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 1.655 Down -0.020 1.650 1.665 1.660 1.690 1.645 3,182,330 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSJW9 25/02/2016 Call 0.650 1.005 1.005 0.000   0 1.005
MTSJX9 25/02/2016 Put 0.650 0.000 0.000 0.000   0 0.000
MTSJ89 25/02/2016 Call 0.700 0.955 0.955 0.000   0 0.955
MTSJ99 25/02/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MTSJ69 25/02/2016 Call 0.750 0.905 0.905 0.000   0 0.905
MTSJ79 25/02/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MTSIN9 25/02/2016 Call 0.800 0.855 0.855 0.000   0 0.855
MTSIO9 25/02/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MTSIJ9 25/02/2016 Call 0.850 0.805 0.805 0.000   0 0.805
MTSIK9 25/02/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MTSIT9 25/02/2016 Call 0.900 0.755 0.755 0.000   0 0.755
MTSIU9 25/02/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSJ49 25/02/2016 Call 0.950 0.705 0.705 0.000   0 0.705
MTSJ59 25/02/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSIR9 25/02/2016 Call 1.000 0.655 0.655 0.000   0 0.655
MTSIS9 25/02/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSIH9 25/02/2016 Call 1.050 0.605 0.605 0.000   100 0.605
MTSII9 25/02/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSIV9 25/02/2016 Call 1.100 0.555 0.555 0.000   0 0.555
MTSIW9 25/02/2016 Put 1.100 0.000 0.000 0.000   0 0.000
MTSJ29 25/02/2016 Call 1.150 0.505 0.505 0.000   0 0.505
MTSJ39 25/02/2016 Put 1.150 0.000 0.000 0.000   0 0.000
MTSIL9 25/02/2016 Call 1.200 0.455 0.455 0.000   250 0.455
MTSIM9 25/02/2016 Put 1.200 0.000 0.000 0.000   600 0.000
MTSIF9 25/02/2016 Call 1.250 0.405 0.405 0.000   197 0.405
MTSIG9 25/02/2016 Put 1.250 0.000 0.000 0.000   140 0.000
MTSIX9 25/02/2016 Call 1.300 0.355 0.355 0.000   150 0.355
MTSIY9 25/02/2016 Put 1.300 0.000 0.000 0.000   0 0.000
MTSIZ9 25/02/2016 Call 1.350 0.305 0.305 0.000   1,500 0.305
MTSJ19 25/02/2016 Put 1.350 0.001 0.001 0.000   0 0.001
MTSIP9 25/02/2016 Call 1.400 0.255 0.255 0.000   100 0.255
MTSIQ9 25/02/2016 Put 1.400 0.003 0.003 0.000   360 0.003
MTSI89 25/02/2016 Call 1.450 0.210 0.210 0.000   0 0.210
MTSI99 25/02/2016 Put 1.450 0.006 0.006 0.000   0 0.006
MTSKV9 25/02/2016 Call 1.500 0.165 0.165 0.000   123 0.165
MTSKW9 25/02/2016 Put 1.500 0.015 0.015 0.000   0 0.015
MTSKZ9 25/02/2016 Call 1.550 0.125 0.125 0.000   0 0.125
MTSL19 25/02/2016 Put 1.550 0.025 0.025 0.000   0 0.025
MTSL89 25/02/2016 Call 1.600 0.090 0.090 0.000   195 0.090
MTSL99 25/02/2016 Put 1.600 0.040 0.040 0.000   310 0.040
MTSLG9 25/02/2016 Call 1.650 0.060 0.060 0.000   750 0.060
MTSLH9 25/02/2016 Put 1.650 0.060 0.060 0.000   200 0.060
MTSLO9 25/02/2016 Call 1.700 0.040 0.040 0.000   5 0.040
MTSLP9 25/02/2016 Put 1.700 0.085 0.085 0.000   0 0.085
MTSLX9 25/02/2016 Call 1.750 0.025 0.025 0.000   0 0.025
MTSLY9 25/02/2016 Put 1.750 0.120 0.120 0.000   0 0.120
MTSTJ9 25/02/2016 Call 1.800 0.015 0.015 0.000   320 0.015
MTSTK9 25/02/2016 Put 1.800 0.155 0.155 0.000   0 0.155
MTSTL9 25/02/2016 Call 1.850 0.008 0.008 0.000   120 0.008
MTSTM9 25/02/2016 Put 1.850 0.200 0.200 0.000   0 0.200
MTSUM9 25/02/2016 Call 1.900 0.004 0.004 0.000   0 0.004
MTSUN9 25/02/2016 Put 1.900 0.245 0.245 0.000   0 0.245
MTSUI9 25/02/2016 Call 1.950 0.002 0.002 0.000   0 0.002
