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 2.430 Down -0.010 2.380 2.440 2.420 2.440 2.390 2,483,901 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSC57 30/03/2017 Call 1.250 1.180 1.180 0.000   0 1.190
MTSC67 30/03/2017 Put 1.250 0.000 0.000 0.000   0 0.000
MTSC37 30/03/2017 Call 1.300 1.130 1.130 0.000   0 1.140
MTSC47 30/03/2017 Put 1.300 0.000 0.000 0.000   0 0.000
MTSC17 30/03/2017 Call 1.350 1.080 1.080 0.000   0 1.090
MTSC27 30/03/2017 Put 1.350 0.000 0.000 0.000   0 0.000
MTSB87 30/03/2017 Call 1.400 1.030 1.030 0.000   0 1.040
MTSB97 30/03/2017 Put 1.400 0.000 0.000 0.000   0 0.000
MTSBF7 30/03/2017 Call 1.450 0.980 0.980 0.000   0 0.990
MTSBG7 30/03/2017 Put 1.450 0.000 0.000 0.000   0 0.000
MTSBS7 30/03/2017 Call 1.500 0.930 0.930 0.000   0 0.940
MTSBT7 30/03/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSBU7 30/03/2017 Call 1.550 0.880 0.880 0.000   0 0.890
MTSBV7 30/03/2017 Put 1.550 0.000 0.000 0.000   0 0.000
MTSB27 30/03/2017 Call 1.600 0.830 0.830 0.000   0 0.840
MTSB37 30/03/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSBH7 30/03/2017 Call 1.650 0.780 0.780 0.000   0 0.790
MTSBI7 30/03/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSBO7 30/03/2017 Call 1.700 0.730 0.730 0.000   0 0.740
MTSBP7 30/03/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MTSBW7 30/03/2017 Call 1.750 0.680 0.680 0.000   0 0.690
MTSBX7 30/03/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MTSKM7 30/03/2017 Call 1.760 0.670 0.670 0.000   0 0.680
MTSKN7 30/03/2017 Put 1.760 0.000 0.000 0.000   0 0.000
MTSZY9 30/03/2017 Call 1.800 0.630 0.630 0.000   0 0.640
MTSB17 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MTSBJ7 30/03/2017 Call 1.850 0.580 0.580 0.000   0 0.590
MTSBK7 30/03/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MTSBQ7 30/03/2017 Call 1.900 0.530 0.530 0.000   0 0.540
MTSBR7 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.000
MTSBY7 30/03/2017 Call 1.950 0.480 0.480 0.000   0 0.490
MTSBZ7 30/03/2017 Put 1.950 0.000 0.000 0.000   0 0.000
MTSB67 30/03/2017 Call 2.000 0.430 0.430 0.000   25 0.440
MTSB77 30/03/2017 Put 2.000 0.000 0.000 0.000   500 0.000
MTSKL7 30/03/2017 Call 2.010 0.420 0.420 0.000   25 0.430
MTSKK7 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.000
MTSBL7 30/03/2017 Call 2.100 0.330 0.330 0.000   185 0.340
MTSBM7 30/03/2017 Put 2.100 0.000 0.000 0.000   100 0.000
MTSVA7 30/03/2017 Call 2.110 0.320 0.320 0.000   0 0.330
MTSVB7 30/03/2017 Put 2.110 0.000 0.000 0.000   250 0.000
MTSB47 30/03/2017 Call 2.200 0.230 0.230 0.000   705 0.240
