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 1.570 Up 0.005 1.570 1.580 1.560 1.585 1.507 97,328,983 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSUP8 26/03/2015 Call 1.050 0.565 0.565 0.000   0 0.565
MTSUQ8 26/03/2015 Put 1.050 0.010 0.010 0.000   0 0.010
MTSTE8 26/03/2015 Call 1.100 0.515 0.515 0.000   0 0.515
MTSTF8 26/03/2015 Put 1.100 0.015 0.015 0.000   0 0.015
MTST28 26/03/2015 Call 1.150 0.470 0.470 0.000   0 0.470
MTST38 26/03/2015 Put 1.150 0.020 0.020 0.000   0 0.020
MTSRY8 26/03/2015 Call 1.200 0.420 0.420 0.000   0 0.420
MTSRZ8 26/03/2015 Put 1.200 0.030 0.030 0.000   0 0.030
MTSS18 26/03/2015 Call 1.250 0.375 0.375 0.000   0 0.375
MTSS28 26/03/2015 Put 1.250 0.035 0.035 0.000   0 0.035
MTSRI8 26/03/2015 Call 1.300 0.330 0.330 0.000   0 0.330
MTSRJ8 26/03/2015 Put 1.300 0.035 0.035 0.000   0 0.035
MTSQ28 26/03/2015 Call 1.350 0.280 0.280 0.000   0 0.280
MTSQ38 26/03/2015 Put 1.350 0.040 0.040 0.000   0 0.040
MTSP98 26/03/2015 Call 1.400 0.235 0.235 0.000   0 0.235
MTSPK8 26/03/2015 Put 1.400 0.040 0.040 0.015 1,900 2,200 0.040
MTSNW8 26/03/2015 Call 1.450 0.190 0.190 0.000   0 0.190
MTSNX8 26/03/2015 Put 1.450 0.045 0.045 0.020 570 2,000 0.045
MTSNK8 26/03/2015 Call 1.500 0.150 0.150 0.000   200 0.150
MTSNL8 26/03/2015 Put 1.500 0.060 0.060 0.000   400 0.060
MTSMF8 26/03/2015 Call 1.550 0.115 0.115 0.000   800 0.115
MTSMG8 26/03/2015 Put 1.550 0.080 0.080 0.000   2,392 0.080
MTSMH8 26/03/2015 Call 1.600 0.090 0.090 0.050 300 1,000 0.090
MTSMI8 26/03/2015 Put 1.600 0.105 0.105 0.000   400 0.105
MTSMJ8 26/03/2015 Call 1.650 0.075 0.075 0.000   1,420 0.075
MTSMK8 26/03/2015 Put 1.650 0.145 0.145 0.000   0 0.145
MTSML8 26/03/2015 Call 1.700 0.065 0.065 0.025 110 620 0.065
MTSMM8 26/03/2015 Put 1.700 0.185 0.185 0.000   0 0.185
MTSKW8 26/03/2015 Call 1.750 0.060 0.060 0.000   1,710 0.060
MTSKX8 26/03/2015 Put 1.750 0.235 0.235 0.000   0 0.235
MTSKY8 26/03/2015 Call 1.800 0.060 0.060 0.000   50 0.060
MTSKZ8 26/03/2015 Put 1.800 0.285 0.285 0.000   200 0.285
MTSL18 26/03/2015 Call 1.850 0.055 0.055 0.000   0 0.055
MTSL28 26/03/2015 Put 1.850 0.340 0.340 0.000   0 0.340
MTSL38 26/03/2015 Call 1.900 0.055 0.055 0.000   0 0.055
MTSL48 26/03/2015 Put 1.900 0.390 0.390 0.000   0 0.390
MTSGM8 26/03/2015 Call 1.950 0.055 0.055 0.000   0 0.055
MTSGN8 26/03/2015 Put 1.950 0.440 0.440 0.000   0 0.440
MTSFT8 26/03/2015 Call 2.000 0.050 0.050 0.000   0 0.050
MTSFU8 26/03/2015 Put 2.000 0.495 0.495 0.000   0 0.495
MTSFL8 26/03/2015 Call 2.100 0.045 0.045 0.000   0 0.045