MTSUJ9 25/02/2016 Put 1.950 0.295 0.295 0.000   0 0.295
MTSUO9 25/02/2016 Call 2.000 0.001 0.001 0.000   0 0.001
MTSUP9 25/02/2016 Put 2.000 0.345 0.345 0.000   0 0.345
MTSUK9 25/02/2016 Call 2.100 0.000 0.000 0.000   0 0.000
MTSUL9 25/02/2016 Put 2.100 0.445 0.445 0.000   0 0.445
MTSWS9 25/02/2016 Call 2.200 0.000 0.000 0.000   0 0.000
MTSWT9 25/02/2016 Put 2.200 0.545 0.545 0.000   0 0.545
MTSX99 25/02/2016 Call 2.300 0.000 0.000 0.000   0 0.000
MTSXA9 25/02/2016 Put 2.300 0.645 0.645 0.000   0 0.645
MTSK79 23/03/2016 Call 0.700 0.955 0.955 0.000   0 0.955
MTSK89 23/03/2016 Put 0.700 0.000 0.000 0.000   0 0.000
MTSK39 23/03/2016 Call 0.750 0.905 0.905 0.000   0 0.905
MTSK49 23/03/2016 Put 0.750 0.000 0.000 0.000   0 0.000
MTSKJ9 23/03/2016 Call 0.800 0.855 0.855 0.000   0 0.855
MTSKK9 23/03/2016 Put 0.800 0.000 0.000 0.000   0 0.000
MTSKP9 23/03/2016 Call 0.850 0.805 0.805 0.000   0 0.805
MTSKQ9 23/03/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MTSK99 23/03/2016 Call 0.900 0.755 0.755 0.000   0 0.755
MTSKA9 23/03/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSK59 23/03/2016 Call 0.950 0.705 0.705 0.000   0 0.705
MTSK69 23/03/2016 Put 0.950 0.000 0.000 0.000   0 0.000
MTSKF9 23/03/2016 Call 1.000 0.655 0.655 0.000   0 0.655
MTSKG9 23/03/2016 Put 1.000 0.000 0.000 0.000   0 0.000
MTSKB9 23/03/2016 Call 1.050 0.610 0.610 0.000   0 0.610
MTSKC9 23/03/2016 Put 1.050 0.000 0.000 0.000   0 0.000
MTSK19 23/03/2016 Call 1.100 0.560 0.560 0.000   0 0.560
MTSK29 23/03/2016 Put 1.100 0.001 0.001 0.000   0 0.001
MTSKH9 23/03/2016 Call 1.150 0.510 0.510 0.000   0 0.510
MTSKI9 23/03/2016 Put 1.150 0.002 0.002 0.000   0 0.002
MTSKL9 23/03/2016 Call 1.200 0.460 0.460 0.000   0 0.460
MTSKM9 23/03/2016 Put 1.200 0.004 0.004 0.000   0 0.004
MTSKD9 23/03/2016 Call 1.250 0.410 0.410 0.000   0 0.410
MTSKE9 23/03/2016 Put 1.250 0.006 0.006 0.000   0 0.006
MTSJY9 23/03/2016 Call 1.300 0.360 0.360 0.000   0 0.360
MTSJZ9 23/03/2016 Put 1.300 0.010 0.010 0.000   90 0.010
MTSKR9 23/03/2016 Call 1.350 0.315 0.315 0.000   180 0.315
MTSKS9 23/03/2016 Put 1.350 0.015 0.015 0.000   0 0.015
MTSKN9 23/03/2016 Call 1.400 0.275 0.275 0.000   0 0.275
MTSKO9 23/03/2016 Put 1.400 0.025 0.025 0.000   200 0.025
MTSKT9 23/03/2016 Call 1.450 0.230 0.230 0.000   0 0.230
MTSKU9 23/03/2016 Put 1.450 0.035 0.035 0.000   0 0.035
MTSKX9 23/03/2016 Call 1.500 0.195 0.195 0.000   403 0.195
MTSKY9 23/03/2016 Put 1.500 0.045 0.045 0.000   750 0.045
MTSL29 23/03/2016 Call 1.550 0.165 0.165 0.000   0 0.165
MTSL39 23/03/2016 Put 1.550 0.065 0.065 0.000   0 0.065
MTSLA9 23/03/2016 Call 1.600 0.135 0.135 0.000   900 0.135
MTSLB9 23/03/2016 Put 1.600 0.080 0.080 0.000   100 0.080
MTSLI9 23/03/2016 Call 1.650 0.105 0.105 0.000   100 0.105
MTSLJ9 23/03/2016 Put 1.650 0.105 0.105 0.000   200 0.105
MTSLQ9 23/03/2016 Call 1.700 0.085 0.085 0.000   153 0.085
MTSLR9 23/03/2016 Put 1.700 0.130 0.130 0.000   600 0.130
MTSVS9 23/03/2016 Call 1.710 0.080 0.080 0.000   0 0.080
MTSVR9 23/03/2016 Put 1.710 0.135 0.135 0.000   0 0.135
MTSLZ9 23/03/2016 Call 1.750 0.065 0.065 0.000   0 0.065
MTSM19 23/03/2016 Put 1.750 0.160 0.160 0.000   0 0.160
MTSTN9 23/03/2016 Call 1.800 0.050 0.050 0.000   30 0.050
MTSTO9 23/03/2016 Put 1.800 0.195 0.195 0.000   0 0.195
MTSVP9 23/03/2016 Call 1.810 0.050 0.050 0.000   0 0.050
