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 2.830 Up 0.030 2.820 2.840 2.810 2.850 2.800 4,602,523 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSBU8 27/11/2014 Call 1.950 0.885 0.885 0.000   0 0.885
MTSBV8 27/11/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSBL8 27/11/2014 Call 2.000 0.835 0.835 0.000   0 0.835
MTSBM8 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSYO7 27/11/2014 Call 2.100 0.735 0.735 0.000   0 0.735
MTSYP7 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSY67 27/11/2014 Call 2.200 0.635 0.635 0.000   0 0.635
MTSY77 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSYM7 27/11/2014 Call 2.300 0.535 0.535 0.000   0 0.535
MTSYN7 27/11/2014 Put 2.300 0.001 0.001 0.000   0 0.001
MTSY47 27/11/2014 Call 2.400 0.435 0.435 0.000   0 0.435
MTSY57 27/11/2014 Put 2.400 0.003 0.003 0.000   0 0.003
MTSYI7 27/11/2014 Call 2.500 0.340 0.340 0.000   0 0.340
MTSYJ7 27/11/2014 Put 2.500 0.007 0.007 0.000   0 0.007
MTSYQ7 27/11/2014 Call 2.510 0.330 0.330 0.000   378 0.330
MTSYR7 27/11/2014 Put 2.510 0.007 0.007 0.000   0 0.007
MTSXZ7 27/11/2014 Call 2.600 0.245 0.245 0.000   0 0.245
MTSY17 27/11/2014 Put 2.600 0.015 0.015 0.000   0 0.015
MTSYS7 27/11/2014 Call 2.610 0.240 0.240 0.000   165 0.240
MTSYT7 27/11/2014 Put 2.610 0.015 0.015 0.000   0 0.015
MTSYK7 27/11/2014 Call 2.700 0.165 0.165 0.000   166 0.165
MTSYL7 27/11/2014 Put 2.700 0.030 0.030 0.000   0 0.030
MTSYV7 27/11/2014 Call 2.710 0.155 0.155 0.000   820 0.155
MTSYU7 27/11/2014 Put 2.710 0.035 0.035 0.000   0 0.035
MTSY27 27/11/2014 Call 2.800 0.095 0.095 0.000   920 0.095
MTSY37 27/11/2014 Put 2.800 0.060 0.060 0.000   1,200 0.060
MTSYW7 27/11/2014 Call 2.810 0.090 0.090 0.000   515 0.090
MTSYX7 27/11/2014 Put 2.810 0.065 0.065 0.000   0 0.065
MTSYC7 27/11/2014 Call 2.900 0.050 0.050 0.000   315 0.050
MTSYD7 27/11/2014 Put 2.900 0.115 0.115 0.000   300 0.115
MTSZ17 27/11/2014 Call 2.910 0.045 0.045 0.000   240 0.045
MTSYZ7 27/11/2014 Put 2.910 0.120 0.120 0.000   1,180 0.120
MTSY87 27/11/2014 Call 3.000 0.025 0.025 0.000   1,205 0.025
MTSY97 27/11/2014 Put 3.000 0.185 0.185 0.000   0 0.185
MTSDL8 27/11/2014 Call 3.010 0.020 0.020 0.000   0 0.020
MTSDM8 27/11/2014 Put 3.010 0.190 0.190 0.000   0 0.190
MTSYA7 27/11/2014 Call 3.100 0.009 0.009 0.000   600 0.009
MTSYB7 27/11/2014 Put 3.100 0.275 0.275 0.000   0 0.275
MTSXW7 27/11/2014 Call 3.200 0.003 0.003 0.000   300 0.003
MTSXY7 27/11/2014 Put 3.200 0.370 0.370 0.000   0 0.370
MTSYE7 27/11/2014 Call 3.300 0.001 0.001 0.000   166 0.001
MTSYF7 27/11/2014 Put 3.300 0.470 0.470 0.000   0 0.470
MTSXU7 27/11/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MTSXV7 27/11/2014 Put 3.400 0.570 0.570 0.000   0 0.570
MTSYG7 27/11/2014 Call 3.500 0.000 0.000 0.000   75 0.000
