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 1.790 Up 0.070 1.785 1.800 1.740 1.805 1.712 11,876,928 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSPX8 29/01/2015 Call 1.350 0.445 0.445 0.000   0 0.445
MTSPY8 29/01/2015 Put 1.350 0.009 0.009 0.000   0 0.009
MTSP58 29/01/2015 Call 1.400 0.395 0.395 0.000   0 0.395
MTSP68 29/01/2015 Put 1.400 0.015 0.015 0.000   0 0.015
MTSNS8 29/01/2015 Call 1.450 0.345 0.345 0.000   0 0.345
MTSNT8 29/01/2015 Put 1.450 0.015 0.015 0.000   0 0.015
MTSN68 29/01/2015 Call 1.500 0.300 0.300 0.000   0 0.300
MTSN78 29/01/2015 Put 1.500 0.020 0.020 0.000   0 0.020
MTSLY8 29/01/2015 Call 1.550 0.255 0.255 0.000   0 0.255
MTSLZ8 29/01/2015 Put 1.550 0.025 0.025 0.000   0 0.025
MTSM18 29/01/2015 Call 1.600 0.215 0.215 0.000   0 0.215
MTSM28 29/01/2015 Put 1.600 0.030 0.030 0.000   0 0.030
MTSM38 29/01/2015 Call 1.650 0.175 0.175 0.000   0 0.175
MTSM48 29/01/2015 Put 1.650 0.035 0.035 0.000   0 0.035
MTSM58 29/01/2015 Call 1.700 0.140 0.140 0.000   0 0.140
MTSM68 29/01/2015 Put 1.700 0.045 0.045 0.000   0 0.045
MTSKG8 29/01/2015 Call 1.750 0.105 0.105 0.000   22 0.105
MTSKH8 29/01/2015 Put 1.750 0.060 0.060 0.000   0 0.060
MTSKI8 29/01/2015 Call 1.800 0.080 0.080 0.000   0 0.080
MTSKJ8 29/01/2015 Put 1.800 0.080 0.080 0.000   600 0.080
MTSKK8 29/01/2015 Call 1.850 0.060 0.060 0.000   0 0.060
MTSKL8 29/01/2015 Put 1.850 0.105 0.105 0.000   830 0.105
MTSKM8 29/01/2015 Call 1.900 0.040 0.040 0.050 370 1,322 0.040
MTSKN8 29/01/2015 Put 1.900 0.140 0.140 0.000   561 0.140
MTSG88 29/01/2015 Call 1.950 0.030 0.030 0.000   0 0.030
MTSG98 29/01/2015 Put 1.950 0.175 0.175 0.000   0 0.175
MTSF48 29/01/2015 Call 2.000 0.020 0.020 0.000   240 0.020
MTSF58 29/01/2015 Put 2.000 0.220 0.220 0.000   0 0.220
MTSC58 29/01/2015 Call 2.100 0.010 0.010 0.000   500 0.010
MTSC68 29/01/2015 Put 2.100 0.310 0.310 0.000   0 0.310
MTSCQ8 29/01/2015 Call 2.200 0.005 0.005 0.000   500 0.005
MTSCR8 29/01/2015 Put 2.200 0.410 0.410 0.000   0 0.410
MTSC18 29/01/2015 Call 2.300 0.002 0.002 0.000   0 0.002
MTSC28 29/01/2015 Put 2.300 0.510 0.510 0.000   0 0.510
MTSCM8 29/01/2015 Call 2.400 0.001 0.001 0.000   0 0.001
MTSCN8 29/01/2015 Put 2.400 0.610 0.610 0.000   380 0.610
MTSC78 29/01/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSC88 29/01/2015 Put 2.500 0.710 0.710 0.000   280 0.710
MTSCO8 29/01/2015 Call 2.600 0.000 0.000 0.000   44 0.000
MTSCP8 29/01/2015 Put 2.600 0.810 0.810 0.000   0 0.810
MTSLO8 29/01/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSLN8 29/01/2015 Put 2.610 0.810 0.810 0.000   0 0.810
MTSC38 29/01/2015 Call 2.700 0.000 0.000 0.000   430 0.000
MTSC48 29/01/2015 Put 2.700 0.910 0.910 0.000   0 0.910
MTSIY8 29/01/2015 Call 2.710 0.000 0.000 0.040 370 0 0.000
MTSIZ8 29/01/2015 Put 2.710 0.910 0.910 0.000   0 0.910
MTSCU8 29/01/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSCV8 29/01/2015 Put 2.800 1.010 1.010 0.000   50 1.010