MTSVQ9 23/03/2016 Put 1.810 0.200 0.200 0.000   239 0.200
MTSTP9 23/03/2016 Call 1.850 0.040 0.040 0.000   0 0.040
MTSTQ9 23/03/2016 Put 1.850 0.230 0.230 0.000   0 0.230
MTSUQ9 23/03/2016 Call 1.900 0.030 0.030 0.000   0 0.030
MTSUR9 23/03/2016 Put 1.900 0.270 0.270 0.000   0 0.270
MTSVO9 23/03/2016 Call 1.910 0.030 0.030 0.000   0 0.030
MTSVN9 23/03/2016 Put 1.910 0.280 0.280 0.000   0 0.280
MTSUS9 23/03/2016 Call 1.950 0.025 0.025 0.000   0 0.025
MTSUT9 23/03/2016 Put 1.950 0.315 0.315 0.000   0 0.315
MTSM79 23/03/2016 Call 2.000 0.015 0.015 0.000   75 0.015
MTSM69 23/03/2016 Put 2.000 0.360 0.360 0.000   0 0.360
MTSM89 23/03/2016 Call 2.010 0.015 0.015 0.000   0 0.015
MTSM99 23/03/2016 Put 2.010 0.365 0.365 0.000   200 0.365
MTSMC9 23/03/2016 Call 2.100 0.009 0.009 0.000   0 0.009
MTSMD9 23/03/2016 Put 2.100 0.455 0.455 0.000   0 0.455
MTSMB9 23/03/2016 Call 2.110 0.009 0.009 0.000   0 0.009
MTSMA9 23/03/2016 Put 2.110 0.460 0.460 0.000   390 0.460
MTSWU9 23/03/2016 Call 2.200 0.005 0.005 0.000   0 0.005
MTSWV9 23/03/2016 Put 2.200 0.550 0.550 0.000   0 0.550
MTSXB9 23/03/2016 Call 2.300 0.003 0.003 0.000   0 0.003
MTSXC9 23/03/2016 Put 2.300 0.645 0.645 0.000   0 0.645
MTSN39 28/04/2016 Call 0.850 0.810 0.810 0.000   0 0.810
MTSN49 28/04/2016 Put 0.850 0.000 0.000 0.000   0 0.000
MTSMS9 28/04/2016 Call 0.900 0.760 0.760 0.000   0 0.760
MTSMT9 28/04/2016 Put 0.900 0.000 0.000 0.000   0 0.000
MTSMK9 28/04/2016 Call 0.950 0.710 0.710 0.000   0 0.710
MTSML9 28/04/2016 Put 0.950 0.001 0.001 0.000   0 0.001
MTSMM9 28/04/2016 Call 1.000 0.660 0.660 0.000   0 0.660
MTSMN9 28/04/2016 Put 1.000 0.001 0.001 0.000   0 0.001
MTSN19 28/04/2016 Call 1.050 0.615 0.615 0.000   500 0.615
MTSN29 28/04/2016 Put 1.050 0.002 0.002 0.000   0 0.002
MTSMY9 28/04/2016 Call 1.100 0.565 0.565 0.000   0 0.565
MTSMZ9 28/04/2016 Put 1.100 0.004 0.004 0.000   0 0.004
MTSMG9 28/04/2016 Call 1.150 0.515 0.515 0.000   0 0.515
MTSMH9 28/04/2016 Put 1.150 0.007 0.007 0.000   0 0.007
MTSMQ9 28/04/2016 Call 1.200 0.470 0.470 0.000   0 0.470
MTSMR9 28/04/2016 Put 1.200 0.010 0.010 0.000   0 0.010
MTSN79 28/04/2016 Call 1.250 0.425 0.425 0.000   0 0.425
MTSN89 28/04/2016 Put 1.250 0.015 0.015 0.000   0 0.015
MTSMU9 28/04/2016 Call 1.300 0.380 0.380 0.000   0 0.380
MTSMV9 28/04/2016 Put 1.300 0.025 0.025 0.000   0 0.025
MTSMI9 28/04/2016 Call 1.350 0.335 0.335 0.000   0 0.335
MTSMJ9 28/04/2016 Put 1.350 0.035 0.035 0.000   0 0.035
MTSMO9 28/04/2016 Call 1.400 0.295 0.295 0.000   0 0.295
MTSMP9 28/04/2016 Put 1.400 0.045 0.045 0.000   0 0.045
MTSN59 28/04/2016 Call 1.450 0.260 0.260 0.000   0 0.260
MTSN69 28/04/2016 Put 1.450 0.060 0.060 0.000   0 0.060
MTSMW9 28/04/2016 Call 1.500 0.225 0.225 0.000   0 0.225
MTSMX9 28/04/2016 Put 1.500 0.075 0.075 0.000   5 0.075
MTSME9 28/04/2016 Call 1.550 0.195 0.195 0.000   0 0.195
MTSMF9 28/04/2016 Put 1.550 0.090 0.090 0.000   0 0.090
MTSN99 28/04/2016 Call 1.600 0.165 0.165 0.000   0 0.165
MTSNK9 28/04/2016 Put 1.600 0.110 0.110 0.000   0 0.110
MTSNL9 28/04/2016 Call 1.650 0.140 0.140 0.000   0 0.140
MTSNM9 28/04/2016 Put 1.650 0.135 0.135 0.000   0 0.135
MTSNN9 28/04/2016 Call 1.700 0.115 0.115 0.000   5 0.115
MTSNO9 28/04/2016 Put 1.700 0.160 0.160 0.000   0 0.160
MTSVX9 28/04/2016 Call 1.710 0.115 0.115 0.000   0 0.115
