0 0.690
MTSJ67 24/11/2016 Put 1.550 0.003 0.003 0.000   0 0.003
MTSIM7 24/11/2016 Call 1.600 0.630 0.630 0.000   0 0.640
MTSIN7 24/11/2016 Put 1.600 0.005 0.005 0.000   0 0.005
MTSFV7 24/11/2016 Call 1.650 0.585 0.585 0.000   0 0.595
MTSFW7 24/11/2016 Put 1.650 0.007 0.007 0.000   0 0.008
MTSGK7 24/11/2016 Call 1.700 0.540 0.540 0.000   0 0.545
MTSGL7 24/11/2016 Put 1.700 0.010 0.010 0.000   0 0.010
MTSGY7 24/11/2016 Call 1.750 0.495 0.495 0.000   0 0.500
MTSGZ7 24/11/2016 Put 1.750 0.015 0.015 0.000   1,000 0.015
MTSGM7 24/11/2016 Call 1.800 0.450 0.450 0.000   0 0.455
MTSGN7 24/11/2016 Put 1.800 0.020 0.020 0.000   0 0.025
MTSFX7 24/11/2016 Call 1.850 0.410 0.410 0.000   0 0.415
MTSFY7 24/11/2016 Put 1.850 0.030 0.030 0.000   0 0.030
MTSG87 24/11/2016 Call 1.900 0.365 0.365 0.000   0 0.375
MTSG97 24/11/2016 Put 1.900 0.040 0.040 0.000   0 0.040
MTSGO7 24/11/2016 Call 1.950 0.325 0.325 0.000   0 0.335
MTSGP7 24/11/2016 Put 1.950 0.050 0.050 0.000   0 0.050
MTSFZ7 24/11/2016 Call 2.000 0.285 0.285 0.000   0 0.295
MTSG17 24/11/2016 Put 2.000 0.065 0.065 0.000   0 0.065
MTSGS7 24/11/2016 Call 2.100 0.220 0.220 0.000   25 0.230
MTSGT7 24/11/2016 Put 2.100 0.095 0.095 0.000   99 0.100
MTSG47 24/11/2016 Call 2.200 0.165 0.165 0.000   0 0.170
MTSG57 24/11/2016 Put 2.200 0.140 0.140 0.000   0 0.145
MTSGQ7 24/11/2016 Call 2.300 0.120 0.120 0.000   0 0.125
MTSGR7 24/11/2016 Put 2.300 0.195 0.195 0.000   0 0.195
MTSG67 24/11/2016 Call 2.400 0.085 0.085 0.000   0 0.090
MTSG77 24/11/2016 Put 2.400 0.260 0.260 0.000   0 0.260
MTSGW7 24/11/2016 Call 2.500 0.060 0.060 0.000   0 0.065
MTSGX7 24/11/2016 Put 2.500 0.330 0.330 0.000   0 0.330
MTSG27 24/11/2016 Call 2.600 0.040 0.040 0.000   0 0.045
MTSG37 24/11/2016 Put 2.600 0.410 0.410 0.000   0 0.410
MTSGU7 24/11/2016 Call 2.700 0.025 0.025 0.000   0 0.030
MTSGV7 24/11/2016 Put 2.700 0.500 0.500 0.000   0 0.495
MTSIG7 24/11/2016 Call 2.800 0.015 0.015 0.000   0 0.020
MTSIH7 24/11/2016 Put 2.800 0.595 0.595 0.000   0 0.590
MTSIY7 24/11/2016 Call 2.900 0.010 0.010 0.000   0 0.015
MTSIZ7 24/11/2016 Put 2.900 0.690 0.690 0.000   0 0.685
MTSJB9 22/12/2016 Call 1.000 1.225 1.225 0.000   300 1.235
MTSJA9 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSWA9 22/12/2016 Call 1.150 1.080 1.080 0.000   0 1.085
MTSWB9 22/12/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSWI9 22/12/2016 Call 1.200 1.030 1.030 0.000   0 1.035
MTSWJ9 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.000
MTSW49 22/12/2016 Call 1.250 0.980 0.980 0.000   0 0.985
