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 1.490 Up 0.035 1.480 1.490 1.495 1.495 1.455 6,209,800 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSTA8 29/01/2015 Call 1.100 0.390 0.390 0.000   0 0.390
MTSTB8 29/01/2015 Put 1.100 0.000 0.000 0.000   0 0.000
MTSSX8 29/01/2015 Call 1.150 0.340 0.340 0.000   0 0.340
MTSSY8 29/01/2015 Put 1.150 0.000 0.000 0.000   0 0.000
MTSRQ8 29/01/2015 Call 1.200 0.290 0.290 0.000   0 0.290
MTSRR8 29/01/2015 Put 1.200 0.000 0.000 0.000   0 0.000
MTSRS8 29/01/2015 Call 1.250 0.240 0.240 0.000   0 0.240
MTSRT8 29/01/2015 Put 1.250 0.001 0.001 0.000   0 0.001
MTSR98 29/01/2015 Call 1.300 0.190 0.190 0.000   0 0.190
MTSRF8 29/01/2015 Put 1.300 0.002 0.002 0.000   0 0.002
MTSPX8 29/01/2015 Call 1.350 0.140 0.140 0.000   0 0.140
MTSPY8 29/01/2015 Put 1.350 0.004 0.004 0.000   0 0.004
MTSP58 29/01/2015 Call 1.400 0.095 0.095 0.000   0 0.095
MTSP68 29/01/2015 Put 1.400 0.010 0.010 0.000 180 1,400 0.010
MTSNS8 29/01/2015 Call 1.450 0.050 0.050 0.000   0 0.050
MTSNT8 29/01/2015 Put 1.450 0.020 0.020 0.000   0 0.020
MTSN68 29/01/2015 Call 1.500 0.025 0.025 0.000   0 0.025
MTSN78 29/01/2015 Put 1.500 0.040 0.040 0.000   100 0.040
MTSLY8 29/01/2015 Call 1.550 0.008 0.008 0.000   0 0.008
MTSLZ8 29/01/2015 Put 1.550 0.070 0.070 0.000   1,000 0.070
MTSM18 29/01/2015 Call 1.600 0.002 0.002 0.000   28 0.002
MTSM28 29/01/2015 Put 1.600 0.110 0.110 0.000 180 300 0.110
MTSM38 29/01/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSM48 29/01/2015 Put 1.650 0.160 0.160 0.000   0 0.160
MTSM58 29/01/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSM68 29/01/2015 Put 1.700 0.210 0.210 0.000   0 0.210
MTSKG8 29/01/2015 Call 1.750 0.000 0.000 0.000   22 0.000
MTSKH8 29/01/2015 Put 1.750 0.260 0.260 0.000   0 0.260
MTSKI8 29/01/2015 Call 1.800 0.000 0.000 0.000   200 0.000
MTSKJ8 29/01/2015 Put 1.800 0.310 0.310 0.000   220 0.310
MTSKK8 29/01/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSKL8 29/01/2015 Put 1.850 0.360 0.360 0.000   0 0.360
MTSKM8 29/01/2015 Call 1.900 0.000 0.000 0.000   1,322 0.000
MTSKN8 29/01/2015 Put 1.900 0.410 0.410 0.000   1 0.410
MTSG88 29/01/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSG98 29/01/2015 Put 1.950 0.460 0.460 0.000   0 0.460
MTSF48 29/01/2015 Call 2.000 0.000 0.000 0.000   150 0.000
MTSF58 29/01/2015 Put 2.000 0.510 0.510 0.000   0 0.510
MTSC58 29/01/2015 Call 2.100 0.000 0.000 0.000   500 0.000
MTSC68 29/01/2015 Put 2.100 0.610 0.610 0.000   0 0.610
MTSCQ8 29/01/2015 Call 2.200 0.000 0.000 0.000   500 0.000
MTSCR8 29/01/2015 Put 2.200 0.710 0.710 0.000   0 0.710
MTSC18 29/01/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSC28 29/01/2015 Put 2.300 0.810 0.810 0.000   0 0.810