MTSVY9 28/04/2016 Put 1.710 0.165 0.165 0.000   0 0.165
MTSS89 28/04/2016 Call 1.750 0.095 0.095 0.000   0 0.095
MTSS99 28/04/2016 Put 1.750 0.190 0.190 0.000   0 0.190
MTSTT9 28/04/2016 Call 1.800 0.080 0.080 0.000   0 0.080
MTSTU9 28/04/2016 Put 1.800 0.220 0.220 0.000   0 0.220
MTSVW9 28/04/2016 Call 1.810 0.075 0.075 0.000   0 0.075
MTSVV9 28/04/2016 Put 1.810 0.225 0.225 0.000   0 0.225
MTSTR9 28/04/2016 Call 1.850 0.065 0.065 0.000   0 0.065
MTSTS9 28/04/2016 Put 1.850 0.255 0.255 0.000   0 0.255
MTSUW9 28/04/2016 Call 1.900 0.055 0.055 0.000   0 0.055
MTSUX9 28/04/2016 Put 1.900 0.290 0.290 0.000   0 0.290
MTSVT9 28/04/2016 Call 1.910 0.050 0.050 0.000   0 0.050
MTSVU9 28/04/2016 Put 1.910 0.295 0.295 0.000   0 0.295
MTSUU9 28/04/2016 Call 1.950 0.045 0.045 0.000   0 0.045
MTSUV9 28/04/2016 Put 1.950 0.330 0.330 0.000   0 0.330
MTSV19 28/04/2016 Call 2.000 0.035 0.035 0.000   0 0.035
MTSV29 28/04/2016 Put 2.000 0.370 0.370 0.000   0 0.370
MTSUY9 28/04/2016 Call 2.100 0.025 0.025 0.000   0 0.025
MTSUZ9 28/04/2016 Put 2.100 0.460 0.460 0.000   0 0.460
MTSWW9 28/04/2016 Call 2.200 0.015 0.015 0.000   0 0.015
MTSWX9 28/04/2016 Put 2.200 0.555 0.555 0.000   0 0.555
MTSXD9 28/04/2016 Call 2.300 0.010 0.010 0.000   0 0.010
MTSXF9 28/04/2016 Put 2.300 0.650 0.650 0.000   0 0.650
MTST99 26/05/2016 Call 0.950 0.715 0.715 0.000   0 0.715
MTSTA9 26/05/2016 Put 0.950 0.004 0.004 0.000   0 0.004
MTSSW9 26/05/2016 Call 1.000 0.665 0.665 0.000   0 0.665
MTSSX9 26/05/2016 Put 1.000 0.006 0.006 0.000   0 0.006
MTSSG9 26/05/2016 Call 1.050 0.620 0.620 0.000   0 0.620
MTSSH9 26/05/2016 Put 1.050 0.009 0.009 0.000   0 0.009
MTSSQ9 26/05/2016 Call 1.100 0.570 0.570 0.000   0 0.570
MTSSR9 26/05/2016 Put 1.100 0.015 0.015 0.000   0 0.015
MTSSS9 26/05/2016 Call 1.150 0.525 0.525 0.000   0 0.525
MTSST9 26/05/2016 Put 1.150 0.020 0.020 0.000   0 0.020
MTSSY9 26/05/2016 Call 1.200 0.475 0.475 0.000   0 0.475
MTSSZ9 26/05/2016 Put 1.200 0.025 0.025 0.000   0 0.025
MTSSI9 26/05/2016 Call 1.250 0.435 0.435 0.000   0 0.435
MTSSJ9 26/05/2016 Put 1.250 0.030 0.030 0.000   0 0.030
MTSSO9 26/05/2016 Call 1.300 0.390 0.390 0.000   0 0.390
MTSSP9 26/05/2016 Put 1.300 0.040 0.040 0.000   0 0.040
MTST79 26/05/2016 Call 1.350 0.350 0.350 0.000   0 0.350
MTST89 26/05/2016 Put 1.350 0.050 0.050 0.000   0 0.050
MTST19 26/05/2016 Call 1.400 0.315 0.315 0.000   0 0.315
MTST29 26/05/2016 Put 1.400 0.060 0.060 0.000   0 0.060
MTSSE9 26/05/2016 Call 1.450 0.280 0.280 0.000   0 0.280
MTSSF9 26/05/2016 Put 1.450 0.075 0.075 0.000   0 0.075
MTST39 26/05/2016 Call 1.500 0.245 0.245 0.000   0 0.245
MTST49 26/05/2016 Put 1.500 0.090 0.090 0.000   100 0.090
MTST59 26/05/2016 Call 1.550 0.215 0.215 0.000   0 0.215
MTST69 26/05/2016 Put 1.550 0.110 0.110 0.000   0 0.110
MTSSU9 26/05/2016 Call 1.600 0.190 0.190 0.000   0 0.190
MTSSV9 26/05/2016 Put 1.600 0.130 0.130 0.000   0 0.130
MTSSK9 26/05/2016 Call 1.650 0.165 0.165 0.000   0 0.165
MTSSL9 26/05/2016 Put 1.650 0.155 0.155 0.000   0 0.155
MTSSM9 26/05/2016 Call 1.700 0.140 0.140 0.000   0 0.140
MTSSN9 26/05/2016 Put 1.700 0.180 0.180 0.000   0 0.180
MTSTV9 26/05/2016 Call 1.750 0.120 0.120 0.000   0 0.120
MTSTW9 26/05/2016 Put 1.750 0.210 0.210 0.000   0 0.210
MTSTX9 26/05/2016 Call 1.800 0.100 0.100 0.000   0 0.100