MTSW59 22/12/2016 Put 1.250 0.000 0.000 0.000   0 0.000
MTSI39 22/12/2016 Call 1.300 0.935 0.935 0.000   0 0.935
MTSI29 22/12/2016 Put 1.300 0.001 0.001 0.000   0 0.001
MTSWC9 22/12/2016 Call 1.350 0.885 0.885 0.000   0 0.890
MTSWD9 22/12/2016 Put 1.350 0.001 0.001 0.000   0 0.001
MTSVZ9 22/12/2016 Call 1.400 0.835 0.835 0.000   0 0.840
MTSW19 22/12/2016 Put 1.400 0.002 0.002 0.000   0 0.002
MTSW29 22/12/2016 Call 1.450 0.790 0.790 0.000   0 0.790
MTSW39 22/12/2016 Put 1.450 0.003 0.003 0.000   0 0.004
MTSGZ9 22/12/2016 Call 1.500 0.740 0.740 0.000   0 0.740
MTSI19 22/12/2016 Put 1.500 0.005 0.005 0.000   50 0.005
MTSPY9 22/12/2016 Call 1.510 0.730 0.730 0.000   0 0.730
MTSPZ9 22/12/2016 Put 1.510 0.005 0.005 0.000   0 0.006
MTSWG9 22/12/2016 Call 1.550 0.695 0.695 0.000   0 0.690
MTSWH9 22/12/2016 Put 1.550 0.007 0.007 0.000   0 0.008
MTSP89 22/12/2016 Call 1.600 0.650 0.650 0.000   0 0.645
MTSP99 22/12/2016 Put 1.600 0.010 0.010 0.000   0 0.010
MTSPX9 22/12/2016 Call 1.610 0.640 0.640 0.000   0 0.635
MTSPW9 22/12/2016 Put 1.610 0.010 0.010 0.000   0 0.010
MTSW69 22/12/2016 Call 1.650 0.600 0.600 0.000   0 0.600
MTSW79 22/12/2016 Put 1.650 0.015 0.015 0.000   0 0.015
MTSPL9 22/12/2016 Call 1.700 0.555 0.555 0.000   150 0.555
MTSPK9 22/12/2016 Put 1.700 0.020 0.020 0.000   0 0.020
MTSPU9 22/12/2016 Call 1.710 0.545 0.545 0.000   0 0.545
MTSPV9 22/12/2016 Put 1.710 0.020 0.020 0.000   125 0.020
MTSWE9 22/12/2016 Call 1.750 0.510 0.510 0.000   350 0.510
MTSWF9 22/12/2016 Put 1.750 0.025 0.025 0.000   0 0.030
MTSPM9 22/12/2016 Call 1.800 0.470 0.470 0.000   301 0.470
MTSPN9 22/12/2016 Put 1.800 0.035 0.035 0.000   0 0.035
MTSPT9 22/12/2016 Call 1.810 0.460 0.460 0.000   0 0.460
MTSPS9 22/12/2016 Put 1.810 0.035 0.035 0.000   0 0.035
MTSW89 22/12/2016 Call 1.850 0.425 0.425 0.000   3 0.425
MTSW99 22/12/2016 Put 1.850 0.045 0.045 0.000   0 0.045
MTSPP9 22/12/2016 Call 1.900 0.385 0.385 0.000   80 0.390
MTSPO9 22/12/2016 Put 1.900 0.055 0.055 0.000   0 0.055
MTSPQ9 22/12/2016 Call 1.910 0.380 0.380 0.000   0 0.380
MTSPR9 22/12/2016 Put 1.910 0.060 0.060 0.000   0 0.060
MTSWK9 22/12/2016 Call 1.950 0.345 0.345 0.000   50 0.350
MTSWL9 22/12/2016 Put 1.950 0.070 0.070 0.000   0 0.070
MTSWM9 22/12/2016 Call 2.000 0.310 0.310 0.000   50 0.315
MTSWN9 22/12/2016 Put 2.000 0.085 0.085 0.000   0 0.085
MTSWO9 22/12/2016 Call 2.100 0.245 0.245 0.000   0 0.250
MTSWP9 22/12/2016 Put 2.100 0.120 0.120 0.000   0 0.120
MTSX59 22/12/2016 Call 2.200 0.190 0.190 0.000   0 0.195
MTSX69 22/12/2016 Put 2.200 0.165 0.165 0.000   0 0.165