MTSJB8 29/01/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSJC8 29/01/2015 Put 2.810 1.010 1.010 0.000   0 1.010
MTSBY8 29/01/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSBZ8 29/01/2015 Put 2.900 1.110 1.110 0.000   300 1.110
MTSDT8 29/01/2015 Call 2.910 0.000 0.000 0.000   358 0.000
MTSDU8 29/01/2015 Put 2.910 1.110 1.110 0.000   1,180 1.110
MTSCK8 29/01/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSCL8 29/01/2015 Put 3.000 1.210 1.210 0.000   0 1.210
MTSIQ8 29/01/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MTSIR8 29/01/2015 Put 3.010 1.210 1.210 0.000   0 1.210
MTSCI8 29/01/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSCJ8 29/01/2015 Put 3.100 1.310 1.310 0.000   0 1.310
MTSCW8 29/01/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSCX8 29/01/2015 Put 3.200 1.410 1.410 0.000   600 1.410
MTSCG8 29/01/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSCH8 29/01/2015 Put 3.300 1.510 1.510 0.000   0 1.510
MTSD88 29/01/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSD78 29/01/2015 Put 3.310 1.510 1.510 0.000   242 1.510
MTSCS8 29/01/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSCT8 29/01/2015 Put 3.400 1.610 1.610 0.000   0 1.610
MTSC98 29/01/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSCF8 29/01/2015 Put 3.500 1.710 1.710 0.000   0 1.710
MTSCY8 29/01/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSCZ8 29/01/2015 Put 3.600 1.810 1.810 0.000   0 1.810
MTSDP8 29/01/2015 Call 4.010 0.000 0.000 0.000   0 0.000
MTSDQ8 29/01/2015 Put 4.010 2.210 2.210 0.000   0 2.210
MTSPZ8 26/02/2015 Call 1.350 0.450 0.450 0.000   0 0.450
MTSQ18 26/02/2015 Put 1.350 0.020 0.020 0.000   0 0.020
MTSP78 26/02/2015 Call 1.400 0.400 0.400 0.000   0 0.400
MTSP88 26/02/2015 Put 1.400 0.020 0.020 0.000   0 0.020
MTSNU8 26/02/2015 Call 1.450 0.355 0.355 0.000   0 0.355
MTSNV8 26/02/2015 Put 1.450 0.025 0.025 0.000   0 0.025
MTSN88 26/02/2015 Call 1.500 0.310 0.310 0.000   0 0.310
MTSN98 26/02/2015 Put 1.500 0.025 0.025 0.000   5 0.025
MTSM78 26/02/2015 Call 1.550 0.270 0.270 0.000   0 0.270
MTSM88 26/02/2015 Put 1.550 0.030 0.030 0.000   0 0.030
MTSM98 26/02/2015 Call 1.600 0.230 0.230 0.000   0 0.230
MTSMA8 26/02/2015 Put 1.600 0.040 0.040 0.000   0 0.040
MTSMB8 26/02/2015 Call 1.650 0.195 0.195 0.000   0 0.195
MTSMC8 26/02/2015 Put 1.650 0.050 0.050 0.050 110 110 0.050
MTSMD8 26/02/2015 Call 1.700 0.160 0.160 0.000   0 0.160
MTSME8 26/02/2015 Put 1.700 0.060 0.060 0.000   0 0.060
MTSKO8 26/02/2015 Call 1.750 0.130 0.130 0.000   0 0.130
MTSKP8 26/02/2015 Put 1.750 0.080 0.080 0.000   100 0.080
MTSKQ8 26/02/2015 Call 1.800 0.105 0.105 0.000   0 0.105
MTSKR8 26/02/2015 Put 1.800 0.100 0.100 0.000   100 0.100
MTSKS8 26/02/2015 Call 1.850 0.080 0.080 0.000   0 0.080
MTSKT8 26/02/2015 Put 1.850 0.125 0.125 0.000   0 0.125