MTSCM8 29/01/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSCN8 29/01/2015 Put 2.400 0.910 0.910 0.000   380 0.910
MTSC78 29/01/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSC88 29/01/2015 Put 2.500 1.010 1.010 0.000   0 1.010
MTSCO8 29/01/2015 Call 2.600 0.000 0.000 0.000   44 0.000
MTSCP8 29/01/2015 Put 2.600 1.110 1.110 0.000   0 1.110
MTSLO8 29/01/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSLN8 29/01/2015 Put 2.610 1.120 1.120 0.000   0 1.120
MTSC38 29/01/2015 Call 2.700 0.000 0.000 0.000   430 0.000
MTSC48 29/01/2015 Put 2.700 1.210 1.210 0.000   0 1.210
MTSIY8 29/01/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSIZ8 29/01/2015 Put 2.710 1.220 1.220 0.000   0 1.220
MTSCU8 29/01/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSCV8 29/01/2015 Put 2.800 1.310 1.310 0.000   0 1.310
MTSJB8 29/01/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSJC8 29/01/2015 Put 2.810 1.320 1.320 0.000   0 1.320
MTSBY8 29/01/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSBZ8 29/01/2015 Put 2.900 1.410 1.410 0.000   300 1.410
MTSDT8 29/01/2015 Call 2.910 0.000 0.000 0.000   358 0.000
MTSDU8 29/01/2015 Put 2.910 1.420 1.420 0.000   1,180 1.420
MTSCK8 29/01/2015 Call 3.000 0.000 0.000 0.000   95 0.000
MTSCL8 29/01/2015 Put 3.000 1.510 1.510 0.000   0 1.510
MTSIQ8 29/01/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MTSIR8 29/01/2015 Put 3.010 1.520 1.520 0.000   0 1.520
MTSCI8 29/01/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSCJ8 29/01/2015 Put 3.100 1.610 1.610 0.000   0 1.610
MTSCW8 29/01/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSCX8 29/01/2015 Put 3.200 1.710 1.710 0.000   600 1.710
MTSCG8 29/01/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSCH8 29/01/2015 Put 3.300 1.810 1.810 0.000   0 1.810
MTSD88 29/01/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSD78 29/01/2015 Put 3.310 1.820 1.820 0.000   242 1.820
MTSCS8 29/01/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSCT8 29/01/2015 Put 3.400 1.910 1.910 0.000   0 1.910
MTSC98 29/01/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSCF8 29/01/2015 Put 3.500 2.010 2.010 0.000   0 2.010
MTSCY8 29/01/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSCZ8 29/01/2015 Put 3.600 2.110 2.110 0.000   0 2.110
MTSDP8 29/01/2015 Call 4.010 0.000 0.000 0.000   0 0.000
MTSDQ8 29/01/2015 Put 4.010 2.520 2.520 0.000   0 2.520
MTSTC8 26/02/2015 Call 1.100 0.395 0.395 0.000   0 0.395
MTSTD8 26/02/2015 Put 1.100 0.005 0.005 0.000   0 0.005
MTSSZ8 26/02/2015 Call 1.150 0.345 0.345 0.000   0 0.345
MTST18 26/02/2015 Put 1.150 0.009 0.009 0.000   0 0.009