MTSFM8 26/03/2015 Put 2.100 0.590 0.590 0.000   280 0.590
MTSFX8 26/03/2015 Call 2.200 0.040 0.040 0.000   0 0.040
MTSFY8 26/03/2015 Put 2.200 0.690 0.690 0.000   0 0.690
MTSFH8 26/03/2015 Call 2.300 0.035 0.035 0.000   0 0.035
MTSFI8 26/03/2015 Put 2.300 0.785 0.785 0.000   0 0.785
MTSG28 26/03/2015 Call 2.400 0.035 0.035 0.000   0 0.035
MTSG38 26/03/2015 Put 2.400 0.885 0.885 0.000   0 0.885
MTSFF8 26/03/2015 Call 2.500 0.030 0.030 0.000   0 0.030
MTSFG8 26/03/2015 Put 2.500 0.985 0.985 0.000   70 0.985
MTSG68 26/03/2015 Call 2.600 0.030 0.030 0.000   0 0.030
MTSG78 26/03/2015 Put 2.600 1.085 1.085 0.000   0 1.085
MTSF88 26/03/2015 Call 2.700 0.025 0.025 0.000   0 0.025
MTSF98 26/03/2015 Put 2.700 1.190 1.190 0.000   0 1.190
MTSJ18 26/03/2015 Call 2.710 0.025 0.025 0.000   0 0.025
MTSJ28 26/03/2015 Put 2.710 1.195 1.195 0.000   1,040 1.195
MTSFZ8 26/03/2015 Call 2.800 0.025 0.025 0.000   0 0.025
MTSG18 26/03/2015 Put 2.800 1.290 1.290 0.000   4 1.290
MTSJ48 26/03/2015 Call 2.810 0.025 0.025 0.000   0 0.025
MTSJ38 26/03/2015 Put 2.810 1.300 1.300 0.000   170 1.300
MTSFP8 26/03/2015 Call 2.900 0.025 0.025 0.000   195 0.025
MTSFQ8 26/03/2015 Put 2.900 1.390 1.390 0.000   0 1.390
MTSG48 26/03/2015 Call 3.000 0.025 0.025 0.000   650 0.025
MTSG58 26/03/2015 Put 3.000 1.490 1.490 0.000   0 1.490
MTSIW8 26/03/2015 Call 3.010 0.025 0.025 0.000   0 0.025
MTSIX8 26/03/2015 Put 3.010 1.500 1.500 0.000   0 1.500
MTSFN8 26/03/2015 Call 3.100 0.020 0.020 0.000   4 0.020
MTSFO8 26/03/2015 Put 3.100 1.595 1.595 0.000   0 1.595
MTSFV8 26/03/2015 Call 3.200 0.020 0.020 0.000   8 0.020
MTSFW8 26/03/2015 Put 3.200 1.700 1.700 0.000   0 1.700
MTSFJ8 26/03/2015 Call 3.300 0.020 0.020 0.000   0 0.020
MTSFK8 26/03/2015 Put 3.300 1.800 1.800 0.000   0 1.800
MTSPR8 26/03/2015 Call 3.310 0.020 0.020 0.000   0 0.020
MTSPS8 26/03/2015 Put 3.310 1.810 1.810 0.000   0 1.810
MTSFR8 26/03/2015 Call 3.400 0.020 0.020 0.000   0 0.020
MTSFS8 26/03/2015 Put 3.400 1.905 1.905 0.000   0 1.905
MTSGO8 26/03/2015 Call 3.500 0.020 0.020 0.000   0 0.020
MTSGP8 26/03/2015 Put 3.500 2.010 2.010 0.000   0 2.010
MTSIS8 26/03/2015 Call 3.600 0.020 0.020 0.000   0 0.020
MTSIT8 26/03/2015 Put 3.600 2.110 2.110 0.000   0 2.110
MTSUR8 23/04/2015 Call 1.050 0.525 0.525 0.000   0 0.525
MTSUS8 23/04/2015 Put 1.050 0.007 0.007 0.000   0 0.007
MTSTG8 23/04/2015 Call 1.100 0.475 0.475 0.000   0 0.475
MTSTH8 23/04/2015 Put 1.100 0.010 0.010 0.000   0 0.010
MTST48 23/04/2015 Call 1.150 0.430 0.430 0.000   0 0.430
MTST58 23/04/2015 Put 1.150 0.015 0.015 0.000   0 0.015