MTSTY9 26/05/2016 Put 1.800 0.240 0.240 0.000   0 0.240
MTSTZ9 26/05/2016 Call 1.850 0.085 0.085 0.000   0 0.085
MTSU19 26/05/2016 Put 1.850 0.270 0.270 0.000   0 0.270
MTSV39 26/05/2016 Call 1.900 0.070 0.070 0.000   0 0.070
MTSV49 26/05/2016 Put 1.900 0.305 0.305 0.000   0 0.305
MTSV99 26/05/2016 Call 1.950 0.060 0.060 0.000   0 0.060
MTSVA9 26/05/2016 Put 1.950 0.340 0.340 0.000   0 0.340
MTSV59 26/05/2016 Call 2.000 0.050 0.050 0.000   0 0.050
MTSV69 26/05/2016 Put 2.000 0.380 0.380 0.000   0 0.380
MTSV79 26/05/2016 Call 2.100 0.035 0.035 0.000   0 0.035
MTSV89 26/05/2016 Put 2.100 0.465 0.465 0.000   0 0.465
MTSWY9 26/05/2016 Call 2.200 0.025 0.025 0.000   0 0.025
MTSWZ9 26/05/2016 Put 2.200 0.560 0.560 0.000   0 0.560
MTSXG9 26/05/2016 Call 2.300 0.015 0.015 0.000   0 0.015
MTSXH9 26/05/2016 Put 2.300 0.650 0.650 0.000   0 0.650
MTSS49 23/06/2016 Call 0.900 0.765 0.765 0.000   0 0.765
MTSS59 23/06/2016 Put 0.900 0.001 0.001 0.000   0 0.001
MTSRZ9 23/06/2016 Call 0.950 0.715 0.715 0.000   0 0.715
MTSS19 23/06/2016 Put 0.950 0.002 0.002 0.000   0 0.002
MTSJC9 23/06/2016 Call 1.000 0.670 0.670 0.000   0 0.670
MTSJD9 23/06/2016 Put 1.000 0.004 0.004 0.000   0 0.004
MTSQX9 23/06/2016 Call 1.050 0.620 0.620 0.000   0 0.620
MTSQY9 23/06/2016 Put 1.050 0.006 0.006 0.000   0 0.006
MTSQR9 23/06/2016 Call 1.100 0.575 0.575 0.000   0 0.575
MTSQS9 23/06/2016 Put 1.100 0.010 0.010 0.000   0 0.010
MTSQN9 23/06/2016 Call 1.150 0.530 0.530 0.000   0 0.530
MTSQO9 23/06/2016 Put 1.150 0.015 0.015 0.000   0 0.015
MTSR49 23/06/2016 Call 1.200 0.485 0.485 0.000   0 0.485
MTSR59 23/06/2016 Put 1.200 0.020 0.020 0.000   0 0.020
MTSQT9 23/06/2016 Call 1.250 0.445 0.445 0.000   0 0.445
MTSQU9 23/06/2016 Put 1.250 0.030 0.030 0.000   0 0.030
MTSGV9 23/06/2016 Call 1.300 0.405 0.405 0.000   4 0.405
MTSGW9 23/06/2016 Put 1.300 0.035 0.035 0.000   0 0.035
MTSQP9 23/06/2016 Call 1.350 0.365 0.365 0.000   0 0.365
MTSQQ9 23/06/2016 Put 1.350 0.050 0.050 0.000   0 0.050
MTSR29 23/06/2016 Call 1.400 0.330 0.330 0.000   0 0.330
MTSR39 23/06/2016 Put 1.400 0.060 0.060 0.000   0 0.060
MTSQV9 23/06/2016 Call 1.450 0.295 0.295 0.000   0 0.295
MTSQW9 23/06/2016 Put 1.450 0.075 0.075 0.000   0 0.075
MTSGY9 23/06/2016 Call 1.500 0.265 0.265 0.000   0 0.265
MTSGX9 23/06/2016 Put 1.500 0.095 0.095 0.000   0 0.095
MTSNQ9 23/06/2016 Call 1.510 0.255 0.255 0.000   0 0.255
MTSNP9 23/06/2016 Put 1.510 0.095 0.095 0.000   0 0.095
MTSQL9 23/06/2016 Call 1.550 0.235 0.235 0.000   0 0.235
MTSQM9 23/06/2016 Put 1.550 0.115 0.115 0.000   0 0.115
MTSP19 23/06/2016 Call 1.600 0.205 0.205 0.000   0 0.205
MTSNZ9 23/06/2016 Put 1.600 0.135 0.135 0.000   0 0.135
MTSNR9 23/06/2016 Call 1.610 0.200 0.200 0.000   0 0.200
MTSNS9 23/06/2016 Put 1.610 0.140 0.140 0.000   0 0.140
MTSQZ9 23/06/2016 Call 1.650 0.180 0.180 0.000   0 0.180
MTSR19 23/06/2016 Put 1.650 0.160 0.160 0.000   0 0.160
MTSP29 23/06/2016 Call 1.700 0.155 0.155 0.000   150 0.155
MTSP39 23/06/2016 Put 1.700 0.190 0.190 0.000   0 0.190
MTSNU9 23/06/2016 Call 1.710 0.150 0.150 0.000   0 0.150
MTSNT9 23/06/2016 Put 1.710 0.190 0.190 0.000   0 0.190
MTSSA9 23/06/2016 Call 1.750 0.135 0.135 0.000   0 0.135
MTSSB9 23/06/2016 Put 1.750 0.215 0.215 0.000   0 0.215
MTSP59 23/06/2016 Call 1.800 0.115 0.115 0.115 150 150 0.115