MTSXM9 22/12/2016 Call 2.300 0.145 0.145 0.000   140 0.150
MTSXN9 22/12/2016 Put 2.300 0.220 0.220 0.000   0 0.220
MTSE47 22/12/2016 Call 2.400 0.105 0.105 0.000   100 0.115
MTSE57 22/12/2016 Put 2.400 0.280 0.280 0.000   0 0.280
MTSF27 22/12/2016 Call 2.500 0.080 0.080 0.000   0 0.085
MTSF37 22/12/2016 Put 2.500 0.350 0.350 0.000   0 0.350
MTSF47 22/12/2016 Call 2.600 0.055 0.055 0.000   0 0.060
MTSF57 22/12/2016 Put 2.600 0.425 0.425 0.000   0 0.425
MTSFR7 22/12/2016 Call 2.700 0.040 0.040 0.000   0 0.045
MTSFS7 22/12/2016 Put 2.700 0.505 0.505 0.000   0 0.505
MTSII7 22/12/2016 Call 2.800 0.030 0.030 0.000   0 0.035
MTSIJ7 22/12/2016 Put 2.800 0.595 0.595 0.000   0 0.595
MTSJ17 22/12/2016 Call 2.900 0.020 0.020 0.000   0 0.025
MTSJ27 22/12/2016 Put 2.900 0.685 0.685 0.000   0 0.685
MTSLN7 24/01/2017 Call 1.650 0.605 0.605 0.000   0 0.610
MTSLO7 24/01/2017 Put 1.650 0.025 0.025 0.000   0 0.020
MTSL97 24/01/2017 Call 1.700 0.555 0.555 0.000   0 0.565
MTSLA7 24/01/2017 Put 1.700 0.030 0.030 0.000   0 0.025
MTSL37 24/01/2017 Call 1.750 0.515 0.515 0.000   0 0.525
MTSL47 24/01/2017 Put 1.750 0.040 0.040 0.000   0 0.035
MTSKW7 24/01/2017 Call 1.800 0.475 0.475 0.000   0 0.485
MTSKX7 24/01/2017 Put 1.800 0.050 0.050 0.000   0 0.045
MTSKO7 24/01/2017 Call 1.850 0.435 0.435 0.000   0 0.445
MTSKP7 24/01/2017 Put 1.850 0.060 0.060 0.000   0 0.055
MTSLB7 24/01/2017 Call 1.900 0.395 0.395 0.000   0 0.405
MTSLC7 24/01/2017 Put 1.900 0.075 0.075 0.000   0 0.070
MTSL57 24/01/2017 Call 1.950 0.360 0.360 0.000   0 0.370
MTSL67 24/01/2017 Put 1.950 0.085 0.085 0.000   0 0.085
MTSL17 24/01/2017 Call 2.000 0.325 0.325 0.000   0 0.335
MTSL27 24/01/2017 Put 2.000 0.105 0.105 0.000   0 0.100
MTSLD7 24/01/2017 Call 2.100 0.265 0.265 0.000   0 0.275
MTSLE7 24/01/2017 Put 2.100 0.140 0.140 0.000   0 0.140
MTSKS7 24/01/2017 Call 2.200 0.210 0.210 0.000   0 0.220
MTSKT7 24/01/2017 Put 2.200 0.190 0.190 0.000   0 0.185
MTSLF7 24/01/2017 Call 2.300 0.170 0.170 0.000   0 0.175
MTSLG7 24/01/2017 Put 2.300 0.245 0.245 0.000   0 0.240
MTSKQ7 24/01/2017 Call 2.400 0.130 0.130 0.000   0 0.135
MTSKR7 24/01/2017 Put 2.400 0.305 0.305 0.000   0 0.300
MTSLH7 24/01/2017 Call 2.500 0.100 0.100 0.000   0 0.105
MTSLI7 24/01/2017 Put 2.500 0.375 0.375 0.000   0 0.370
MTSKY7 24/01/2017 Call 2.600 0.075 0.075 0.000   0 0.080
MTSKZ7 24/01/2017 Put 2.600 0.450 0.450 0.000   0 0.445
MTSL77 24/01/2017 Call 2.700 0.060 0.060 0.000   0 0.060
MTSL87 24/01/2017 Put 2.700 0.530 0.530 0.000   0 0.525
MTSKU7 24/01/2017 Call 2.800 0.045 0.045 0.000   0 0.045