MTSS38 23/04/2015 Call 1.200 0.380 0.380 0.000   0 0.380
MTSS48 23/04/2015 Put 1.200 0.020 0.020 0.000   0 0.020
MTSS58 23/04/2015 Call 1.250 0.335 0.335 0.000   0 0.335
MTSS68 23/04/2015 Put 1.250 0.020 0.020 0.000   0 0.020
MTSRK8 23/04/2015 Call 1.300 0.290 0.290 0.000   0 0.290
MTSRL8 23/04/2015 Put 1.300 0.025 0.025 0.000   100 0.025
MTSQ48 23/04/2015 Call 1.350 0.250 0.250 0.000   0 0.250
MTSQ58 23/04/2015 Put 1.350 0.030 0.030 0.000   0 0.030
MTSPL8 23/04/2015 Call 1.400 0.210 0.210 0.000   0 0.210
MTSPM8 23/04/2015 Put 1.400 0.040 0.040 0.000   0 0.040
MTSNY8 23/04/2015 Call 1.450 0.175 0.175 0.000   0 0.175
MTSNZ8 23/04/2015 Put 1.450 0.050 0.050 0.000   100 0.050
MTSNM8 23/04/2015 Call 1.500 0.140 0.140 0.000   0 0.140
MTSNN8 23/04/2015 Put 1.500 0.065 0.065 0.000   0 0.065
MTSMN8 23/04/2015 Call 1.550 0.115 0.115 0.000   0 0.115
MTSMO8 23/04/2015 Put 1.550 0.085 0.085 0.000   100 0.085
MTSMP8 23/04/2015 Call 1.600 0.090 0.090 0.000   0 0.090
MTSMQ8 23/04/2015 Put 1.600 0.110 0.110 0.000   3,660 0.110
MTSMR8 23/04/2015 Call 1.650 0.070 0.070 0.000   220 0.070
MTSMS8 23/04/2015 Put 1.650 0.135 0.135 0.000   0 0.135
MTSMT8 23/04/2015 Call 1.700 0.055 0.055 0.000   50 0.055
MTSMU8 23/04/2015 Put 1.700 0.170 0.170 0.000   0 0.170
MTSL58 23/04/2015 Call 1.750 0.040 0.040 0.000   0 0.040
MTSL68 23/04/2015 Put 1.750 0.205 0.205 0.000   0 0.205
MTSL78 23/04/2015 Call 1.800 0.030 0.030 0.000   0 0.030
MTSL88 23/04/2015 Put 1.800 0.245 0.245 0.000   0 0.245
MTSL98 23/04/2015 Call 1.850 0.025 0.025 0.000   1,300 0.025
MTSLA8 23/04/2015 Put 1.850 0.290 0.290 0.000   0 0.290
MTSLB8 23/04/2015 Call 1.900 0.020 0.020 0.000   1,000 0.020
MTSLC8 23/04/2015 Put 1.900 0.335 0.335 0.000   40 0.335
MTSJ98 23/04/2015 Call 1.950 0.015 0.015 0.000   0 0.015
MTSJA8 23/04/2015 Put 1.950 0.380 0.380 0.000   0 0.380
MTSJ58 23/04/2015 Call 2.000 0.010 0.010 0.000   50 0.010
MTSJ68 23/04/2015 Put 2.000 0.430 0.430 0.000   240 0.430
MTSGQ8 23/04/2015 Call 2.100 0.006 0.006 0.000   0 0.006
MTSGR8 23/04/2015 Put 2.100 0.530 0.530 0.000   40 0.530
MTSGS8 23/04/2015 Call 2.200 0.004 0.004 0.000   0 0.004
MTSGT8 23/04/2015 Put 2.200 0.630 0.630 0.000   0 0.630
MTSGU8 23/04/2015 Call 2.300 0.002 0.002 0.000   0 0.002
MTSGV8 23/04/2015 Put 2.300 0.730 0.730 0.000   0 0.730
MTSGW8 23/04/2015 Call 2.400 0.001 0.001 0.000   0 0.001
MTSGX8 23/04/2015 Put 2.400 0.830 0.830 0.000   0 0.830
MTSGY8 23/04/2015 Call 2.500 0.001 0.001 0.000   0 0.001
MTSGZ8 23/04/2015 Put 2.500 0.930 0.930 0.000   0 0.930