MTSRU8 26/02/2015 Call 1.200 0.295 0.295 0.000   0 0.295
MTSRV8 26/02/2015 Put 1.200 0.015 0.015 0.000   0 0.015
MTSRW8 26/02/2015 Call 1.250 0.245 0.245 0.000   0 0.245
MTSRX8 26/02/2015 Put 1.250 0.020 0.020 0.000   0 0.020
MTSRG8 26/02/2015 Call 1.300 0.200 0.200 0.000   0 0.200
MTSRH8 26/02/2015 Put 1.300 0.025 0.025 0.000   0 0.025
MTSPZ8 26/02/2015 Call 1.350 0.155 0.155 0.000   0 0.155
MTSQ18 26/02/2015 Put 1.350 0.030 0.030 0.000   0 0.030
MTSP78 26/02/2015 Call 1.400 0.115 0.115 0.000   0 0.115
MTSP88 26/02/2015 Put 1.400 0.040 0.040 0.000   0 0.040
MTSNU8 26/02/2015 Call 1.450 0.085 0.085 0.000   0 0.085
MTSNV8 26/02/2015 Put 1.450 0.050 0.050 0.000   200 0.050
MTSN88 26/02/2015 Call 1.500 0.055 0.055 0.000   0 0.055
MTSN98 26/02/2015 Put 1.500 0.070 0.070 0.000   5 0.070
MTSM78 26/02/2015 Call 1.550 0.040 0.040 0.000   0 0.040
MTSM88 26/02/2015 Put 1.550 0.090 0.090 0.000   100 0.090
MTSM98 26/02/2015 Call 1.600 0.025 0.025 0.000   0 0.025
MTSMA8 26/02/2015 Put 1.600 0.120 0.120 0.000   450 0.120
MTSMB8 26/02/2015 Call 1.650 0.020 0.020 0.000   0 0.020
MTSMC8 26/02/2015 Put 1.650 0.160 0.160 0.000   110 0.160
MTSMD8 26/02/2015 Call 1.700 0.015 0.015 0.000   200 0.015
MTSME8 26/02/2015 Put 1.700 0.210 0.210 0.000   0 0.210
MTSKO8 26/02/2015 Call 1.750 0.009 0.009 0.000   0 0.009
MTSKP8 26/02/2015 Put 1.750 0.260 0.260 0.000   0 0.260
MTSKQ8 26/02/2015 Call 1.800 0.007 0.007 0.000   0 0.007
MTSKR8 26/02/2015 Put 1.800 0.310 0.310 0.000   0 0.310
MTSKS8 26/02/2015 Call 1.850 0.005 0.005 0.000   0 0.005
MTSKT8 26/02/2015 Put 1.850 0.360 0.360 0.000   0 0.360
MTSKU8 26/02/2015 Call 1.900 0.003 0.003 0.000   0 0.003
MTSKV8 26/02/2015 Put 1.900 0.410 0.410 0.000   0 0.410
MTSGK8 26/02/2015 Call 1.950 0.002 0.002 0.000   0 0.002
MTSGL8 26/02/2015 Put 1.950 0.460 0.460 0.000   0 0.460
MTSF68 26/02/2015 Call 2.000 0.002 0.002 0.000   0 0.002
MTSF78 26/02/2015 Put 2.000 0.510 0.510 0.560 10 25 0.510
MTSEL8 26/02/2015 Call 2.100 0.001 0.001 0.000   0 0.001
MTSEM8 26/02/2015 Put 2.100 0.610 0.610 0.000   0 0.610
MTSET8 26/02/2015 Call 2.200 0.000 0.000 0.000   0 0.000
MTSEU8 26/02/2015 Put 2.200 0.710 0.710 0.000   100 0.710
MTSE28 26/02/2015 Call 2.300 0.000 0.000 0.000   0 0.000
MTSE38 26/02/2015 Put 2.300 0.810 0.810 0.000   250 0.810
MTSEV8 26/02/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSEW8 26/02/2015 Put 2.400 0.910 0.910 0.000   50 0.910
MTSE88 26/02/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSE98 26/02/2015 Put 2.500 1.010 1.010 0.000   370 1.010
MTSEZ8 26/02/2015 Call 2.600 0.000 0.000 0.000   50 0.000
MTSF18 26/02/2015 Put 2.600 1.110 1.110 0.000   0 1.110