MTSB57 30/03/2017 Put 2.200 0.000 0.000 0.000   1,500 0.000
MTSD97 30/03/2017 Call 2.300 0.130 0.130 0.000   435 0.140
MTSDK7 30/03/2017 Put 2.300 0.000 0.000 0.000   0 0.000
MTSE67 30/03/2017 Call 2.400 0.030 0.030 0.000 870 899 0.045
MTSE77 30/03/2017 Put 2.400 0.000 0.000 0.000 70 70 0.001
MTSF87 30/03/2017 Call 2.500 0.000 0.000 0.000   0 0.001
MTSF97 30/03/2017 Put 2.500 0.070 0.070 0.000   0 0.060
MTSF67 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.000
MTSF77 30/03/2017 Put 2.600 0.170 0.170 0.000   0 0.160
MTSFT7 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.000
MTSFU7 30/03/2017 Put 2.700 0.270 0.270 0.000   0 0.260
MTSIK7 30/03/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MTSIL7 30/03/2017 Put 2.800 0.370 0.370 0.000   0 0.360
MTSJ37 30/03/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJ47 30/03/2017 Put 2.900 0.470 0.470 0.000   0 0.460
MTSTE7 30/03/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MTSTF7 30/03/2017 Put 3.000 0.570 0.570 0.000   0 0.560
MTSTU7 30/03/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTV7 30/03/2017 Put 3.100 0.670 0.670 0.000   0 0.660
MTSQW7 27/04/2017 Call 1.500 0.930 0.930 0.000   0 0.940
MTSQX7 27/04/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSQO7 27/04/2017 Call 1.550 0.880 0.880 0.000   0 0.890
MTSQP7 27/04/2017 Put 1.550 0.000 0.000 0.000   0 0.000
MTSQG7 27/04/2017 Call 1.600 0.830 0.830 0.000   0 0.840
MTSQH7 27/04/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSP57 27/04/2017 Call 1.650 0.780 0.780 0.000   0 0.790
MTSP67 27/04/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSP77 27/04/2017 Call 1.700 0.730 0.730 0.000   0 0.740
MTSP87 27/04/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MTSP97 27/04/2017 Call 1.750 0.680 0.680 0.000   0 0.690
MTSPK7 27/04/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MTSPL7 27/04/2017 Call 1.800 0.630 0.630 0.000   0 0.640
MTSPM7 27/04/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MTSPN7 27/04/2017 Call 1.850 0.580 0.580 0.000   0 0.590
MTSPO7 27/04/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MTSPP7 27/04/2017 Call 1.900 0.530 0.530 0.000   0 0.540
MTSPQ7 27/04/2017 Put 1.900 0.000 0.000 0.000   0 0.000
MTSPR7 27/04/2017 Call 1.950 0.480 0.480 0.000   0 0.490
MTSPS7 27/04/2017 Put 1.950 0.000 0.000 0.000   0 0.000
MTSPT7 27/04/2017 Call 2.000 0.430 0.430 0.000   25 0.440
MTSPU7 27/04/2017 Put 2.000 0.000 0.000 0.000   100 0.000
MTSPV7 27/04/2017 Call 2.100 0.335 0.335 0.000   978 0.345
MTSPW7 27/04/2017 Put 2.100 0.001 0.001 0.000   50 0.001