MTSI18 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSI28 23/04/2015 Put 2.600 1.030 1.030 0.000   0 1.030
MTSI38 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSI48 23/04/2015 Put 2.700 1.130 1.130 0.000   0 1.130
MTSI58 23/04/2015 Call 2.800 0.000 0.000 0.000   135 0.000
MTSI68 23/04/2015 Put 2.800 1.230 1.230 0.000   0 1.230
MTSI78 23/04/2015 Call 2.900 0.000 0.000 0.000   345 0.000
MTSI88 23/04/2015 Put 2.900 1.330 1.330 0.000   0 1.330
MTSI98 23/04/2015 Call 3.000 0.000 0.000 0.000   930 0.000
MTSIF8 23/04/2015 Put 3.000 1.430 1.430 0.000   0 1.430
MTSIG8 23/04/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSIH8 23/04/2015 Put 3.100 1.530 1.530 0.000   0 1.530
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.630 1.630 0.000   0 1.630
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.730 1.730 0.000   0 1.730
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.730 1.730 0.000   242 1.730
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.830 1.830 0.000   0 1.830
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 1.930 1.930 0.000   0 1.930
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 2.030 2.030 0.000   0 2.030
MTSUT8 28/05/2015 Call 1.050 0.535 0.535 0.000   0 0.535
MTSUU8 28/05/2015 Put 1.050 0.010 0.010 0.000   0 0.010
MTSTI8 28/05/2015 Call 1.100 0.485 0.485 0.000   0 0.485
MTSTJ8 28/05/2015 Put 1.100 0.015 0.015 0.000   0 0.015
MTST68 28/05/2015 Call 1.150 0.435 0.435 0.000   0 0.435
MTST78 28/05/2015 Put 1.150 0.020 0.020 0.000   0 0.020
MTSS78 28/05/2015 Call 1.200 0.390 0.390 0.000   0 0.390
MTSS88 28/05/2015 Put 1.200 0.025 0.025 0.000   0 0.025
MTSS98 28/05/2015 Call 1.250 0.345 0.345 0.000   0 0.345
MTSSA8 28/05/2015 Put 1.250 0.025 0.025 0.000   0 0.025
MTSRM8 28/05/2015 Call 1.300 0.305 0.305 0.000   0 0.305
MTSRN8 28/05/2015 Put 1.300 0.030 0.030 0.000   0 0.030
MTSQ68 28/05/2015 Call 1.350 0.265 0.265 0.000   0 0.265
MTSQ78 28/05/2015 Put 1.350 0.040 0.040 0.000   0 0.040
MTSPN8 28/05/2015 Call 1.400 0.230 0.230 0.000   0 0.230
MTSPO8 28/05/2015 Put 1.400 0.050 0.050 0.000   0 0.050
MTSP18 28/05/2015 Call 1.450 0.195 0.195 0.000   0 0.195
MTSP28 28/05/2015 Put 1.450 0.065 0.065 0.000   0 0.065
MTSNO8 28/05/2015 Call 1.500 0.165 0.165 0.000   0 0.165
MTSNP8 28/05/2015 Put 1.500 0.080 0.080 0.000   0 0.080
MTSMV8 28/05/2015 Call 1.550 0.140 0.140 0.000   0 0.140
MTSMW8 28/05/2015 Put 1.550 0.100 0.100 0.000   100 0.100
MTSMX8 28/05/2015 Call 1.600 0.115 0.115 0.000   0 0.115
MTSMY8 28/05/2015 Put 1.600 0.125 0.125 0.000   0 0.125