MTSKV7 24/01/2017 Put 2.800 0.615 0.615 0.000   0 0.610
MTSLJ7 24/01/2017 Call 2.900 0.030 0.030 0.000   0 0.035
MTSLK7 24/01/2017 Put 2.900 0.710 0.710 0.000   0 0.700
MTSMB7 23/02/2017 Call 1.750 0.525 0.525 0.000   0 0.540
MTSMC7 23/02/2017 Put 1.750 0.055 0.055 0.000   0 0.050
MTSM37 23/02/2017 Call 1.800 0.490 0.490 0.000   0 0.500
MTSM47 23/02/2017 Put 1.800 0.065 0.065 0.000   0 0.060
MTSLR7 23/02/2017 Call 1.850 0.450 0.450 0.000   0 0.460
MTSLS7 23/02/2017 Put 1.850 0.075 0.075 0.000   0 0.075
MTSML7 23/02/2017 Call 1.900 0.415 0.415 0.000   0 0.425
MTSMM7 23/02/2017 Put 1.900 0.090 0.090 0.000   0 0.085
MTSM97 23/02/2017 Call 1.950 0.380 0.380 0.000   0 0.390
MTSMA7 23/02/2017 Put 1.950 0.105 0.105 0.000   0 0.100
MTSLW7 23/02/2017 Call 2.000 0.345 0.345 0.000   0 0.355
MTSLX7 23/02/2017 Put 2.000 0.120 0.120 0.000   0 0.115
MTSMH7 23/02/2017 Call 2.100 0.285 0.285 0.000   0 0.295
MTSMI7 23/02/2017 Put 2.100 0.160 0.160 0.000   0 0.155
MTSLT7 23/02/2017 Call 2.200 0.235 0.235 0.000   0 0.240
MTSLU7 23/02/2017 Put 2.200 0.205 0.205 0.000   0 0.200
MTSMF7 23/02/2017 Call 2.300 0.190 0.190 0.000   0 0.195
MTSMG7 23/02/2017 Put 2.300 0.260 0.260 0.000   0 0.255
MTSM57 23/02/2017 Call 2.400 0.155 0.155 0.000   0 0.160
MTSM67 23/02/2017 Put 2.400 0.325 0.325 0.000   0 0.315
MTSMJ7 23/02/2017 Call 2.500 0.120 0.120 0.000   0 0.125
MTSMK7 23/02/2017 Put 2.500 0.390 0.390 0.000   0 0.385
MTSLY7 23/02/2017 Call 2.600 0.095 0.095 0.000   0 0.100
MTSLZ7 23/02/2017 Put 2.600 0.465 0.465 0.000   0 0.460
MTSM77 23/02/2017 Call 2.700 0.075 0.075 0.000   0 0.080
MTSM87 23/02/2017 Put 2.700 0.545 0.545 0.000   0 0.540
MTSM17 23/02/2017 Call 2.800 0.060 0.060 0.000   0 0.065
MTSM27 23/02/2017 Put 2.800 0.630 0.630 0.000   0 0.620
MTSMD7 23/02/2017 Call 2.900 0.050 0.050 0.000   0 0.050
MTSME7 23/02/2017 Put 2.900 0.715 0.715 0.000   0 0.710
MTSC57 30/03/2017 Call 1.250 0.985 0.985 0.000   0 1.005
MTSC67 30/03/2017 Put 1.250 0.005 0.005 0.000   0 0.004
MTSC37 30/03/2017 Call 1.300 0.940 0.940 0.000   0 0.955
MTSC47 30/03/2017 Put 1.300 0.007 0.007 0.000   0 0.006
MTSC17 30/03/2017 Call 1.350 0.890 0.890 0.000   0 0.910
MTSC27 30/03/2017 Put 1.350 0.010 0.010 0.000   0 0.008
MTSB87 30/03/2017 Call 1.400 0.845 0.845 0.000   0 0.860
MTSB97 30/03/2017 Put 1.400 0.015 0.015 0.000   0 0.010
MTSBF7 30/03/2017 Call 1.450 0.795 0.795 0.000   0 0.815
MTSBG7 30/03/2017 Put 1.450 0.015 0.015 0.000   0 0.015
MTSBS7 30/03/2017 Call 1.500 0.750 0.750 0.000   0 0.770