MTSVC7 27/04/2017 Call 2.110 0.325 0.325 0.000   0 0.335
MTSVD7 27/04/2017 Put 2.110 0.001 0.001 0.000   0 0.001
MTSPX7 27/04/2017 Call 2.200 0.235 0.235 0.000   788 0.245
MTSPY7 27/04/2017 Put 2.200 0.005 0.005 0.000   0 0.005
MTSPZ7 27/04/2017 Call 2.300 0.145 0.145 0.000   373 0.155
MTSQ17 27/04/2017 Put 2.300 0.020 0.020 0.000   0 0.015
MTSQ27 27/04/2017 Call 2.400 0.080 0.080 0.000 800 120 0.085
MTSQ37 27/04/2017 Put 2.400 0.050 0.050 0.000   0 0.045
MTSQ47 27/04/2017 Call 2.500 0.035 0.035 0.000   0 0.040
MTSQ57 27/04/2017 Put 2.500 0.105 0.105 0.000   0 0.100
MTSQ67 27/04/2017 Call 2.600 0.010 0.010 0.000   0 0.015
MTSQ77 27/04/2017 Put 2.600 0.180 0.180 0.000   0 0.175
MTSQ87 27/04/2017 Call 2.700 0.003 0.003 0.000   0 0.004
MTSQ97 27/04/2017 Put 2.700 0.270 0.270 0.000   0 0.265
MTSS77 27/04/2017 Call 2.800 0.001 0.001 0.000   0 0.001
MTSS87 27/04/2017 Put 2.800 0.370 0.370 0.000   0 0.360
MTSSB7 27/04/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MTSSC7 27/04/2017 Put 2.900 0.470 0.470 0.000   0 0.460
MTSTG7 27/04/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MTSTH7 27/04/2017 Put 3.000 0.570 0.570 0.000   0 0.560
MTSTW7 27/04/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTX7 27/04/2017 Put 3.100 0.670 0.670 0.000   0 0.660
MTSR57 25/05/2017 Call 1.600 0.835 0.835 0.000   0 0.845
MTSR67 25/05/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSR77 25/05/2017 Call 1.650 0.785 0.785 0.000   0 0.795
MTSR87 25/05/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSR97 25/05/2017 Call 1.700 0.735 0.735 0.000   0 0.745
MTSRF7 25/05/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MTSRG7 25/05/2017 Call 1.750 0.685 0.685 0.000   0 0.695
MTSRH7 25/05/2017 Put 1.750 0.000 0.000 0.000   0 0.000
MTSRI7 25/05/2017 Call 1.800 0.635 0.635 0.000   0 0.645
MTSRJ7 25/05/2017 Put 1.800 0.000 0.000 0.000   0 0.000
MTSRK7 25/05/2017 Call 1.850 0.585 0.585 0.000   0 0.595
MTSRL7 25/05/2017 Put 1.850 0.000 0.000 0.000   0 0.000
MTSRM7 25/05/2017 Call 1.900 0.535 0.535 0.000   0 0.545
MTSRN7 25/05/2017 Put 1.900 0.000 0.000 0.000   0 0.000
MTSRO7 25/05/2017 Call 1.950 0.485 0.485 0.000   0 0.495
MTSRP7 25/05/2017 Put 1.950 0.001 0.001 0.000   1 0.001
MTSRQ7 25/05/2017 Call 2.000 0.435 0.435 0.000   0 0.445
MTSRR7 25/05/2017 Put 2.000 0.001 0.001 0.000   0 0.001
MTSRS7 25/05/2017 Call 2.100 0.335 0.335 0.000   0 0.350
MTSRT7 25/05/2017 Put 2.100 0.005 0.005 0.000   0 0.005
MTSRU7 25/05/2017 Call 2.200 0.245 0.245 0.000   55 0.260
MTSRV7 25/05/2017 Put 2.200 0.015 0.015 0.000   0 0.015