MTSYH7 27/11/2014 Put 3.500 0.670 0.670 0.000   0 0.670
MTSXS7 27/11/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSXT7 27/11/2014 Put 3.600 0.770 0.770 0.000   0 0.770
MTSZ67 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSZ77 27/11/2014 Put 3.700 0.870 0.870 0.000   0 0.870
MTSDO8 27/11/2014 Call 4.010 0.000 0.000 0.000   0 0.000
MTSDN8 27/11/2014 Put 4.010 1.175 1.175 0.000   0 1.175
MTSBW8 18/12/2014 Call 1.950 0.885 0.885 0.000   0 0.885
MTSBX8 18/12/2014 Put 1.950 0.006 0.006 0.000   0 0.006
MTSBO8 18/12/2014 Call 2.000 0.835 0.835 0.000   0 0.835
MTSBP8 18/12/2014 Put 2.000 0.007 0.007 0.000   0 0.007
MTSBQ8 18/12/2014 Call 2.100 0.740 0.740 0.000   0 0.740
MTSBR8 18/12/2014 Put 2.100 0.010 0.010 0.000   0 0.010
MTSB88 18/12/2014 Call 2.200 0.640 0.640 0.000   0 0.640
MTSB98 18/12/2014 Put 2.200 0.015 0.015 0.000   0 0.015
MTSZW7 18/12/2014 Call 2.300 0.540 0.540 0.000   0 0.540
MTSZX7 18/12/2014 Put 2.300 0.020 0.020 0.030 180 180 0.020
MTSBF8 18/12/2014 Call 2.400 0.445 0.445 0.000   0 0.445
MTSBG8 18/12/2014 Put 2.400 0.025 0.025 0.000   0 0.025
MTSZQ7 18/12/2014 Call 2.500 0.350 0.350 0.340 50 0 0.350
MTSZR7 18/12/2014 Put 2.500 0.035 0.035 0.000   990 0.035
MTSB28 18/12/2014 Call 2.600 0.265 0.265 0.000   10 0.265
MTSB38 18/12/2014 Put 2.600 0.055 0.055 0.000   1,310 0.055
MTSZU7 18/12/2014 Call 2.700 0.185 0.185 0.000   500 0.185
MTSZV7 18/12/2014 Put 2.700 0.080 0.080 0.000   640 0.080
MTSBH8 18/12/2014 Call 2.800 0.125 0.125 0.000   700 0.125
MTSBI8 18/12/2014 Put 2.800 0.125 0.125 0.000   0 0.125
MTSZM7 18/12/2014 Call 2.900 0.075 0.075 0.000   300 0.075
MTSZN7 18/12/2014 Put 2.900 0.185 0.185 0.000   25 0.185
MTSDR8 18/12/2014 Call 2.910 0.070 0.070 0.000   300 0.070
MTSDS8 18/12/2014 Put 2.910 0.190 0.190 0.000   170 0.190
MTSZY7 18/12/2014 Call 3.000 0.040 0.040 0.000   600 0.040
MTSB18 18/12/2014 Put 3.000 0.260 0.260 0.000   0 0.260
MTSZK7 18/12/2014 Call 3.100 0.025 0.025 0.000   400 0.025
MTSZL7 18/12/2014 Put 3.100 0.340 0.340 0.000   0 0.340
MTSB68 18/12/2014 Call 3.200 0.015 0.015 0.000   0 0.015
MTSB78 18/12/2014 Put 3.200 0.435 0.435 0.000   0 0.435
MTSD18 18/12/2014 Call 3.210 0.015 0.015 0.000   0 0.015
MTSD28 18/12/2014 Put 3.210 0.440 0.440 0.000   0 0.440
MTSZO7 18/12/2014 Call 3.300 0.008 0.008 0.000   0 0.008
MTSZP7 18/12/2014 Put 3.300 0.530 0.530 0.000   0 0.530
MTSD48 18/12/2014 Call 3.310 0.008 0.008 0.000   0 0.008
MTSD38 18/12/2014 Put 3.310 0.535 0.535 0.000   242 0.535
MTSB48 18/12/2014 Call 3.400 0.005 0.005 0.000   0 0.005
MTSB58 18/12/2014 Put 3.400 0.630 0.630 0.000   0 0.630
MTSD58 18/12/2014 Call 3.410 0.005 0.005 0.000   0 0.005
MTSD68 18/12/2014 Put 3.410 0.635 0.635 0.000   0 0.635
MTSZS7 18/12/2014 Call 3.500 0.003 0.003 0.000   0 0.003