MTSP49 23/06/2016 Put 1.800 0.250 0.250 0.000   0 0.250
MTSNV9 23/06/2016 Call 1.810 0.115 0.115 0.000   0 0.115
MTSNW9 23/06/2016 Put 1.810 0.255 0.255 0.000   0 0.255
MTSU29 23/06/2016 Call 1.850 0.100 0.100 0.000   0 0.100
MTSU39 23/06/2016 Put 1.850 0.285 0.285 0.000   0 0.285
MTSP69 23/06/2016 Call 1.900 0.085 0.085 0.000   0 0.085
MTSP79 23/06/2016 Put 1.900 0.320 0.320 0.000   0 0.320
MTSNY9 23/06/2016 Call 1.910 0.080 0.080 0.000   0 0.080
MTSNX9 23/06/2016 Put 1.910 0.325 0.325 0.000   0 0.325
MTSVB9 23/06/2016 Call 1.950 0.075 0.075 0.000   0 0.075
MTSVC9 23/06/2016 Put 1.950 0.355 0.355 0.000   0 0.355
MTSVF9 23/06/2016 Call 2.000 0.060 0.060 0.000   0 0.060
MTSVG9 23/06/2016 Put 2.000 0.395 0.395 0.000   0 0.395
MTSVD9 23/06/2016 Call 2.100 0.045 0.045 0.000   0 0.045
MTSVE9 23/06/2016 Put 2.100 0.480 0.480 0.000   0 0.480
MTSX19 23/06/2016 Call 2.200 0.035 0.035 0.000   0 0.035
MTSX29 23/06/2016 Put 2.200 0.570 0.570 0.000   0 0.570
MTSXI9 23/06/2016 Call 2.300 0.025 0.025 0.000   0 0.025
MTSXJ9 23/06/2016 Put 2.300 0.660 0.660 0.000   0 0.660
MTSYO9 28/07/2016 Call 1.250 0.460 0.460 0.000   0 0.460
MTSYP9 28/07/2016 Put 1.250 0.050 0.050 0.000   0 0.050
MTSYQ9 28/07/2016 Call 1.300 0.420 0.420 0.000   0 0.420
MTSYR9 28/07/2016 Put 1.300 0.060 0.060 0.000   0 0.060
MTSYM9 28/07/2016 Call 1.350 0.385 0.385 0.000   0 0.385
MTSYN9 28/07/2016 Put 1.350 0.070 0.070 0.000   0 0.070
MTSYK9 28/07/2016 Call 1.400 0.350 0.350 0.000   0 0.350
MTSYL9 28/07/2016 Put 1.400 0.085 0.085 0.000   0 0.085
MTSYA9 28/07/2016 Call 1.450 0.315 0.315 0.000   0 0.315
MTSYB9 28/07/2016 Put 1.450 0.100 0.100 0.000   0 0.100
MTSXU9 28/07/2016 Call 1.500 0.285 0.285 0.000   0 0.285
MTSXV9 28/07/2016 Put 1.500 0.120 0.120 0.000   0 0.120
MTSXQ9 28/07/2016 Call 1.550 0.255 0.255 0.000   0 0.255
MTSXR9 28/07/2016 Put 1.550 0.140 0.140 0.000   0 0.140
MTSYE9 28/07/2016 Call 1.600 0.230 0.230 0.000   0 0.230
MTSYF9 28/07/2016 Put 1.600 0.160 0.160 0.000   0 0.160
MTSY89 28/07/2016 Call 1.650 0.205 0.205 0.000   0 0.205
MTSY99 28/07/2016 Put 1.650 0.185 0.185 0.000   0 0.185
MTSXZ9 28/07/2016 Call 1.700 0.180 0.180 0.000   0 0.180
MTSY19 28/07/2016 Put 1.700 0.215 0.215 0.000   0 0.215
MTSXS9 28/07/2016 Call 1.750 0.160 0.160 0.000   0 0.160
MTSXT9 28/07/2016 Put 1.750 0.240 0.240 0.000   0 0.240
MTSYG9 28/07/2016 Call 1.800 0.140 0.140 0.000   0 0.140
MTSYH9 28/07/2016 Put 1.800 0.270 0.270 0.000   0 0.270
MTSY69 28/07/2016 Call 1.850 0.125 0.125 0.000   0 0.125
MTSY79 28/07/2016 Put 1.850 0.305 0.305 0.000   0 0.305
MTSXW9 28/07/2016 Call 1.900 0.110 0.110 0.000   0 0.110
MTSXY9 28/07/2016 Put 1.900 0.340 0.340 0.000   0 0.340
MTSXO9 28/07/2016 Call 1.950 0.095 0.095 0.000   0 0.095
MTSXP9 28/07/2016 Put 1.950 0.375 0.375 0.000   0 0.375
MTSYC9 28/07/2016 Call 2.000 0.080 0.080 0.000   0 0.080
MTSYD9 28/07/2016 Put 2.000 0.410 0.410 0.000   0 0.410
MTSY29 28/07/2016 Call 2.100 0.060 0.060 0.000   0 0.060
MTSY39 28/07/2016 Put 2.100 0.495 0.495 0.000   0 0.495
MTSYI9 28/07/2016 Call 2.200 0.045 0.045 0.000   0 0.045
MTSYJ9 28/07/2016 Put 2.200 0.575 0.575 0.000   0 0.575
MTSY49 28/07/2016 Call 2.300 0.035 0.035 0.000   0 0.035
MTSY59 28/07/2016 Put 2.300 0.665 0.665 0.000   0 0.665
MTSS69 29/09/2016 Call 0.900 0.780 0.780 0.000   0 0.780