MTSRW7 25/05/2017 Call 2.300 0.170 0.170 0.000   600 0.180
MTSRX7 25/05/2017 Put 2.300 0.035 0.035 0.000   0 0.035
MTSRY7 25/05/2017 Call 2.400 0.105 0.105 0.100 90 1,425 0.115
MTSRZ7 25/05/2017 Put 2.400 0.075 0.075 0.000   363 0.070
MTSS17 25/05/2017 Call 2.500 0.060 0.060 0.000   500 0.065
MTSS27 25/05/2017 Put 2.500 0.125 0.125 0.000   0 0.120
MTSS37 25/05/2017 Call 2.600 0.030 0.030 0.000   0 0.035
MTSS47 25/05/2017 Put 2.600 0.200 0.200 0.000   0 0.190
MTSS57 25/05/2017 Call 2.700 0.015 0.015 0.000   0 0.015
MTSS67 25/05/2017 Put 2.700 0.280 0.280 0.000   0 0.270
MTSS97 25/05/2017 Call 2.800 0.006 0.006 0.000   0 0.007
MTSSA7 25/05/2017 Put 2.800 0.375 0.375 0.000   0 0.365
MTSSD7 25/05/2017 Call 2.900 0.002 0.002 0.000   0 0.003
MTSSE7 25/05/2017 Put 2.900 0.470 0.470 0.000   0 0.460
MTSTI7 25/05/2017 Call 3.000 0.001 0.001 0.000   0 0.001
MTSTJ7 25/05/2017 Put 3.000 0.570 0.570 0.000   0 0.560
MTSTY7 25/05/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTZ7 25/05/2017 Put 3.100 0.670 0.670 0.000   0 0.660
MTSK27 29/06/2017 Call 1.450 0.985 0.985 0.000   0 0.995
MTSK37 29/06/2017 Put 1.450 0.000 0.000 0.000   0 0.000
MTSJX7 29/06/2017 Call 1.500 0.935 0.935 0.000   0 0.945
MTSJY7 29/06/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSJL7 29/06/2017 Call 1.550 0.885 0.885 0.000   0 0.900
MTSJM7 29/06/2017 Put 1.550 0.000 0.000 0.000   0 0.000
MTSJF7 29/06/2017 Call 1.600 0.840 0.840 0.000   0 0.850
MTSJG7 29/06/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSK47 29/06/2017 Call 1.650 0.790 0.790 0.000   0 0.800
MTSK57 29/06/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSJT7 29/06/2017 Call 1.700 0.740 0.740 0.000   0 0.750
MTSJU7 29/06/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MTSJB7 29/06/2017 Call 1.750 0.690 0.690 0.000   0 0.705
MTSJC7 29/06/2017 Put 1.750 0.001 0.001 0.000   1,000 0.000
MTSKJ7 29/06/2017 Call 1.760 0.680 0.680 0.000   0 0.695
MTSKI7 29/06/2017 Put 1.760 0.001 0.001 0.000   0 0.001
MTSJD7 29/06/2017 Call 1.800 0.640 0.640 0.000   151 0.655
MTSJE7 29/06/2017 Put 1.800 0.001 0.001 0.000   0 0.001
MTSJZ7 29/06/2017 Call 1.850 0.590 0.590 0.000   0 0.605
MTSK17 29/06/2017 Put 1.850 0.002 0.002 0.000   0 0.002
MTSJV7 29/06/2017 Call 1.900 0.540 0.540 0.000   50 0.555
MTSJW7 29/06/2017 Put 1.900 0.004 0.004 0.000   0 0.003
MTSJN7 29/06/2017 Call 1.950 0.495 0.495 0.000   0 0.505
MTSJO7 29/06/2017 Put 1.950 0.006 0.006 0.000   0 0.005
MTSJH7 29/06/2017 Call 2.000 0.445 0.445 0.000   0 0.460
MTSJI7 29/06/2017 Put 2.000 0.009 0.009 0.000   0 0.007