MTSZT7 18/12/2014 Put 3.500 0.730 0.730 0.000   0 0.730
MTSBJ8 18/12/2014 Call 3.600 0.001 0.001 0.000   0 0.001
MTSBK8 18/12/2014 Put 3.600 0.830 0.830 0.000   404 0.830
MTSG88 29/01/2015 Call 1.950 0.890 0.890 0.000   0 0.890
MTSG98 29/01/2015 Put 1.950 0.002 0.002 0.000   0 0.002
MTSF48 29/01/2015 Call 2.000 0.840 0.840 0.000   0 0.840
MTSF58 29/01/2015 Put 2.000 0.003 0.003 0.000   0 0.003
MTSC58 29/01/2015 Call 2.100 0.740 0.740 0.000   0 0.740
MTSC68 29/01/2015 Put 2.100 0.007 0.007 0.000   0 0.007
MTSCQ8 29/01/2015 Call 2.200 0.640 0.640 0.000   0 0.640
MTSCR8 29/01/2015 Put 2.200 0.010 0.010 0.000   0 0.010
MTSC18 29/01/2015 Call 2.300 0.545 0.545 0.000   0 0.545
MTSC28 29/01/2015 Put 2.300 0.020 0.020 0.000   500 0.020
MTSCM8 29/01/2015 Call 2.400 0.445 0.445 0.000   0 0.445
MTSCN8 29/01/2015 Put 2.400 0.025 0.025 0.000   0 0.025
MTSC78 29/01/2015 Call 2.500 0.355 0.355 0.000   200 0.355
MTSC88 29/01/2015 Put 2.500 0.040 0.040 0.000   0 0.040
MTSCO8 29/01/2015 Call 2.600 0.270 0.270 0.000   0 0.270
MTSCP8 29/01/2015 Put 2.600 0.060 0.060 0.000   0 0.060
MTSC38 29/01/2015 Call 2.700 0.195 0.195 0.000   145 0.195
MTSC48 29/01/2015 Put 2.700 0.090 0.090 0.000   0 0.090
MTSCU8 29/01/2015 Call 2.800 0.130 0.130 0.000   0 0.130
MTSCV8 29/01/2015 Put 2.800 0.135 0.135 0.000   0 0.135
MTSBY8 29/01/2015 Call 2.900 0.085 0.085 0.000   0 0.085
MTSBZ8 29/01/2015 Put 2.900 0.195 0.195 0.000   300 0.195
MTSDT8 29/01/2015 Call 2.910 0.070 0.070 0.000   0 0.070
MTSDU8 29/01/2015 Put 2.910 0.200 0.200 0.000   0 0.200
MTSCK8 29/01/2015 Call 3.000 0.055 0.055 0.000   0 0.055
MTSCL8 29/01/2015 Put 3.000 0.270 0.270 0.000   0 0.270
MTSCI8 29/01/2015 Call 3.100 0.035 0.035 0.000   0 0.035
MTSCJ8 29/01/2015 Put 3.100 0.355 0.355 0.000   0 0.355
MTSCW8 29/01/2015 Call 3.200 0.025 0.025 0.000   0 0.025
MTSCX8 29/01/2015 Put 3.200 0.445 0.445 0.000   600 0.445
MTSCG8 29/01/2015 Call 3.300 0.015 0.015 0.000   0 0.015
MTSCH8 29/01/2015 Put 3.300 0.540 0.540 0.000   0 0.540
MTSD88 29/01/2015 Call 3.310 0.015 0.015 0.000   0 0.015
MTSD78 29/01/2015 Put 3.310 0.545 0.545 0.000   0 0.545
MTSCS8 29/01/2015 Call 3.400 0.010 0.010 0.000   0 0.010
MTSCT8 29/01/2015 Put 3.400 0.640 0.640 0.000   0 0.640
MTSC98 29/01/2015 Call 3.500 0.008 0.008 0.000   0 0.008
MTSCF8 29/01/2015 Put 3.500 0.740 0.740 0.000   0 0.740
MTSCY8 29/01/2015 Call 3.600 0.005 0.005 0.000   0 0.005
MTSCZ8 29/01/2015 Put 3.600 0.840 0.840 0.000   0 0.840
MTSDP8 29/01/2015 Call 4.010 0.001 0.001 0.000   0 0.001
MTSDQ8 29/01/2015 Put 4.010 1.235 1.235 0.000   0 1.235
MTSGK8 26/02/2015 Call 1.950 0.890 0.890 0.000   0 0.890
MTSGL8 26/02/2015 Put 1.950 0.002 0.002 0.000   0 0.002
MTSF68 26/02/2015 Call 2.000 0.840 0.840 0.000   0 0.840
MTSF78 26/02/2015 Put 2.000 0.004 0.004 0.000   0 0.004