MTSKU8 26/02/2015 Call 1.900 0.065 0.065 0.000   0 0.065
MTSKV8 26/02/2015 Put 1.900 0.155 0.155 0.000   0 0.155
MTSGK8 26/02/2015 Call 1.950 0.050 0.050 0.000   0 0.050
MTSGL8 26/02/2015 Put 1.950 0.190 0.190 0.000   0 0.190
MTSF68 26/02/2015 Call 2.000 0.035 0.035 0.000   0 0.035
MTSF78 26/02/2015 Put 2.000 0.225 0.225 0.000   0 0.225
MTSEL8 26/02/2015 Call 2.100 0.020 0.020 0.000   0 0.020
MTSEM8 26/02/2015 Put 2.100 0.310 0.310 0.000   0 0.310
MTSET8 26/02/2015 Call 2.200 0.015 0.015 0.000   0 0.015
MTSEU8 26/02/2015 Put 2.200 0.410 0.410 0.000   100 0.410
MTSE28 26/02/2015 Call 2.300 0.007 0.007 0.000   0 0.007
MTSE38 26/02/2015 Put 2.300 0.510 0.510 0.000   300 0.510
MTSEV8 26/02/2015 Call 2.400 0.004 0.004 0.000   0 0.004
MTSEW8 26/02/2015 Put 2.400 0.610 0.610 0.000   50 0.610
MTSE88 26/02/2015 Call 2.500 0.002 0.002 0.000   0 0.002
MTSE98 26/02/2015 Put 2.500 0.710 0.710 0.000   370 0.710
MTSEZ8 26/02/2015 Call 2.600 0.001 0.001 0.000   50 0.001
MTSF18 26/02/2015 Put 2.600 0.810 0.810 0.000   0 0.810
MTSE48 26/02/2015 Call 2.700 0.001 0.001 0.000   0 0.001
MTSE58 26/02/2015 Put 2.700 0.910 0.910 0.000   0 0.910
MTSEX8 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSEY8 26/02/2015 Put 2.800 1.010 1.010 0.000   0 1.010
MTSEF8 26/02/2015 Call 2.900 0.000 0.000 0.000   20 0.000
MTSEG8 26/02/2015 Put 2.900 1.110 1.110 0.000   100 1.110
MTSEP8 26/02/2015 Call 3.000 0.000 0.000 0.000   340 0.000
MTSEQ8 26/02/2015 Put 3.000 1.210 1.210 0.000   0 1.210
MTSEJ8 26/02/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSEK8 26/02/2015 Put 3.100 1.310 1.310 0.000   0 1.310
MTSEN8 26/02/2015 Call 3.200 0.000 0.000 0.000   4 0.000
MTSEO8 26/02/2015 Put 3.200 1.410 1.410 0.000   0 1.410
MTSEH8 26/02/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSEI8 26/02/2015 Put 3.300 1.510 1.510 0.000   0 1.510
MTSPQ8 26/02/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPP8 26/02/2015 Put 3.310 1.505 1.505 0.000   0 1.505
MTSER8 26/02/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSES8 26/02/2015 Put 3.400 1.610 1.610 0.000   0 1.610
MTSE68 26/02/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSE78 26/02/2015 Put 3.500 1.710 1.710 0.000   0 1.710
MTSF28 26/02/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSF38 26/02/2015 Put 3.600 1.810 1.810 0.000   0 1.810
MTSQ28 26/03/2015 Call 1.350 0.455 0.455 0.000   0 0.455
MTSQ38 26/03/2015 Put 1.350 0.020 0.020 0.000   0 0.020
MTSP98 26/03/2015 Call 1.400 0.410 0.410 0.000   0 0.410
MTSPK8 26/03/2015 Put 1.400 0.025 0.025 0.000   0 0.025
MTSNW8 26/03/2015 Call 1.450 0.365 0.365 0.000   0 0.365
MTSNX8 26/03/2015 Put 1.450 0.025 0.025 0.000   0 0.025
MTSNK8 26/03/2015 Call 1.500 0.320 0.320 0.000   0 0.320
MTSNL8 26/03/2015 Put 1.500 0.030 0.030 0.000   0 0.030
MTSMF8 26/03/2015 Call 1.550 0.280 0.280 0.000   0 0.280
MTSMG8 26/03/2015 Put 1.550 0.040 0.040 0.000   0 0.040