MTSKG7 29/06/2017 Call 2.010 0.435 0.435 0.000   100 0.450
MTSKH7 29/06/2017 Put 2.010 0.010 0.010 0.000   0 0.008
MTSJP7 29/06/2017 Call 2.100 0.355 0.355 0.000   0 0.370
MTSJQ7 29/06/2017 Put 2.100 0.020 0.020 0.000   0 0.015
MTSJJ7 29/06/2017 Call 2.200 0.275 0.275 0.000   0 0.285
MTSJK7 29/06/2017 Put 2.200 0.040 0.040 0.000   0 0.035
MTSJR7 29/06/2017 Call 2.300 0.200 0.200 0.000   0 0.215
MTSJS7 29/06/2017 Put 2.300 0.065 0.065 0.000   0 0.060
MTSK67 29/06/2017 Call 2.400 0.145 0.145 0.000   325 0.150
MTSK77 29/06/2017 Put 2.400 0.105 0.105 0.000   140 0.100
MTSK87 29/06/2017 Call 2.500 0.095 0.095 0.000   100 0.100
MTSK97 29/06/2017 Put 2.500 0.155 0.155 0.000   0 0.155
MTSKA7 29/06/2017 Call 2.600 0.060 0.060 0.000   80 0.065
MTSKB7 29/06/2017 Put 2.600 0.215 0.215 0.000   0 0.220
MTSKC7 29/06/2017 Call 2.700 0.040 0.040 0.000   0 0.040
MTSKD7 29/06/2017 Put 2.700 0.285 0.285 0.000   0 0.295
MTSKE7 29/06/2017 Call 2.800 0.025 0.025 0.000   0 0.025
MTSKF7 29/06/2017 Put 2.800 0.370 0.370 0.000   0 0.380
MTSLL7 29/06/2017 Call 2.900 0.015 0.015 0.000   0 0.015
MTSLM7 29/06/2017 Put 2.900 0.470 0.470 0.000   0 0.470
MTSTK7 29/06/2017 Call 3.000 0.007 0.007 0.000   0 0.007
MTSTL7 29/06/2017 Put 3.000 0.570 0.570 0.000   0 0.565
MTSU17 29/06/2017 Call 3.100 0.004 0.004 0.000   0 0.004
MTSU27 29/06/2017 Put 3.100 0.670 0.670 0.000   0 0.660
MTSUH7 27/07/2017 Call 1.700 0.740 0.740 0.000   0 0.750
MTSUI7 27/07/2017 Put 1.700 0.001 0.001 0.000   0 0.001
MTSUD7 27/07/2017 Call 1.750 0.690 0.690 0.000   0 0.700
MTSUE7 27/07/2017 Put 1.750 0.001 0.001 0.000   0 0.001
MTSUT7 27/07/2017 Call 1.800 0.645 0.645 0.000   0 0.655
MTSUU7 27/07/2017 Put 1.800 0.002 0.002 0.000   0 0.002
MTSV67 27/07/2017 Call 1.850 0.595 0.595 0.000   0 0.605
MTSV77 27/07/2017 Put 1.850 0.004 0.004 0.000   0 0.004
MTSUJ7 27/07/2017 Call 1.900 0.545 0.545 0.000   0 0.560
MTSUK7 27/07/2017 Put 1.900 0.006 0.006 0.000   0 0.006
MTSUF7 27/07/2017 Call 1.950 0.500 0.500 0.000   0 0.510
MTSUG7 27/07/2017 Put 1.950 0.009 0.009 0.000   0 0.009
MTSUV7 27/07/2017 Call 2.000 0.455 0.455 0.000   0 0.465
MTSUW7 27/07/2017 Put 2.000 0.015 0.015 0.000   0 0.015
MTSUL7 27/07/2017 Call 2.100 0.370 0.370 0.000   0 0.380
MTSUM7 27/07/2017 Put 2.100 0.025 0.025 0.000   0 0.025
MTSUX7 27/07/2017 Call 2.200 0.290 0.290 0.000   0 0.300
MTSUY7 27/07/2017 Put 2.200 0.045 0.045 0.000   0 0.045
MTSUN7 27/07/2017 Call 2.300 0.220 0.220 0.000   206 0.230
MTSUO7 27/07/2017 Put 2.300 0.075 0.075 0.000   0 0.075
MTSUZ7 27/07/2017 Call 2.400 0.160 0.160 0.000   83 0.170