MTSS79 29/09/2016 Put 0.900 0.007 0.007 0.000   0 0.007
MTSS29 29/09/2016 Call 0.950 0.735 0.735 0.000   0 0.735
MTSS39 29/09/2016 Put 0.950 0.010 0.010 0.000   0 0.010
MTSRR9 29/09/2016 Call 1.000 0.690 0.690 0.000   0 0.690
MTSRS9 29/09/2016 Put 1.000 0.015 0.015 0.000   0 0.015
MTSRX9 29/09/2016 Call 1.050 0.645 0.645 0.000   0 0.645
MTSRY9 29/09/2016 Put 1.050 0.020 0.020 0.000   0 0.020
MTSRP9 29/09/2016 Call 1.100 0.600 0.600 0.000   0 0.600
MTSRQ9 29/09/2016 Put 1.100 0.025 0.025 0.000   0 0.025
MTSRN9 29/09/2016 Call 1.150 0.560 0.560 0.000   0 0.560
MTSRO9 29/09/2016 Put 1.150 0.035 0.035 0.000   0 0.035
MTSRV9 29/09/2016 Call 1.200 0.520 0.520 0.000   0 0.520
MTSRW9 29/09/2016 Put 1.200 0.045 0.045 0.000   0 0.045
MTSR69 29/09/2016 Call 1.250 0.480 0.480 0.000   0 0.480
MTSR79 29/09/2016 Put 1.250 0.055 0.055 0.000   0 0.055
MTSRH9 29/09/2016 Call 1.300 0.445 0.445 0.000   0 0.445
MTSRI9 29/09/2016 Put 1.300 0.070 0.070 0.000   0 0.070
MTSRL9 29/09/2016 Call 1.350 0.410 0.410 0.000   0 0.410
MTSRM9 29/09/2016 Put 1.350 0.085 0.085 0.000   0 0.085
MTSRT9 29/09/2016 Call 1.400 0.375 0.375 0.000   0 0.375
MTSRU9 29/09/2016 Put 1.400 0.100 0.100 0.000   0 0.100
MTSR89 29/09/2016 Call 1.450 0.345 0.345 0.000   0 0.345
MTSR99 29/09/2016 Put 1.450 0.120 0.120 0.000   0 0.120
MTSQ29 29/09/2016 Call 1.500 0.315 0.315 0.000   0 0.315
MTSQ19 29/09/2016 Put 1.500 0.140 0.140 0.000   0 0.140
MTSQ39 29/09/2016 Call 1.510 0.310 0.310 0.000   0 0.310
MTSQ49 29/09/2016 Put 1.510 0.140 0.140 0.000   0 0.140
MTSRJ9 29/09/2016 Call 1.550 0.285 0.285 0.000   0 0.285
MTSRK9 29/09/2016 Put 1.550 0.160 0.160 0.000   0 0.160
MTSQ69 29/09/2016 Call 1.600 0.260 0.260 0.000   0 0.260
MTSQ59 29/09/2016 Put 1.600 0.185 0.185 0.000   0 0.185
MTSQI9 29/09/2016 Call 1.610 0.255 0.255 0.000   0 0.255
MTSQH9 29/09/2016 Put 1.610 0.185 0.185 0.000   0 0.185
MTSRF9 29/09/2016 Call 1.650 0.235 0.235 0.000   0 0.235
MTSRG9 29/09/2016 Put 1.650 0.205 0.205 0.000   0 0.205
MTSQ79 29/09/2016 Call 1.700 0.215 0.215 0.000   0 0.215
MTSQ89 29/09/2016 Put 1.700 0.235 0.235 0.000   0 0.235
MTSQB9 29/09/2016 Call 1.710 0.210 0.210 0.000   0 0.210
MTSQC9 29/09/2016 Put 1.710 0.240 0.240 0.000   0 0.240
MTSSC9 29/09/2016 Call 1.750 0.195 0.195 0.000   0 0.195
MTSSD9 29/09/2016 Put 1.750 0.265 0.265 0.000   0 0.265
MTSQA9 29/09/2016 Call 1.800 0.175 0.175 0.000   0 0.175
MTSQ99 29/09/2016 Put 1.800 0.295 0.295 0.000   0 0.295
MTSQE9 29/09/2016 Call 1.810 0.170 0.170 0.000   0 0.170
MTSQD9 29/09/2016 Put 1.810 0.295 0.295 0.000   0 0.295
MTSU49 29/09/2016 Call 1.850 0.155 0.155 0.000   0 0.155
MTSU59 29/09/2016 Put 1.850 0.325 0.325 0.000   0 0.325
MTSQJ9 29/09/2016 Call 1.900 0.140 0.140 0.000   0 0.140
MTSQK9 29/09/2016 Put 1.900 0.360 0.360 0.000   0 0.360
MTSQF9 29/09/2016 Call 1.910 0.135 0.135 0.000   0 0.135
MTSQG9 29/09/2016 Put 1.910 0.365 0.365 0.000   0 0.365
MTSVJ9 29/09/2016 Call 1.950 0.125 0.125 0.000   0 0.125
MTSVK9 29/09/2016 Put 1.950 0.395 0.395 0.000   0 0.395
MTSVL9 29/09/2016 Call 2.000 0.110 0.110 0.000   0 0.110
MTSVM9 29/09/2016 Put 2.000 0.435 0.435 0.000   0 0.435
MTSVH9 29/09/2016 Call 2.100 0.090 0.090 0.000   0 0.090
MTSVI9 29/09/2016 Put 2.100 0.510 0.510 0.000   0 0.510
MTSX39 29/09/2016 Call 2.200 0.070 0.070 0.000   0 0.070