MTSMH8 26/03/2015 Call 1.600 0.245 0.245 0.000   0 0.245
MTSMI8 26/03/2015 Put 1.600 0.045 0.045 0.000   0 0.045
MTSMJ8 26/03/2015 Call 1.650 0.210 0.210 0.000   0 0.210
MTSMK8 26/03/2015 Put 1.650 0.060 0.060 0.000   0 0.060
MTSML8 26/03/2015 Call 1.700 0.175 0.175 0.000   0 0.175
MTSMM8 26/03/2015 Put 1.700 0.075 0.075 0.000   0 0.075
MTSKW8 26/03/2015 Call 1.750 0.145 0.145 0.000   0 0.145
MTSKX8 26/03/2015 Put 1.750 0.095 0.095 0.000   0 0.095
MTSKY8 26/03/2015 Call 1.800 0.120 0.120 0.000   50 0.120
MTSKZ8 26/03/2015 Put 1.800 0.115 0.115 0.000   0 0.115
MTSL18 26/03/2015 Call 1.850 0.095 0.095 0.000   0 0.095
MTSL28 26/03/2015 Put 1.850 0.140 0.140 0.000   0 0.140
MTSL38 26/03/2015 Call 1.900 0.080 0.080 0.000   0 0.080
MTSL48 26/03/2015 Put 1.900 0.170 0.170 0.000   0 0.170
MTSGM8 26/03/2015 Call 1.950 0.060 0.060 0.000   0 0.060
MTSGN8 26/03/2015 Put 1.950 0.200 0.200 0.000   0 0.200
MTSFT8 26/03/2015 Call 2.000 0.050 0.050 0.000   0 0.050
MTSFU8 26/03/2015 Put 2.000 0.240 0.240 0.000   0 0.240
MTSFL8 26/03/2015 Call 2.100 0.030 0.030 0.000   0 0.030
MTSFM8 26/03/2015 Put 2.100 0.320 0.320 0.000   280 0.320
MTSFX8 26/03/2015 Call 2.200 0.020 0.020 0.000   0 0.020
MTSFY8 26/03/2015 Put 2.200 0.410 0.410 0.000   0 0.410
MTSFH8 26/03/2015 Call 2.300 0.015 0.015 0.000   0 0.015
MTSFI8 26/03/2015 Put 2.300 0.510 0.510 0.000   0 0.510
MTSG28 26/03/2015 Call 2.400 0.009 0.009 0.000   0 0.009
MTSG38 26/03/2015 Put 2.400 0.610 0.610 0.000   0 0.610
MTSFF8 26/03/2015 Call 2.500 0.006 0.006 0.000   0 0.006
MTSFG8 26/03/2015 Put 2.500 0.710 0.710 0.000   70 0.710
MTSG68 26/03/2015 Call 2.600 0.004 0.004 0.000   0 0.004
MTSG78 26/03/2015 Put 2.600 0.810 0.810 0.000   0 0.810
MTSF88 26/03/2015 Call 2.700 0.002 0.002 0.000   0 0.002
MTSF98 26/03/2015 Put 2.700 0.910 0.910 0.000   0 0.910
MTSJ18 26/03/2015 Call 2.710 0.002 0.002 0.000   0 0.002
MTSJ28 26/03/2015 Put 2.710 0.900 0.900 0.000   1,040 0.900
MTSFZ8 26/03/2015 Call 2.800 0.002 0.002 0.000   0 0.002
MTSG18 26/03/2015 Put 2.800 1.010 1.010 0.000   0 1.010
MTSJ48 26/03/2015 Call 2.810 0.002 0.002 0.000   0 0.002
MTSJ38 26/03/2015 Put 2.810 1.000 1.000 0.000   170 1.000
MTSFP8 26/03/2015 Call 2.900 0.001 0.001 0.000   195 0.001
MTSFQ8 26/03/2015 Put 2.900 1.110 1.110 0.000   320 1.110
MTSG48 26/03/2015 Call 3.000 0.001 0.001 0.000   650 0.001
MTSG58 26/03/2015 Put 3.000 1.210 1.210 0.000   0 1.210
MTSIW8 26/03/2015 Call 3.010 0.001 0.001 0.000   0 0.001
MTSIX8 26/03/2015 Put 3.010 1.200 1.200 0.000   0 1.200
MTSFN8 26/03/2015 Call 3.100 0.000 0.000 0.000   4 0.000
MTSFO8 26/03/2015 Put 3.100 1.310 1.310 0.000   0 1.310
MTSFV8 26/03/2015 Call 3.200 0.000 0.000 0.000   8 0.000
MTSFW8 26/03/2015 Put 3.200 1.410 1.410 0.000   0 1.410
MTSFJ8 26/03/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSFK8 26/03/2015 Put 3.300 1.510 1.510 0.000   0 1.510