MTSV17 27/07/2017 Put 2.400 0.120 0.120 0.000   0 0.115
MTSUP7 27/07/2017 Call 2.500 0.110 0.110 0.000   0 0.120
MTSUQ7 27/07/2017 Put 2.500 0.170 0.170 0.000   0 0.165
MTSV27 27/07/2017 Call 2.600 0.075 0.075 0.000   0 0.085
MTSV37 27/07/2017 Put 2.600 0.235 0.235 0.000   0 0.230
MTSUR7 27/07/2017 Call 2.700 0.050 0.050 0.000   0 0.055
MTSUS7 27/07/2017 Put 2.700 0.310 0.310 0.000   0 0.305
MTSV47 27/07/2017 Call 2.800 0.030 0.030 0.000   0 0.035
MTSV57 27/07/2017 Put 2.800 0.390 0.390 0.000   0 0.385
MTSV87 27/07/2017 Call 2.900 0.020 0.020 0.000   0 0.025
MTSV97 27/07/2017 Put 2.900 0.480 0.480 0.000   0 0.470
MTSWB7 27/07/2017 Call 3.000 0.010 0.010 0.000   0 0.015
MTSWC7 27/07/2017 Put 3.000 0.575 0.575 0.000   0 0.565
MTSWJ7 27/07/2017 Call 3.100 0.007 0.007 0.000   0 0.009
MTSWK7 27/07/2017 Put 3.100 0.670 0.670 0.000   0 0.660
MTSW97 24/08/2017 Call 1.700 0.750 0.750 0.000   0 0.760
MTSWA7 24/08/2017 Put 1.700 0.009 0.009 0.000   0 0.009
MTSVG7 24/08/2017 Call 1.750 0.705 0.705 0.000   0 0.715
MTSVH7 24/08/2017 Put 1.750 0.015 0.015 0.000   0 0.015
MTSVI7 24/08/2017 Call 1.800 0.660 0.660 0.000   0 0.665
MTSVJ7 24/08/2017 Put 1.800 0.015 0.015 0.000   0 0.015
MTSW57 24/08/2017 Call 1.850 0.615 0.615 0.000   0 0.625
MTSW67 24/08/2017 Put 1.850 0.020 0.020 0.000   0 0.020
MTSVU7 24/08/2017 Call 1.900 0.570 0.570 0.000   0 0.580
MTSVV7 24/08/2017 Put 1.900 0.030 0.030 0.000   0 0.030
MTSVE7 24/08/2017 Call 1.950 0.525 0.525 0.000   0 0.535
MTSVF7 24/08/2017 Put 1.950 0.035 0.035 0.000   0 0.035
MTSVK7 24/08/2017 Call 2.000 0.485 0.485 0.000   0 0.495
MTSVL7 24/08/2017 Put 2.000 0.045 0.045 0.000   0 0.045
MTSVW7 24/08/2017 Call 2.100 0.410 0.410 0.000   0 0.420
MTSVX7 24/08/2017 Put 2.100 0.070 0.070 0.000   0 0.070
MTSVM7 24/08/2017 Call 2.200 0.340 0.340 0.000   0 0.350
MTSVN7 24/08/2017 Put 2.200 0.100 0.100 0.000   0 0.095
MTSVY7 24/08/2017 Call 2.300 0.280 0.280 0.000   0 0.285
MTSVZ7 24/08/2017 Put 2.300 0.135 0.135 0.000   0 0.135
MTSVO7 24/08/2017 Call 2.400 0.225 0.225 0.000   0 0.230
MTSVP7 24/08/2017 Put 2.400 0.180 0.180 0.000   0 0.180
MTSW17 24/08/2017 Call 2.500 0.180 0.180 0.000   0 0.185
MTSW27 24/08/2017 Put 2.500 0.235 0.235 0.000   0 0.230
MTSVQ7 24/08/2017 Call 2.600 0.140 0.140 0.000   0 0.145
MTSVR7 24/08/2017 Put 2.600 0.295 0.295 0.000   0 0.290
MTSW37 24/08/2017 Call 2.700 0.110 0.110 0.000   0 0.115
MTSW47 24/08/2017 Put 2.700 0.365 0.365 0.000   0 0.355
MTSVS7 24/08/2017 Call 2.800 0.085 0.085 0.000   0 0.085
MTSVT7 24/08/2017 Put 2.800 0.435 0.435 0.000   0 0.430
MTSW77 24/08/2017 Call 2.900 0.065 0.065 0.000   0 0.065