MTSX49 29/09/2016 Put 2.200 0.595 0.595 0.000   0 0.595
MTSXK9 29/09/2016 Call 2.300 0.055 0.055 0.000   0 0.055
MTSXL9 29/09/2016 Put 2.300 0.680 0.680 0.000   0 0.680
MTSJB9 22/12/2016 Call 1.000 0.700 0.700 0.000   300 0.700
MTSJA9 22/12/2016 Put 1.000 0.025 0.025 0.000   0 0.025
MTSWA9 22/12/2016 Call 1.150 0.580 0.580 0.000   0 0.580
MTSWB9 22/12/2016 Put 1.150 0.055 0.055 0.000   0 0.055
MTSWI9 22/12/2016 Call 1.200 0.545 0.545 0.000   0 0.545
MTSWJ9 22/12/2016 Put 1.200 0.065 0.065 0.000   0 0.065
MTSW49 22/12/2016 Call 1.250 0.510 0.510 0.000   0 0.510
MTSW59 22/12/2016 Put 1.250 0.080 0.080 0.000   0 0.080
MTSI39 22/12/2016 Call 1.300 0.475 0.475 0.000   0 0.475
MTSI29 22/12/2016 Put 1.300 0.095 0.095 0.000   0 0.095
MTSWC9 22/12/2016 Call 1.350 0.445 0.445 0.000   0 0.445
MTSWD9 22/12/2016 Put 1.350 0.110 0.110 0.000   0 0.110
MTSVZ9 22/12/2016 Call 1.400 0.415 0.415 0.000   0 0.415
MTSW19 22/12/2016 Put 1.400 0.130 0.130 0.000   0 0.130
MTSW29 22/12/2016 Call 1.450 0.385 0.385 0.000   0 0.385
MTSW39 22/12/2016 Put 1.450 0.150 0.150 0.000   0 0.150
MTSGZ9 22/12/2016 Call 1.500 0.355 0.355 0.000   0 0.355
MTSI19 22/12/2016 Put 1.500 0.170 0.170 0.000   50 0.170
MTSPY9 22/12/2016 Call 1.510 0.335 0.335 0.000   0 0.335
MTSPZ9 22/12/2016 Put 1.510 0.175 0.175 0.000   0 0.175
MTSWG9 22/12/2016 Call 1.550 0.330 0.330 0.000   0 0.330
MTSWH9 22/12/2016 Put 1.550 0.195 0.195 0.000   0 0.195
MTSP89 22/12/2016 Call 1.600 0.305 0.305 0.000   0 0.305
MTSP99 22/12/2016 Put 1.600 0.215 0.215 0.000   0 0.215
MTSPX9 22/12/2016 Call 1.610 0.285 0.285 0.000   0 0.285
MTSPW9 22/12/2016 Put 1.610 0.220 0.220 0.000   0 0.220
MTSW69 22/12/2016 Call 1.650 0.280 0.280 0.000   0 0.280
MTSW79 22/12/2016 Put 1.650 0.240 0.240 0.000   0 0.240
MTSPL9 22/12/2016 Call 1.700 0.260 0.260 0.000   0 0.260
MTSPK9 22/12/2016 Put 1.700 0.270 0.270 0.000   0 0.270
MTSPU9 22/12/2016 Call 1.710 0.240 0.240 0.000   0 0.240
MTSPV9 22/12/2016 Put 1.710 0.275 0.275 0.000   0 0.275
MTSWE9 22/12/2016 Call 1.750 0.235 0.235 0.000   300 0.235
MTSWF9 22/12/2016 Put 1.750 0.295 0.295 0.000   0 0.295
MTSPM9 22/12/2016 Call 1.800 0.215 0.215 0.000   151 0.215
MTSPN9 22/12/2016 Put 1.800 0.330 0.330 0.000   0 0.330
MTSPT9 22/12/2016 Call 1.810 0.205 0.205 0.000   0 0.205
MTSPS9 22/12/2016 Put 1.810 0.335 0.335 0.000   0 0.335
MTSW89 22/12/2016 Call 1.850 0.200 0.200 0.000   0 0.200
MTSW99 22/12/2016 Put 1.850 0.360 0.360 0.000   0 0.360
MTSPP9 22/12/2016 Call 1.900 0.180 0.180 0.000   0 0.180
MTSPO9 22/12/2016 Put 1.900 0.395 0.395 0.000   0 0.395
MTSPQ9 22/12/2016 Call 1.910 0.170 0.170 0.000   0 0.170
MTSPR9 22/12/2016 Put 1.910 0.400 0.400 0.000   0 0.400
MTSWK9 22/12/2016 Call 1.950 0.165 0.165 0.000   0 0.165
MTSWL9 22/12/2016 Put 1.950 0.430 0.430 0.000   0 0.430
MTSWM9 22/12/2016 Call 2.000 0.150 0.150 0.000   0 0.150
MTSWN9 22/12/2016 Put 2.000 0.460 0.460 0.000   0 0.460
MTSWO9 22/12/2016 Call 2.100 0.125 0.125 0.000   0 0.125
MTSWP9 22/12/2016 Put 2.100 0.535 0.535 0.000   0 0.535
MTSX59 22/12/2016 Call 2.200 0.105 0.105 0.000   0 0.105
MTSX69 22/12/2016 Put 2.200 0.615 0.615 0.000   0 0.615
MTSXM9 22/12/2016 Call 2.300 0.085 0.085 0.000   0 0.085
MTSXN9 22/12/2016 Put 2.300 0.700 0.700 0.000   0 0.700

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.