MTSEL8 26/02/2015 Call 2.100 0.740 0.740 0.000   0 0.740
MTSEM8 26/02/2015 Put 2.100 0.007 0.007 0.000   0 0.007
MTSET8 26/02/2015 Call 2.200 0.640 0.640 0.000   0 0.640
MTSEU8 26/02/2015 Put 2.200 0.010 0.010 0.000   0 0.010
MTSE28 26/02/2015 Call 2.300 0.545 0.545 0.000   0 0.545
MTSE38 26/02/2015 Put 2.300 0.020 0.020 0.000   0 0.020
MTSEV8 26/02/2015 Call 2.400 0.450 0.450 0.000   0 0.450
MTSEW8 26/02/2015 Put 2.400 0.030 0.030 0.000   0 0.030
MTSE88 26/02/2015 Call 2.500 0.360 0.360 0.000   0 0.360
MTSE98 26/02/2015 Put 2.500 0.045 0.045 0.000   370 0.045
MTSEZ8 26/02/2015 Call 2.600 0.275 0.275 0.000   0 0.275
MTSF18 26/02/2015 Put 2.600 0.070 0.070 0.000   0 0.070
MTSE48 26/02/2015 Call 2.700 0.205 0.205 0.000   0 0.205
MTSE58 26/02/2015 Put 2.700 0.105 0.105 0.000   0 0.105
MTSEX8 26/02/2015 Call 2.800 0.145 0.145 0.000   0 0.145
MTSEY8 26/02/2015 Put 2.800 0.150 0.150 0.000   0 0.150
MTSEF8 26/02/2015 Call 2.900 0.100 0.100 0.000   0 0.100
MTSEG8 26/02/2015 Put 2.900 0.205 0.205 0.000   100 0.205
MTSEP8 26/02/2015 Call 3.000 0.065 0.065 0.000   0 0.065
MTSEQ8 26/02/2015 Put 3.000 0.275 0.275 0.000   0 0.275
MTSEJ8 26/02/2015 Call 3.100 0.040 0.040 0.000   0 0.040
MTSEK8 26/02/2015 Put 3.100 0.360 0.360 0.000   0 0.360
MTSEN8 26/02/2015 Call 3.200 0.030 0.030 0.000   4 0.030
MTSEO8 26/02/2015 Put 3.200 0.445 0.445 0.000   0 0.445
MTSEH8 26/02/2015 Call 3.300 0.020 0.020 0.000   0 0.020
MTSEI8 26/02/2015 Put 3.300 0.540 0.540 0.000   0 0.540
MTSER8 26/02/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MTSES8 26/02/2015 Put 3.400 0.640 0.640 0.000   0 0.640
MTSE68 26/02/2015 Call 3.500 0.009 0.009 0.000   0 0.009
MTSE78 26/02/2015 Put 3.500 0.740 0.740 0.000   0 0.740
MTSF28 26/02/2015 Call 3.600 0.005 0.005 0.000   0 0.005
MTSF38 26/02/2015 Put 3.600 0.840 0.840 0.000   0 0.840
MTSGM8 26/03/2015 Call 1.950 0.890 0.890 0.000   0 0.890
MTSGN8 26/03/2015 Put 1.950 0.004 0.004 0.000   0 0.004
MTSFT8 26/03/2015 Call 2.000 0.840 0.840 0.000   0 0.840
MTSFU8 26/03/2015 Put 2.000 0.006 0.006 0.000   0 0.006
MTSFL8 26/03/2015 Call 2.100 0.740 0.740 0.000   0 0.740
MTSFM8 26/03/2015 Put 2.100 0.010 0.010 0.000   0 0.010
MTSFX8 26/03/2015 Call 2.200 0.645 0.645 0.000   0 0.645
MTSFY8 26/03/2015 Put 2.200 0.015 0.015 0.000   0 0.015
MTSFH8 26/03/2015 Call 2.300 0.545 0.545 0.000   0 0.545
MTSFI8 26/03/2015 Put 2.300 0.025 0.025 0.000   0 0.025
MTSG28 26/03/2015 Call 2.400 0.455 0.455 0.000   0 0.455
MTSG38 26/03/2015 Put 2.400 0.040 0.040 0.000   0 0.040
MTSFF8 26/03/2015 Call 2.500 0.370 0.370 0.000   0 0.370
MTSFG8 26/03/2015 Put 2.500 0.060 0.060 0.000   0 0.060
MTSG68 26/03/2015 Call 2.600 0.295 0.295 0.000   0 0.295
MTSG78 26/03/2015 Put 2.600 0.090 0.090 0.000   0 0.090