MTSW87 24/08/2017 Put 2.900 0.515 0.515 0.000   0 0.510
MTSWD7 24/08/2017 Call 3.000 0.045 0.045 0.000   0 0.050
MTSWE7 24/08/2017 Put 3.000 0.600 0.600 0.000   0 0.590
MTSWL7 24/08/2017 Call 3.100 0.035 0.035 0.000   0 0.035
MTSWM7 24/08/2017 Put 3.100 0.690 0.690 0.000   0 0.680
MTSQY7 28/09/2017 Call 1.500 0.945 0.945 0.000   0 0.955
MTSQZ7 28/09/2017 Put 1.500 0.005 0.005 0.000   0 0.005
MTSQQ7 28/09/2017 Call 1.550 0.895 0.895 0.000   0 0.905
MTSQR7 28/09/2017 Put 1.550 0.007 0.007 0.000   0 0.007
MTSQI7 28/09/2017 Call 1.600 0.850 0.850 0.000   0 0.855
MTSQJ7 28/09/2017 Put 1.600 0.010 0.010 0.000   0 0.009
MTSQA7 28/09/2017 Call 1.650 0.800 0.800 0.000   0 0.810
MTSQB7 28/09/2017 Put 1.650 0.015 0.015 0.000   0 0.015
MTSNS7 28/09/2017 Call 1.700 0.750 0.750 0.000   0 0.760
MTSNT7 28/09/2017 Put 1.700 0.015 0.015 0.000   0 0.015
MTSN27 28/09/2017 Call 1.750 0.705 0.705 0.000   0 0.710
MTSN37 28/09/2017 Put 1.750 0.020 0.020 0.000   0 0.020
MTSN87 28/09/2017 Call 1.800 0.655 0.655 0.000   0 0.665
MTSN97 28/09/2017 Put 1.800 0.030 0.030 0.000   0 0.030
MTSMX7 28/09/2017 Call 1.850 0.610 0.610 0.000   0 0.620
MTSMY7 28/09/2017 Put 1.850 0.035 0.035 0.000   0 0.035
MTSNQ7 28/09/2017 Call 1.900 0.565 0.565 0.000   0 0.575
MTSNR7 28/09/2017 Put 1.900 0.045 0.045 0.000   0 0.045
MTSMZ7 28/09/2017 Call 1.950 0.520 0.520 0.000   0 0.530
MTSN17 28/09/2017 Put 1.950 0.055 0.055 0.000   0 0.055
MTSN67 28/09/2017 Call 2.000 0.475 0.475 0.000   0 0.485
MTSN77 28/09/2017 Put 2.000 0.065 0.065 0.000   0 0.065
MTSWF7 28/09/2017 Call 2.010 0.470 0.470 0.000   0 0.480
MTSWG7 28/09/2017 Put 2.010 0.070 0.070 0.000   0 0.065
MTSNU7 28/09/2017 Call 2.100 0.395 0.395 0.000   0 0.405
MTSNV7 28/09/2017 Put 2.100 0.095 0.095 0.000   0 0.090
MTSWI7 28/09/2017 Call 2.110 0.385 0.385 0.000   0 0.395
MTSWH7 28/09/2017 Put 2.110 0.095 0.095 0.000   2,000 0.095
MTSMR7 28/09/2017 Call 2.200 0.320 0.320 0.000   0 0.330
MTSMS7 28/09/2017 Put 2.200 0.130 0.130 0.000   0 0.125
MTSNK7 28/09/2017 Call 2.300 0.250 0.250 0.000   0 0.265
MTSNL7 28/09/2017 Put 2.300 0.170 0.170 0.000   0 0.165
MTSMV7 28/09/2017 Call 2.400 0.190 0.190 0.000   0 0.205
MTSMW7 28/09/2017 Put 2.400 0.215 0.215 0.000   0 0.215
MTSNM7 28/09/2017 Call 2.500 0.140 0.140 0.000   0 0.155
MTSNN7 28/09/2017 Put 2.500 0.270 0.270 0.000   0 0.270
MTSMT7 28/09/2017 Call 2.600 0.100 0.100 0.000   0 0.115
MTSMU7 28/09/2017 Put 2.600 0.330 0.330 0.000   0 0.325
MTSNO7 28/09/2017 Call 2.700 0.070 0.070 0.000   0 0.085
MTSNP7 28/09/2017 Put 2.700 0.400 0.400 0.000   0 0.395