MTSBT7 30/03/2017 Put 1.500 0.025 0.025 0.000   0 0.020
MTSBU7 30/03/2017 Call 1.550 0.710 0.710 0.000   0 0.725
MTSBV7 30/03/2017 Put 1.550 0.030 0.030 0.000   0 0.025
MTSB27 30/03/2017 Call 1.600 0.670 0.670 0.000   0 0.680
MTSB37 30/03/2017 Put 1.600 0.035 0.035 0.000   0 0.035
MTSBH7 30/03/2017 Call 1.650 0.630 0.630 0.000   0 0.640
MTSBI7 30/03/2017 Put 1.650 0.045 0.045 0.000   0 0.040
MTSBO7 30/03/2017 Call 1.700 0.590 0.590 0.000   0 0.600
MTSBP7 30/03/2017 Put 1.700 0.055 0.055 0.000   0 0.050
MTSBW7 30/03/2017 Call 1.750 0.550 0.550 0.000   0 0.560
MTSBX7 30/03/2017 Put 1.750 0.065 0.065 0.000   0 0.060
MTSKM7 30/03/2017 Call 1.760 0.545 0.545 0.000   0 0.550
MTSKN7 30/03/2017 Put 1.760 0.065 0.065 0.000   0 0.065
MTSZY9 30/03/2017 Call 1.800 0.515 0.515 0.000   0 0.520
MTSB17 30/03/2017 Put 1.800 0.075 0.075 0.000   0 0.075
MTSBJ7 30/03/2017 Call 1.850 0.480 0.480 0.000   0 0.485
MTSBK7 30/03/2017 Put 1.850 0.085 0.085 0.000   0 0.085
MTSBQ7 30/03/2017 Call 1.900 0.445 0.445 0.000   0 0.450
MTSBR7 30/03/2017 Put 1.900 0.100 0.100 0.000   0 0.100
MTSBY7 30/03/2017 Call 1.950 0.410 0.410 0.000   0 0.415
MTSBZ7 30/03/2017 Put 1.950 0.120 0.120 0.000   0 0.115
MTSB67 30/03/2017 Call 2.000 0.375 0.375 0.000   0 0.385
MTSB77 30/03/2017 Put 2.000 0.135 0.135 0.000   0 0.135
MTSKL7 30/03/2017 Call 2.010 0.370 0.370 0.000   0 0.375
MTSKK7 30/03/2017 Put 2.010 0.140 0.140 0.000   0 0.135
MTSBL7 30/03/2017 Call 2.100 0.315 0.315 0.000   0 0.325
MTSBM7 30/03/2017 Put 2.100 0.175 0.175 0.000   0 0.175
MTSB47 30/03/2017 Call 2.200 0.265 0.265 0.000   0 0.270
MTSB57 30/03/2017 Put 2.200 0.220 0.220 0.000   0 0.220
MTSD97 30/03/2017 Call 2.300 0.220 0.220 0.000   0 0.225
MTSDK7 30/03/2017 Put 2.300 0.275 0.275 0.000   0 0.275
MTSE67 30/03/2017 Call 2.400 0.180 0.180 0.000   0 0.185
MTSE77 30/03/2017 Put 2.400 0.335 0.335 0.000   0 0.330
MTSF87 30/03/2017 Call 2.500 0.145 0.145 0.000   0 0.150
MTSF97 30/03/2017 Put 2.500 0.400 0.400 0.000   0 0.400
MTSF67 30/03/2017 Call 2.600 0.115 0.115 0.000   0 0.120
MTSF77 30/03/2017 Put 2.600 0.475 0.475 0.000   0 0.470
MTSFT7 30/03/2017 Call 2.700 0.095 0.095 0.000   0 0.095
MTSFU7 30/03/2017 Put 2.700 0.550 0.550 0.000   0 0.550
MTSIK7 30/03/2017 Call 2.800 0.075 0.075 0.000   0 0.075
MTSIL7 30/03/2017 Put 2.800 0.635 0.635 0.000   0 0.635
MTSJ37 30/03/2017 Call 2.900 0.060 0.060 0.000   0 0.060
MTSJ47 30/03/2017 Put 2.900 0.720 0.720 0.000   0 0.720
MTSK27 29/06/2017 Call 1.450 0.830 0.830 0.000   0 0.840
MTSK37 29/06/2017 Put 1.450 0.030 0.030 0.000   0 0.035