MTSPR8 26/03/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPS8 26/03/2015 Put 3.310 1.495 1.495 0.000   0 1.495
MTSFR8 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSFS8 26/03/2015 Put 3.400 1.610 1.610 0.000   0 1.610
MTSGO8 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSGP8 26/03/2015 Put 3.500 1.710 1.710 0.000   0 1.710
MTSIS8 26/03/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIT8 26/03/2015 Put 3.600 1.810 1.810 0.000   0 1.810
MTSQ48 23/04/2015 Call 1.350 0.460 0.460 0.000   0 0.460
MTSQ58 23/04/2015 Put 1.350 0.008 0.008 0.000   0 0.008
MTSPL8 23/04/2015 Call 1.400 0.415 0.415 0.000   0 0.415
MTSPM8 23/04/2015 Put 1.400 0.015 0.015 0.000   0 0.015
MTSNY8 23/04/2015 Call 1.450 0.370 0.370 0.000   0 0.370
MTSNZ8 23/04/2015 Put 1.450 0.020 0.020 0.000   0 0.020
MTSNM8 23/04/2015 Call 1.500 0.330 0.330 0.000   0 0.330
MTSNN8 23/04/2015 Put 1.500 0.025 0.025 0.000   0 0.025
MTSMN8 23/04/2015 Call 1.550 0.290 0.290 0.000   0 0.290
MTSMO8 23/04/2015 Put 1.550 0.035 0.035 0.000   0 0.035
MTSMP8 23/04/2015 Call 1.600 0.250 0.250 0.000   0 0.250
MTSMQ8 23/04/2015 Put 1.600 0.045 0.045 0.000   0 0.045
MTSMR8 23/04/2015 Call 1.650 0.215 0.215 0.000   0 0.215
MTSMS8 23/04/2015 Put 1.650 0.060 0.060 0.000   0 0.060
MTSMT8 23/04/2015 Call 1.700 0.180 0.180 0.000   0 0.180
MTSMU8 23/04/2015 Put 1.700 0.075 0.075 0.000   0 0.075
MTSL58 23/04/2015 Call 1.750 0.150 0.150 0.000   0 0.150
MTSL68 23/04/2015 Put 1.750 0.095 0.095 0.000   0 0.095
MTSL78 23/04/2015 Call 1.800 0.120 0.120 0.000   0 0.120
MTSL88 23/04/2015 Put 1.800 0.115 0.115 0.000   0 0.115
MTSL98 23/04/2015 Call 1.850 0.100 0.100 0.000   0 0.100
MTSLA8 23/04/2015 Put 1.850 0.145 0.145 0.000   0 0.145
MTSLB8 23/04/2015 Call 1.900 0.080 0.080 0.000   0 0.080
MTSLC8 23/04/2015 Put 1.900 0.175 0.175 0.000   0 0.175
MTSJ98 23/04/2015 Call 1.950 0.060 0.060 0.000   0 0.060
MTSJA8 23/04/2015 Put 1.950 0.205 0.205 0.000   0 0.205
MTSJ58 23/04/2015 Call 2.000 0.050 0.050 0.000   50 0.050
MTSJ68 23/04/2015 Put 2.000 0.240 0.240 0.000   0 0.240
MTSGQ8 23/04/2015 Call 2.100 0.030 0.030 0.000   0 0.030
MTSGR8 23/04/2015 Put 2.100 0.320 0.320 0.000   0 0.320
MTSGS8 23/04/2015 Call 2.200 0.015 0.015 0.000   0 0.015
MTSGT8 23/04/2015 Put 2.200 0.410 0.410 0.000   0 0.410
MTSGU8 23/04/2015 Call 2.300 0.008 0.008 0.000   0 0.008
MTSGV8 23/04/2015 Put 2.300 0.510 0.510 0.000   0 0.510
MTSGW8 23/04/2015 Call 2.400 0.005 0.005 0.000   0 0.005
MTSGX8 23/04/2015 Put 2.400 0.610 0.610 0.000   0 0.610
MTSGY8 23/04/2015 Call 2.500 0.002 0.002 0.000   0 0.002
MTSGZ8 23/04/2015 Put 2.500 0.710 0.710 0.000   0 0.710
MTSI18 23/04/2015 Call 2.600 0.001 0.001 0.000   0 0.001
MTSI28 23/04/2015 Put 2.600 0.810 0.810 0.000   0 0.810
MTSI38 23/04/2015 Call 2.700 0.001 0.001 0.000   0 0.001
MTSI48 23/04/2015 Put 2.700 0.910 0.910 0.000   0 0.910