MTSMZ8 28/05/2015 Call 1.650 0.090 0.090 0.000   0 0.090
MTSN18 28/05/2015 Put 1.650 0.155 0.155 0.000   0 0.155
MTSN28 28/05/2015 Call 1.700 0.075 0.075 0.000   0 0.075
MTSN38 28/05/2015 Put 1.700 0.190 0.190 0.000   0 0.190
MTSLD8 28/05/2015 Call 1.750 0.060 0.060 0.000   0 0.060
MTSLE8 28/05/2015 Put 1.750 0.225 0.225 0.000   0 0.225
MTSLF8 28/05/2015 Call 1.800 0.045 0.045 0.000   0 0.045
MTSLG8 28/05/2015 Put 1.800 0.265 0.265 0.000   0 0.265
MTSLH8 28/05/2015 Call 1.850 0.035 0.035 0.000   0 0.035
MTSLI8 28/05/2015 Put 1.850 0.305 0.305 0.000   0 0.305
MTSLJ8 28/05/2015 Call 1.900 0.030 0.030 0.000   0 0.030
MTSLK8 28/05/2015 Put 1.900 0.345 0.345 0.000   0 0.345
MTSJP8 28/05/2015 Call 1.950 0.025 0.025 0.000   0 0.025
MTSJQ8 28/05/2015 Put 1.950 0.390 0.390 0.000   0 0.390
MTSK68 28/05/2015 Call 2.000 0.020 0.020 0.000   0 0.020
MTSK78 28/05/2015 Put 2.000 0.435 0.435 0.000   0 0.435
MTSJD8 28/05/2015 Call 2.100 0.010 0.010 0.000   0 0.010
MTSJE8 28/05/2015 Put 2.100 0.530 0.530 0.000   0 0.530
MTSK48 28/05/2015 Call 2.200 0.008 0.008 0.000   0 0.008
MTSK58 28/05/2015 Put 2.200 0.630 0.630 0.000   0 0.630
MTSJF8 28/05/2015 Call 2.300 0.005 0.005 0.000   0 0.005
MTSJG8 28/05/2015 Put 2.300 0.730 0.730 0.000   0 0.730
MTSTN8 28/05/2015 Call 2.310 0.004 0.004 0.000   0 0.004
MTSTM8 28/05/2015 Put 2.310 0.730 0.730 0.000   0 0.730
MTSK28 28/05/2015 Call 2.400 0.003 0.003 0.000   0 0.003
MTSK38 28/05/2015 Put 2.400 0.830 0.830 0.000   0 0.830
MTSJH8 28/05/2015 Call 2.500 0.002 0.002 0.000   0 0.002
MTSJI8 28/05/2015 Put 2.500 0.930 0.930 0.000   0 0.930
MTSTO8 28/05/2015 Call 2.510 0.002 0.002 0.000   0 0.002
MTSTP8 28/05/2015 Put 2.510 0.925 0.925 0.000   0 0.925
MTSJX8 28/05/2015 Call 2.600 0.001 0.001 0.000   0 0.001
MTSJY8 28/05/2015 Put 2.600 1.030 1.030 0.000   0 1.030
MTSJL8 28/05/2015 Call 2.700 0.001 0.001 0.000   0 0.001
MTSJM8 28/05/2015 Put 2.700 1.130 1.130 0.000   0 1.130
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.230 1.230 0.000   0 1.230
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.330 1.330 0.000   0 1.330
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.430 1.430 0.000   0 1.430
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.530 1.530 0.000   0 1.530
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.630 1.630 0.000   0 1.630
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.730 1.730 0.000   0 1.730
MTSUV8 25/06/2015 Call 1.050 0.535 0.535 0.000   0 0.535
MTSUW8 25/06/2015 Put 1.050 0.020 0.020 0.000   0 0.020
MTSTK8 25/06/2015 Call 1.100 0.485 0.485 0.000   0 0.485