MTSJX7 29/06/2017 Call 1.500 0.790 0.790 0.000   0 0.795
MTSJY7 29/06/2017 Put 1.500 0.040 0.040 0.000   0 0.045
MTSJL7 29/06/2017 Call 1.550 0.750 0.750 0.000   0 0.750
MTSJM7 29/06/2017 Put 1.550 0.050 0.050 0.000   0 0.050
MTSJF7 29/06/2017 Call 1.600 0.710 0.710 0.000   0 0.710
MTSJG7 29/06/2017 Put 1.600 0.060 0.060 0.000   0 0.060
MTSK47 29/06/2017 Call 1.650 0.670 0.670 0.000   0 0.670
MTSK57 29/06/2017 Put 1.650 0.070 0.070 0.000   0 0.070
MTSJT7 29/06/2017 Call 1.700 0.630 0.630 0.000   0 0.635
MTSJU7 29/06/2017 Put 1.700 0.080 0.080 0.000   0 0.080
MTSJB7 29/06/2017 Call 1.750 0.595 0.595 0.000   0 0.600
MTSJC7 29/06/2017 Put 1.750 0.095 0.095 0.000   0 0.095
MTSKJ7 29/06/2017 Call 1.760 0.585 0.585 0.000   0 0.590
MTSKI7 29/06/2017 Put 1.760 0.095 0.095 0.000   0 0.095
MTSJD7 29/06/2017 Call 1.800 0.560 0.560 0.000   0 0.560
MTSJE7 29/06/2017 Put 1.800 0.105 0.105 0.000   0 0.105
MTSJZ7 29/06/2017 Call 1.850 0.525 0.525 0.000   0 0.530
MTSK17 29/06/2017 Put 1.850 0.125 0.125 0.000   0 0.125
MTSJV7 29/06/2017 Call 1.900 0.490 0.490 0.000   0 0.495
MTSJW7 29/06/2017 Put 1.900 0.140 0.140 0.000   0 0.140
MTSJN7 29/06/2017 Call 1.950 0.460 0.460 0.000   0 0.465
MTSJO7 29/06/2017 Put 1.950 0.160 0.160 0.000   0 0.155
MTSJH7 29/06/2017 Call 2.000 0.430 0.430 0.000   0 0.435
MTSJI7 29/06/2017 Put 2.000 0.180 0.180 0.000   0 0.175
MTSKG7 29/06/2017 Call 2.010 0.420 0.420 0.000   0 0.430
MTSKH7 29/06/2017 Put 2.010 0.180 0.180 0.000   0 0.180
MTSJP7 29/06/2017 Call 2.100 0.370 0.370 0.000   0 0.380
MTSJQ7 29/06/2017 Put 2.100 0.220 0.220 0.000   0 0.220
MTSJJ7 29/06/2017 Call 2.200 0.320 0.320 0.000   0 0.330
MTSJK7 29/06/2017 Put 2.200 0.270 0.270 0.000   0 0.265
MTSJR7 29/06/2017 Call 2.300 0.275 0.275 0.000   0 0.280
MTSJS7 29/06/2017 Put 2.300 0.325 0.325 0.000   0 0.320
MTSK67 29/06/2017 Call 2.400 0.235 0.235 0.000   0 0.240
MTSK77 29/06/2017 Put 2.400 0.380 0.380 0.000   0 0.375
MTSK87 29/06/2017 Call 2.500 0.200 0.200 0.000   0 0.205
MTSK97 29/06/2017 Put 2.500 0.445 0.445 0.000   0 0.440
MTSKA7 29/06/2017 Call 2.600 0.170 0.170 0.000   0 0.170
MTSKB7 29/06/2017 Put 2.600 0.515 0.515 0.000   0 0.510
MTSKC7 29/06/2017 Call 2.700 0.145 0.145 0.000   0 0.140
MTSKD7 29/06/2017 Put 2.700 0.585 0.585 0.000   0 0.585
MTSKE7 29/06/2017 Call 2.800 0.125 0.125 0.000   0 0.120
MTSKF7 29/06/2017 Put 2.800 0.665 0.665 0.000   0 0.660
MTSLL7 29/06/2017 Call 2.900 0.105 0.105 0.000   0 0.105
MTSLM7 29/06/2017 Put 2.900 0.745 0.745 0.000   0 0.740

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.