MTSE48 26/02/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSE58 26/02/2015 Put 2.700 1.210 1.210 0.000   0 1.210
MTSEX8 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSEY8 26/02/2015 Put 2.800 1.310 1.310 0.000   0 1.310
MTSEF8 26/02/2015 Call 2.900 0.000 0.000 0.000   20 0.000
MTSEG8 26/02/2015 Put 2.900 1.410 1.410 0.000   0 1.410
MTSEP8 26/02/2015 Call 3.000 0.000 0.000 0.000   340 0.000
MTSEQ8 26/02/2015 Put 3.000 1.510 1.510 0.000   0 1.510
MTSEJ8 26/02/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSEK8 26/02/2015 Put 3.100 1.610 1.610 0.000   0 1.610
MTSEN8 26/02/2015 Call 3.200 0.000 0.000 0.000   4 0.000
MTSEO8 26/02/2015 Put 3.200 1.710 1.710 0.000   0 1.710
MTSEH8 26/02/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSEI8 26/02/2015 Put 3.300 1.810 1.810 0.000   0 1.810
MTSPQ8 26/02/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPP8 26/02/2015 Put 3.310 1.810 1.810 0.000   0 1.810
MTSER8 26/02/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSES8 26/02/2015 Put 3.400 1.910 1.910 0.000   0 1.910
MTSE68 26/02/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSE78 26/02/2015 Put 3.500 2.020 2.020 0.000   0 2.020
MTSF28 26/02/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSF38 26/02/2015 Put 3.600 2.135 2.135 0.000   0 2.135
MTSTE8 26/03/2015 Call 1.100 0.395 0.395 0.000   0 0.395
MTSTF8 26/03/2015 Put 1.100 0.015 0.015 0.000   0 0.015
MTST28 26/03/2015 Call 1.150 0.350 0.350 0.000   0 0.350
MTST38 26/03/2015 Put 1.150 0.020 0.020 0.000   0 0.020
MTSRY8 26/03/2015 Call 1.200 0.305 0.305 0.000   0 0.305
MTSRZ8 26/03/2015 Put 1.200 0.025 0.025 0.000   0 0.025
MTSS18 26/03/2015 Call 1.250 0.260 0.260 0.000   0 0.260
MTSS28 26/03/2015 Put 1.250 0.025 0.025 0.000   0 0.025
MTSRI8 26/03/2015 Call 1.300 0.215 0.215 0.000   0 0.215
MTSRJ8 26/03/2015 Put 1.300 0.030 0.030 0.000   0 0.030
MTSQ28 26/03/2015 Call 1.350 0.175 0.175 0.000   0 0.175
MTSQ38 26/03/2015 Put 1.350 0.040 0.040 0.000   0 0.040
MTSP98 26/03/2015 Call 1.400 0.140 0.140 0.000   0 0.140
MTSPK8 26/03/2015 Put 1.400 0.050 0.050 0.000   0 0.050
MTSNW8 26/03/2015 Call 1.450 0.105 0.105 0.000   0 0.105
MTSNX8 26/03/2015 Put 1.450 0.065 0.065 0.000   0 0.065
MTSNK8 26/03/2015 Call 1.500 0.080 0.080 0.000   0 0.080
MTSNL8 26/03/2015 Put 1.500 0.090 0.090 0.000   0 0.090
MTSMF8 26/03/2015 Call 1.550 0.060 0.060 0.000   0 0.060
MTSMG8 26/03/2015 Put 1.550 0.115 0.115 0.000   100 0.115
MTSMH8 26/03/2015 Call 1.600 0.045 0.045 0.000   0 0.045
MTSMI8 26/03/2015 Put 1.600 0.145 0.145 0.000   0 0.145
MTSMJ8 26/03/2015 Call 1.650 0.035 0.035 0.000   0 0.035
MTSMK8 26/03/2015 Put 1.650 0.180 0.180 0.000   0 0.180
MTSML8 26/03/2015 Call 1.700 0.025 0.025 0.000   0 0.025