MTSTL8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST88 25/06/2015 Call 1.150 0.440 0.440 0.000   0 0.440
MTST98 25/06/2015 Put 1.150 0.025 0.025 0.000   0 0.025
MTSSB8 25/06/2015 Call 1.200 0.395 0.395 0.000   0 0.395
MTSSC8 25/06/2015 Put 1.200 0.030 0.030 0.000   0 0.030
MTSSD8 25/06/2015 Call 1.250 0.350 0.350 0.000   0 0.350
MTSSE8 25/06/2015 Put 1.250 0.040 0.040 0.000   0 0.040
MTSRO8 25/06/2015 Call 1.300 0.310 0.310 0.000   0 0.310
MTSRP8 25/06/2015 Put 1.300 0.050 0.050 0.000   150 0.050
MTSQI8 25/06/2015 Call 1.350 0.275 0.275 0.000   0 0.275
MTSQJ8 25/06/2015 Put 1.350 0.060 0.060 0.000   0 0.060
MTSQK8 25/06/2015 Call 1.400 0.240 0.240 0.000   0 0.240
MTSQL8 25/06/2015 Put 1.400 0.075 0.075 0.000   170 0.075
MTSQO8 25/06/2015 Call 1.450 0.205 0.205 0.000   0 0.205
MTSQP8 25/06/2015 Put 1.450 0.095 0.095 0.000   0 0.095
MTSQW8 25/06/2015 Call 1.500 0.175 0.175 0.000   0 0.175
MTSQX8 25/06/2015 Put 1.500 0.115 0.115 0.000   150 0.115
MTSQE8 25/06/2015 Call 1.550 0.150 0.150 0.000   0 0.150
MTSQF8 25/06/2015 Put 1.550 0.140 0.140 0.000   0 0.140
MTSQC8 25/06/2015 Call 1.600 0.125 0.125 0.000   0 0.125
MTSQD8 25/06/2015 Put 1.600 0.170 0.170 0.000   0 0.170
MTSQS8 25/06/2015 Call 1.650 0.100 0.100 0.000   0 0.100
MTSQT8 25/06/2015 Put 1.650 0.200 0.200 0.000   0 0.200
MTSQU8 25/06/2015 Call 1.700 0.085 0.085 0.000   1,000 0.085
MTSQV8 25/06/2015 Put 1.700 0.235 0.235 0.000   0 0.235
MTSQG8 25/06/2015 Call 1.750 0.070 0.070 0.000   700 0.070
MTSQH8 25/06/2015 Put 1.750 0.270 0.270 0.000   350 0.270
MTSQA8 25/06/2015 Call 1.800 0.055 0.055 0.000   0 0.055
MTSQB8 25/06/2015 Put 1.800 0.310 0.310 0.000   950 0.310
MTSQQ8 25/06/2015 Call 1.850 0.045 0.045 0.000   0 0.045
MTSQR8 25/06/2015 Put 1.850 0.350 0.350 0.000   0 0.350
MTSR18 25/06/2015 Call 1.900 0.040 0.040 0.000   0 0.040
MTSR28 25/06/2015 Put 1.900 0.390 0.390 0.000   0 0.390
MTSQM8 25/06/2015 Call 1.950 0.035 0.035 0.000   0 0.035
MTSQN8 25/06/2015 Put 1.950 0.435 0.435 0.000   0 0.435
MTSQ88 25/06/2015 Call 2.000 0.030 0.030 0.000   500 0.030
MTSQ98 25/06/2015 Put 2.000 0.480 0.480 0.000   0 0.480
MTSQY8 25/06/2015 Call 2.100 0.025 0.025 0.000   0 0.025
MTSQZ8 25/06/2015 Put 2.100 0.570 0.570 0.000   0 0.570
MTSR38 25/06/2015 Call 2.200 0.025 0.025 0.000   0 0.025
MTSR48 25/06/2015 Put 2.200 0.660 0.660 0.000   0 0.660
MTSR58 25/06/2015 Call 2.300 0.020 0.020 0.000   0 0.020
MTSR68 25/06/2015 Put 2.300 0.760 0.760 0.000   0 0.760
MTSR78 25/06/2015 Call 2.400 0.015 0.015 0.000   0 0.015
MTSR88 25/06/2015 Put 2.400 0.855 0.855 0.000   0 0.855