MTSI58 23/04/2015 Call 2.800 0.000 0.000 0.000   135 0.000
MTSI68 23/04/2015 Put 2.800 1.010 1.010 0.000   0 1.010
MTSI78 23/04/2015 Call 2.900 0.000 0.000 0.000   345 0.000
MTSI88 23/04/2015 Put 2.900 1.110 1.110 0.000   0 1.110
MTSI98 23/04/2015 Call 3.000 0.000 0.000 0.000   930 0.000
MTSIF8 23/04/2015 Put 3.000 1.210 1.210 0.000   0 1.210
MTSIG8 23/04/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSIH8 23/04/2015 Put 3.100 1.310 1.310 0.000   0 1.310
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.410 1.410 0.000   0 1.410
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.510 1.510 0.000   0 1.510
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.490 1.490 0.000   0 1.490
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.610 1.610 0.000   0 1.610
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 1.710 1.710 0.000   0 1.710
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 1.810 1.810 0.000   0 1.810
MTSQ68 28/05/2015 Call 1.350 0.465 0.465 0.000   0 0.465
MTSQ78 28/05/2015 Put 1.350 0.015 0.015 0.000   0 0.015
MTSPN8 28/05/2015 Call 1.400 0.420 0.420 0.000   0 0.420
MTSPO8 28/05/2015 Put 1.400 0.020 0.020 0.000   0 0.020
MTSP18 28/05/2015 Call 1.450 0.380 0.380 0.000   0 0.380
MTSP28 28/05/2015 Put 1.450 0.025 0.025 0.000   0 0.025
MTSNO8 28/05/2015 Call 1.500 0.340 0.340 0.000   0 0.340
MTSNP8 28/05/2015 Put 1.500 0.035 0.035 0.000   0 0.035
MTSMV8 28/05/2015 Call 1.550 0.300 0.300 0.000   0 0.300
MTSMW8 28/05/2015 Put 1.550 0.040 0.040 0.000   0 0.040
MTSMX8 28/05/2015 Call 1.600 0.265 0.265 0.000   0 0.265
MTSMY8 28/05/2015 Put 1.600 0.055 0.055 0.000   0 0.055
MTSMZ8 28/05/2015 Call 1.650 0.225 0.225 0.000   0 0.225
MTSN18 28/05/2015 Put 1.650 0.065 0.065 0.000   0 0.065
MTSN28 28/05/2015 Call 1.700 0.195 0.195 0.000   0 0.195
MTSN38 28/05/2015 Put 1.700 0.085 0.085 0.000   0 0.085
MTSLD8 28/05/2015 Call 1.750 0.165 0.165 0.000   0 0.165
MTSLE8 28/05/2015 Put 1.750 0.105 0.105 0.000   0 0.105
MTSLF8 28/05/2015 Call 1.800 0.140 0.140 0.000   0 0.140
MTSLG8 28/05/2015 Put 1.800 0.125 0.125 0.000   0 0.125
MTSLH8 28/05/2015 Call 1.850 0.115 0.115 0.000   0 0.115
MTSLI8 28/05/2015 Put 1.850 0.155 0.155 0.000   0 0.155
MTSLJ8 28/05/2015 Call 1.900 0.095 0.095 0.000   0 0.095
MTSLK8 28/05/2015 Put 1.900 0.185 0.185 0.000   0 0.185
MTSJP8 28/05/2015 Call 1.950 0.075 0.075 0.000   0 0.075
MTSJQ8 28/05/2015 Put 1.950 0.215 0.215 0.000   0 0.215
MTSK68 28/05/2015 Call 2.000 0.060 0.060 0.000   0 0.060
MTSK78 28/05/2015 Put 2.000 0.250 0.250 0.000   0 0.250
MTSJD8 28/05/2015 Call 2.100 0.040 0.040 0.000   0 0.040
MTSJE8 28/05/2015 Put 2.100 0.330 0.330 0.000   0 0.330
MTSK48 28/05/2015 Call 2.200 0.025 0.025 0.000   0 0.025
MTSK58 28/05/2015 Put 2.200 0.415 0.415 0.000   0 0.415
MTSJF8 28/05/2015 Call 2.300 0.015 0.015 0.000   0 0.015
MTSJG8 28/05/2015 Put 2.300 0.510 0.510 0.000   0 0.510