MTSF88 26/03/2015 Call 2.700 0.225 0.225 0.000   0 0.225
MTSF98 26/03/2015 Put 2.700 0.130 0.130 0.000   0 0.130
MTSFZ8 26/03/2015 Call 2.800 0.170 0.170 0.000   50 0.170
MTSG18 26/03/2015 Put 2.800 0.180 0.180 0.000   0 0.180
MTSFP8 26/03/2015 Call 2.900 0.125 0.125 0.000   125 0.125
MTSFQ8 26/03/2015 Put 2.900 0.235 0.235 0.000   320 0.235
MTSG48 26/03/2015 Call 3.000 0.090 0.090 0.000   0 0.090
MTSG58 26/03/2015 Put 3.000 0.305 0.305 0.000   0 0.305
MTSFN8 26/03/2015 Call 3.100 0.060 0.060 0.000   4 0.060
MTSFO8 26/03/2015 Put 3.100 0.375 0.375 0.000   0 0.375
MTSFV8 26/03/2015 Call 3.200 0.040 0.040 0.040 4 8 0.040
MTSFW8 26/03/2015 Put 3.200 0.460 0.460 0.000   0 0.460
MTSFJ8 26/03/2015 Call 3.300 0.025 0.025 0.000   0 0.025
MTSFK8 26/03/2015 Put 3.300 0.545 0.545 0.000   0 0.545
MTSFR8 26/03/2015 Call 3.400 0.015 0.015 0.000   0 0.015
MTSFS8 26/03/2015 Put 3.400 0.640 0.640 0.000   0 0.640
MTSGO8 26/03/2015 Call 3.500 0.010 0.010 0.000   0 0.010
MTSGP8 26/03/2015 Put 3.500 0.740 0.740 0.000   0 0.740
MTSGQ8 23/04/2015 Call 2.100 0.740 0.740 0.000   0 0.740
MTSGR8 23/04/2015 Put 2.100 0.010 0.010 0.000   0 0.010
MTSGS8 23/04/2015 Call 2.200 0.645 0.645 0.000   0 0.645
MTSGT8 23/04/2015 Put 2.200 0.020 0.020 0.000   0 0.020
MTSGU8 23/04/2015 Call 2.300 0.550 0.550 0.000   0 0.550
MTSGV8 23/04/2015 Put 2.300 0.035 0.035 0.000   0 0.035
MTSGW8 23/04/2015 Call 2.400 0.460 0.460 0.000   0 0.460
MTSGX8 23/04/2015 Put 2.400 0.050 0.050 0.000   0 0.050
MTSGY8 23/04/2015 Call 2.500 0.380 0.380 0.000   0 0.380
MTSGZ8 23/04/2015 Put 2.500 0.075 0.075 0.000   0 0.075
MTSI18 23/04/2015 Call 2.600 0.305 0.305 0.000   0 0.305
MTSI28 23/04/2015 Put 2.600 0.105 0.105 0.000   0 0.105
MTSI38 23/04/2015 Call 2.700 0.240 0.240 0.000   0 0.240
MTSI48 23/04/2015 Put 2.700 0.145 0.145 0.000   0 0.145
MTSI58 23/04/2015 Call 2.800 0.185 0.185 0.000   0 0.185
MTSI68 23/04/2015 Put 2.800 0.195 0.195 0.000   0 0.195
MTSI78 23/04/2015 Call 2.900 0.140 0.140 0.000   0 0.140
MTSI88 23/04/2015 Put 2.900 0.250 0.250 0.000   0 0.250
MTSI98 23/04/2015 Call 3.000 0.105 0.105 0.000   0 0.105
MTSIF8 23/04/2015 Put 3.000 0.315 0.315 0.000   0 0.315
MTSIG8 23/04/2015 Call 3.100 0.075 0.075 0.000   0 0.075
MTSIH8 23/04/2015 Put 3.100 0.385 0.385 0.000   0 0.385
MTSII8 23/04/2015 Call 3.200 0.055 0.055 0.000   0 0.055
MTSIJ8 23/04/2015 Put 3.200 0.465 0.465 0.000   0 0.465
MTSIK8 23/04/2015 Call 3.300 0.040 0.040 0.000   0 0.040
MTSIL8 23/04/2015 Put 3.300 0.550 0.550 0.000   0 0.550
MTSIM8 23/04/2015 Call 3.400 0.030 0.030 0.000   0 0.030
MTSIN8 23/04/2015 Put 3.400 0.645 0.645 0.000   0 0.645
MTSIO8 23/04/2015 Call 3.500 0.020 0.020 0.000   0 0.020
MTSIP8 23/04/2015 Put 3.500 0.745 0.745 0.000   0 0.745

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.