MTSSG8 25/06/2015 Call 2.410 0.015 0.015 0.000   0 0.015
MTSSF8 25/06/2015 Put 2.410 0.860 0.860 0.000   0 0.860
MTSSP8 25/06/2015 Call 2.500 0.015 0.015 0.000   0 0.015
MTSSQ8 25/06/2015 Put 2.500 0.950 0.950 0.000   370 0.950
MTSSH8 25/06/2015 Call 2.510 0.015 0.015 0.000   0 0.015
MTSSI8 25/06/2015 Put 2.510 0.955 0.955 0.000   0 0.955
MTSSS8 25/06/2015 Call 2.600 0.010 0.010 0.000   0 0.010
MTSSR8 25/06/2015 Put 2.600 1.050 1.050 0.000   0 1.050
MTSSK8 25/06/2015 Call 2.610 0.010 0.010 0.000   0 0.010
MTSSJ8 25/06/2015 Put 2.610 1.055 1.055 0.000   0 1.055
MTSST8 25/06/2015 Call 2.700 0.008 0.008 0.000   0 0.008
MTSSU8 25/06/2015 Put 2.700 1.150 1.150 0.000   0 1.150
MTSSL8 25/06/2015 Call 2.710 0.007 0.007 0.000   0 0.007
MTSSM8 25/06/2015 Put 2.710 1.155 1.155 0.000   280 1.155
MTSSW8 25/06/2015 Call 2.800 0.006 0.006 0.000   0 0.006
MTSSV8 25/06/2015 Put 2.800 1.250 1.250 0.000   0 1.250
MTSSO8 25/06/2015 Call 2.810 0.006 0.006 0.000   0 0.006
MTSSN8 25/06/2015 Put 2.810 1.250 1.250 0.000   900 1.250
MTSUX8 30/07/2015 Call 1.050 0.535 0.535 0.000   300 0.535
MTSUY8 30/07/2015 Put 1.050 0.025 0.025 0.000   0 0.025
MTSUL8 30/07/2015 Call 1.100 0.490 0.490 0.000   0 0.490
MTSUM8 30/07/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTSTQ8 30/07/2015 Call 1.150 0.440 0.440 0.000   0 0.440
MTSTR8 30/07/2015 Put 1.150 0.030 0.030 0.000   0 0.030
MTSU38 30/07/2015 Call 1.200 0.395 0.395 0.000   0 0.395
MTSU48 30/07/2015 Put 1.200 0.035 0.035 0.000   0 0.035
MTSUJ8 30/07/2015 Call 1.250 0.355 0.355 0.000   0 0.355
MTSUK8 30/07/2015 Put 1.250 0.045 0.045 0.000   0 0.045
MTSUB8 30/07/2015 Call 1.300 0.315 0.315 0.000   0 0.315
MTSUC8 30/07/2015 Put 1.300 0.055 0.055 0.000   0 0.055
MTSTW8 30/07/2015 Call 1.350 0.275 0.275 0.000   0 0.275
MTSTX8 30/07/2015 Put 1.350 0.070 0.070 0.000   0 0.070
MTSUH8 30/07/2015 Call 1.400 0.240 0.240 0.000   0 0.240
MTSUI8 30/07/2015 Put 1.400 0.085 0.085 0.000   0 0.085
MTSU58 30/07/2015 Call 1.450 0.205 0.205 0.000   0 0.205
MTSU68 30/07/2015 Put 1.450 0.105 0.105 0.000   0 0.105
MTSTS8 30/07/2015 Call 1.500 0.175 0.175 0.000   0 0.175
MTSTT8 30/07/2015 Put 1.500 0.130 0.130 0.000   0 0.130
MTSTY8 30/07/2015 Call 1.550 0.145 0.145 0.000   0 0.145
MTSTZ8 30/07/2015 Put 1.550 0.155 0.155 0.000   0 0.155
MTSUF8 30/07/2015 Call 1.600 0.125 0.125 0.000   0 0.125
MTSUG8 30/07/2015 Put 1.600 0.180 0.180 0.000   710 0.180
MTSU78 30/07/2015 Call 1.650 0.100 0.100 0.000   0 0.100
MTSU88 30/07/2015 Put 1.650 0.210 0.210 0.000   0 0.210