MTSK28 28/05/2015 Call 2.400 0.008 0.008 0.000   0 0.008
MTSK38 28/05/2015 Put 2.400 0.610 0.610 0.000   0 0.610
MTSJH8 28/05/2015 Call 2.500 0.005 0.005 0.000   0 0.005
MTSJI8 28/05/2015 Put 2.500 0.710 0.710 0.000   0 0.710
MTSJX8 28/05/2015 Call 2.600 0.003 0.003 0.000   0 0.003
MTSJY8 28/05/2015 Put 2.600 0.810 0.810 0.000   0 0.810
MTSJL8 28/05/2015 Call 2.700 0.001 0.001 0.000   0 0.001
MTSJM8 28/05/2015 Put 2.700 0.910 0.910 0.000   0 0.910
MTSJV8 28/05/2015 Call 2.800 0.001 0.001 0.000   0 0.001
MTSJW8 28/05/2015 Put 2.800 1.010 1.010 0.000   0 1.010
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.110 1.110 0.000   0 1.110
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.210 1.210 0.000   0 1.210
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.310 1.310 0.000   0 1.310
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.410 1.410 0.000   0 1.410
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.510 1.510 0.000   0 1.510
MTSQI8 25/06/2015 Call 1.350 0.475 0.475 0.000   0 0.475
MTSQJ8 25/06/2015 Put 1.350 0.015 0.015 0.000   0 0.015
MTSQK8 25/06/2015 Call 1.400 0.430 0.430 0.000   0 0.430
MTSQL8 25/06/2015 Put 1.400 0.020 0.020 0.000   0 0.020
MTSQO8 25/06/2015 Call 1.450 0.390 0.390 0.000   0 0.390
MTSQP8 25/06/2015 Put 1.450 0.025 0.025 0.000   0 0.025
MTSQW8 25/06/2015 Call 1.500 0.345 0.345 0.000   0 0.345
MTSQX8 25/06/2015 Put 1.500 0.035 0.035 0.000   0 0.035
MTSQE8 25/06/2015 Call 1.550 0.310 0.310 0.000   0 0.310
MTSQF8 25/06/2015 Put 1.550 0.045 0.045 0.000   0 0.045
MTSQC8 25/06/2015 Call 1.600 0.270 0.270 0.000   0 0.270
MTSQD8 25/06/2015 Put 1.600 0.060 0.060 0.000   0 0.060
MTSQS8 25/06/2015 Call 1.650 0.235 0.235 0.000   0 0.235
MTSQT8 25/06/2015 Put 1.650 0.075 0.075 0.000   0 0.075
MTSQU8 25/06/2015 Call 1.700 0.205 0.205 0.000   0 0.205
MTSQV8 25/06/2015 Put 1.700 0.090 0.090 0.000   0 0.090
MTSQG8 25/06/2015 Call 1.750 0.175 0.175 0.000   0 0.175
MTSQH8 25/06/2015 Put 1.750 0.110 0.110 0.000   0 0.110
MTSQA8 25/06/2015 Call 1.800 0.150 0.150 0.000   0 0.150
MTSQB8 25/06/2015 Put 1.800 0.135 0.135 0.000   0 0.135
MTSQQ8 25/06/2015 Call 1.850 0.125 0.125 0.000   0 0.125
MTSQR8 25/06/2015 Put 1.850 0.160 0.160 0.000   0 0.160
MTSR18 25/06/2015 Call 1.900 0.105 0.105 0.000   0 0.105
MTSR28 25/06/2015 Put 1.900 0.190 0.190 0.000   0 0.190
MTSQM8 25/06/2015 Call 1.950 0.085 0.085 0.000   0 0.085
MTSQN8 25/06/2015 Put 1.950 0.220 0.220 0.000   0 0.220
MTSQ88 25/06/2015 Call 2.000 0.070 0.070 0.000   0 0.070
MTSQ98 25/06/2015 Put 2.000 0.255 0.255 0.000   0 0.255
MTSQY8 25/06/2015 Call 2.100 0.045 0.045 0.000   0 0.045
MTSQZ8 25/06/2015 Put 2.100 0.335 0.335 0.000   0 0.335
MTSR38 25/06/2015 Call 2.200            
MTSR48 25/06/2015 Put 2.200            
MTSR58 25/06/2015 Call 2.300            
MTSR68 25/06/2015 Put 2.300            

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.