MTSN47 28/09/2017 Call 2.800 0.045 0.045 0.000   0 0.060
MTSN57 28/09/2017 Put 2.800 0.470 0.470 0.000   0 0.465
MTSP37 28/09/2017 Call 2.900 0.030 0.030 0.000   0 0.045
MTSP47 28/09/2017 Put 2.900 0.545 0.545 0.000   0 0.540
MTSTM7 28/09/2017 Call 3.000 0.020 0.020 0.000   0 0.030
MTSTN7 28/09/2017 Put 3.000 0.630 0.630 0.000   0 0.620
MTSU37 28/09/2017 Call 3.100 0.015 0.015 0.000   0 0.020
MTSU47 28/09/2017 Put 3.100 0.710 0.710 0.000   0 0.705
MTSU77 21/12/2017 Call 1.700 0.790 0.790 0.000   0 0.800
MTSU87 21/12/2017 Put 1.700 0.035 0.035 0.000   0 0.035
MTSSH7 21/12/2017 Call 1.750 0.750 0.750 0.000   0 0.760
MTSSI7 21/12/2017 Put 1.750 0.045 0.045 0.000   0 0.040
MTSSX7 21/12/2017 Call 1.800 0.710 0.710 0.000   0 0.720
MTSSY7 21/12/2017 Put 1.800 0.050 0.050 0.000   0 0.050
MTSSV7 21/12/2017 Call 1.850 0.670 0.670 0.000   0 0.680
MTSSW7 21/12/2017 Put 1.850 0.060 0.060 0.000   0 0.060
MTSSL7 21/12/2017 Call 1.900 0.635 0.635 0.000   0 0.640
MTSSM7 21/12/2017 Put 1.900 0.070 0.070 0.000   0 0.070
MTSSF7 21/12/2017 Call 1.950 0.595 0.595 0.000   0 0.605
MTSSG7 21/12/2017 Put 1.950 0.085 0.085 0.000   0 0.085
MTSSZ7 21/12/2017 Call 2.000 0.560 0.560 0.000   0 0.570
MTST17 21/12/2017 Put 2.000 0.095 0.095 0.000   0 0.095
MTSSN7 21/12/2017 Call 2.100 0.495 0.495 0.000   0 0.500
MTSSO7 21/12/2017 Put 2.100 0.130 0.130 0.000   0 0.125
MTST27 21/12/2017 Call 2.200 0.435 0.435 0.000   0 0.440
MTST37 21/12/2017 Put 2.200 0.165 0.165 0.000   0 0.160
MTSSP7 21/12/2017 Call 2.300 0.375 0.375 0.000   0 0.385
MTSSQ7 21/12/2017 Put 2.300 0.205 0.205 0.000   0 0.205
MTST47 21/12/2017 Call 2.400 0.325 0.325 0.000   0 0.330
MTST57 21/12/2017 Put 2.400 0.255 0.255 0.000   0 0.250
MTSSR7 21/12/2017 Call 2.500 0.280 0.280 0.000   0 0.285
MTSSS7 21/12/2017 Put 2.500 0.305 0.305 0.000   0 0.305
MTST67 21/12/2017 Call 2.600 0.240 0.240 0.000   0 0.245
MTST77 21/12/2017 Put 2.600 0.365 0.365 0.000   0 0.360
MTSST7 21/12/2017 Call 2.700 0.205 0.205 0.000   0 0.210
MTSSU7 21/12/2017 Put 2.700 0.430 0.430 0.000   0 0.425
MTST87 21/12/2017 Call 2.800 0.170 0.170 0.000   0 0.175
MTST97 21/12/2017 Put 2.800 0.500 0.500 0.000   0 0.495
MTSSJ7 21/12/2017 Call 2.900 0.145 0.145 0.000   0 0.150
MTSSK7 21/12/2017 Put 2.900 0.575 0.575 0.000   0 0.570
MTSTO7 21/12/2017 Call 3.000 0.120 0.120 0.000   0 0.125
MTSTP7 21/12/2017 Put 3.000 0.655 0.655 0.000   0 0.645
MTSU57 21/12/2017 Call 3.100 0.100 0.100 0.000   0 0.105
MTSU67 21/12/2017 Put 3.100 0.735 0.735 0.000   0 0.725

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.