MTSTU8 30/07/2015 Call 1.700 0.085 0.085 0.000   2,867 0.085
MTSTV8 30/07/2015 Put 1.700 0.245 0.245 0.000   0 0.245
MTSU18 30/07/2015 Call 1.750 0.070 0.070 0.000   0 0.070
MTSU28 30/07/2015 Put 1.750 0.280 0.280 0.000   0 0.280
MTSUD8 30/07/2015 Call 1.800 0.060 0.060 0.000   0 0.060
MTSUE8 30/07/2015 Put 1.800 0.315 0.315 0.000   0 0.315
MTSU98 30/07/2015 Call 1.850 0.050 0.050 0.000   0 0.050
MTSUA8 30/07/2015 Put 1.850 0.355 0.355 0.000   0 0.355
MTSUZ8 30/07/2015 Call 1.900 0.045 0.045 0.000   0 0.045
MTSV18 30/07/2015 Put 1.900 0.400 0.400 0.000   0 0.400
MTSV28 30/07/2015 Call 1.950 0.040 0.040 0.000   0 0.040
MTSV38 30/07/2015 Put 1.950 0.445 0.445 0.000   0 0.445
MTSV48 30/07/2015 Call 2.000 0.035 0.035 0.000   500 0.035
MTSV58 30/07/2015 Put 2.000 0.495 0.495 0.000   300 0.495
MTSVE8 27/08/2015 Call 1.200 0.395 0.395 0.000   0 0.395
MTSVF8 27/08/2015 Put 1.200 0.035 0.035 0.000   0 0.035
MTSV68 27/08/2015 Call 1.250 0.355 0.355 0.000   0 0.355
MTSV78 27/08/2015 Put 1.250 0.045 0.045 0.000   0 0.045
MTSVS8 27/08/2015 Call 1.300 0.315 0.315 0.000   0 0.315
MTSVT8 27/08/2015 Put 1.300 0.060 0.060 0.000   0 0.060
MTSVY8 27/08/2015 Call 1.350 0.275 0.275 0.000   0 0.275
MTSVZ8 27/08/2015 Put 1.350 0.075 0.075 0.000   0 0.075
MTSVI8 27/08/2015 Call 1.400 0.240 0.240 0.000   0 0.240
MTSVJ8 27/08/2015 Put 1.400 0.090 0.090 0.000   0 0.090
MTSVA8 27/08/2015 Call 1.450 0.210 0.210 0.000   0 0.210
MTSVB8 27/08/2015 Put 1.450 0.110 0.110 0.000   0 0.110
MTSVQ8 27/08/2015 Call 1.500 0.180 0.180 0.000   0 0.180
MTSVR8 27/08/2015 Put 1.500 0.135 0.135 0.000   0 0.135
MTSVW8 27/08/2015 Call 1.550 0.155 0.155 0.000   0 0.155
MTSVX8 27/08/2015 Put 1.550 0.160 0.160 0.000   0 0.160
MTSVG8 27/08/2015 Call 1.600 0.130 0.130 0.000   0 0.130
MTSVH8 27/08/2015 Put 1.600 0.190 0.190 0.000   0 0.190
MTSVC8 27/08/2015 Call 1.650 0.110 0.110 0.000   0 0.110
MTSVD8 27/08/2015 Put 1.650 0.220 0.220 0.000   0 0.220
MTSVO8 27/08/2015 Call 1.700 0.090 0.090 0.000   0 0.090
MTSVP8 27/08/2015 Put 1.700 0.250 0.250 0.000   0 0.250
MTSVU8 27/08/2015 Call 1.750 0.075 0.075 0.000   0 0.075
MTSVV8 27/08/2015 Put 1.750 0.285 0.285 0.000   0 0.285
MTSVK8 27/08/2015 Call 1.800 0.060 0.060 0.000   0 0.060
MTSVL8 27/08/2015 Put 1.800 0.325 0.325 0.000   0 0.325
MTSV88 27/08/2015 Call 1.850 0.050 0.050 0.000   0 0.050
MTSV98 27/08/2015 Put 1.850 0.360 0.360 0.000   0 0.360
MTSVM8 27/08/2015 Call 1.900 0.045 0.045 0.000   0 0.045
MTSVN8 27/08/2015 Put 1.900 0.405 0.405 0.000   0 0.405

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.