MTSMM8 26/03/2015 Put 1.700 0.220 0.220 0.000   0 0.220
MTSKW8 26/03/2015 Call 1.750 0.020 0.020 0.000   0 0.020
MTSKX8 26/03/2015 Put 1.750 0.265 0.265 0.000   0 0.265
MTSKY8 26/03/2015 Call 1.800 0.015 0.015 0.000   50 0.015
MTSKZ8 26/03/2015 Put 1.800 0.310 0.310 0.000   200 0.310
MTSL18 26/03/2015 Call 1.850 0.010 0.010 0.000   0 0.010
MTSL28 26/03/2015 Put 1.850 0.360 0.360 0.000   0 0.360
MTSL38 26/03/2015 Call 1.900 0.009 0.009 0.000   0 0.009
MTSL48 26/03/2015 Put 1.900 0.410 0.410 0.000   0 0.410
MTSGM8 26/03/2015 Call 1.950 0.006 0.006 0.000   0 0.006
MTSGN8 26/03/2015 Put 1.950 0.460 0.460 0.000   0 0.460
MTSFT8 26/03/2015 Call 2.000 0.005 0.005 0.000   0 0.005
MTSFU8 26/03/2015 Put 2.000 0.510 0.510 0.000   80 0.510
MTSFL8 26/03/2015 Call 2.100 0.003 0.003 0.000   0 0.003
MTSFM8 26/03/2015 Put 2.100 0.610 0.610 0.000   280 0.610
MTSFX8 26/03/2015 Call 2.200 0.001 0.001 0.000   0 0.001
MTSFY8 26/03/2015 Put 2.200 0.710 0.710 0.000   0 0.710
MTSFH8 26/03/2015 Call 2.300 0.001 0.001 0.000   0 0.001
MTSFI8 26/03/2015 Put 2.300 0.810 0.810 0.000   0 0.810
MTSG28 26/03/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSG38 26/03/2015 Put 2.400 0.910 0.910 0.000   0 0.910
MTSFF8 26/03/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSFG8 26/03/2015 Put 2.500 1.010 1.010 0.000   70 1.010
MTSG68 26/03/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSG78 26/03/2015 Put 2.600 1.110 1.110 0.000   0 1.110
MTSF88 26/03/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSF98 26/03/2015 Put 2.700 1.210 1.210 0.000   0 1.210
MTSJ18 26/03/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSJ28 26/03/2015 Put 2.710 1.210 1.210 0.000   1,040 1.210
MTSFZ8 26/03/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSG18 26/03/2015 Put 2.800 1.310 1.310 0.000   0 1.310
MTSJ48 26/03/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSJ38 26/03/2015 Put 2.810 1.305 1.305 0.000   170 1.305
MTSFP8 26/03/2015 Call 2.900 0.000 0.000 0.000   195 0.000
MTSFQ8 26/03/2015 Put 2.900 1.410 1.410 0.000   320 1.410
MTSG48 26/03/2015 Call 3.000 0.000 0.000 0.000   650 0.000
MTSG58 26/03/2015 Put 3.000 1.510 1.510 0.000   0 1.510
MTSIW8 26/03/2015 Call 3.010 0.000 0.000 0.000   0 0.000
MTSIX8 26/03/2015 Put 3.010 1.505 1.505 0.000   0 1.505
MTSFN8 26/03/2015 Call 3.100 0.000 0.000 0.000   4 0.000
MTSFO8 26/03/2015 Put 3.100 1.610 1.610 0.000   0 1.610
MTSFV8 26/03/2015 Call 3.200 0.000 0.000 0.000   8 0.000
MTSFW8 26/03/2015 Put 3.200 1.710 1.710 0.000   0 1.710
MTSFJ8 26/03/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSFK8 26/03/2015 Put 3.300 1.810 1.810 0.000   0 1.810
MTSPR8 26/03/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPS8 26/03/2015 Put 3.310 1.805 1.805 0.000   0 1.805
MTSFR8 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSFS8 26/03/2015 Put 3.400 1.910 1.910 0.000   0 1.910
MTSGO8 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSGP8 26/03/2015 Put 3.500 2.020 2.020 0.000   0 2.020
MTSIS8 26/03/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIT8 26/03/2015 Put 3.600 2.135 2.135 0.000   0 2.135
MTSTG8 23/04/2015 Call 1.100 0.400 0.400 0.000   0 0.400
MTSTH8 23/04/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST48 23/04/2015 Call 1.150 0.355 0.355 0.000   0 0.355
MTST58 23/04/2015 Put 1.150 0.025 0.025 0.000   0 0.025
MTSS38 23/04/2015 Call 1.200 0.310 0.310 0.000   0 0.310
MTSS48 23/04/2015 Put 1.200 0.025 0.025 0.000   0 0.025
MTSS58 23/04/2015 Call 1.250 0.265 0.265 0.000   0 0.265
MTSS68 23/04/2015 Put 1.250 0.030 0.030 0.000   0 0.030
MTSRK8 23/04/2015 Call 1.300 0.225 0.225 0.000   0 0.225
MTSRL8 23/04/2015 Put 1.300 0.035 0.035 0.000   100 0.035
MTSQ48 23/04/2015 Call 1.350 0.185 0.185 0.000   0 0.185
MTSQ58 23/04/2015 Put 1.350 0.045 0.045 0.000   0 0.045
MTSPL8 23/04/2015 Call 1.400 0.150 0.150 0.000   0 0.150
MTSPM8 23/04/2015 Put 1.400 0.060 0.060 0.000   0 0.060
MTSNY8 23/04/2015 Call 1.450 0.120 0.120 0.000   0 0.120
MTSNZ8 23/04/2015 Put 1.450 0.080 0.080 0.000   100 0.080
MTSNM8 23/04/2015 Call 1.500 0.095 0.095 0.000   0 0.095
MTSNN8 23/04/2015 Put 1.500 0.100 0.100 0.000   0 0.100
MTSMN8 23/04/2015 Call 1.550 0.070 0.070 0.000   0 0.070
MTSMO8 23/04/2015 Put 1.550 0.130 0.130 0.000   0 0.130
MTSMP8 23/04/2015 Call 1.600 0.055 0.055 0.000   0 0.055
MTSMQ8 23/04/2015 Put 1.600 0.160 0.160 0.000   3,660 0.160
MTSMR8 23/04/2015 Call 1.650 0.045 0.045 0.000   0 0.045
MTSMS8 23/04/2015 Put 1.650 0.195 0.195 0.000   0 0.195
MTSMT8 23/04/2015 Call 1.700 0.035 0.035 0.000   50 0.035
MTSMU8 23/04/2015 Put 1.700 0.230 0.230 0.000   0 0.230
MTSL58 23/04/2015 Call 1.750 0.030 0.030 0.000   0 0.030
MTSL68 23/04/2015 Put 1.750 0.275 0.275 0.000   0 0.275
MTSL78 23/04/2015 Call 1.800 0.025 0.025 0.000   300 0.025
MTSL88 23/04/2015 Put 1.800 0.320 0.320 0.000   0 0.320
MTSL98 23/04/2015 Call 1.850 0.025 0.025 0.000   1,300 0.025
MTSLA8 23/04/2015 Put 1.850 0.365 0.365 0.000   0 0.365
MTSLB8 23/04/2015 Call 1.900 0.020 0.020 0.000   1,000 0.020
MTSLC8 23/04/2015 Put 1.900 0.415 0.415 0.000   0 0.415
MTSJ98 23/04/2015 Call 1.950 0.020 0.020 0.000   0 0.020
MTSJA8 23/04/2015 Put 1.950 0.465 0.465 0.000   0 0.465
MTSJ58 23/04/2015 Call 2.000 0.015 0.015 0.000   50 0.015
MTSJ68 23/04/2015 Put 2.000 0.510 0.510 0.000   0 0.510
MTSGQ8 23/04/2015 Call 2.100 0.010 0.010 0.000   0 0.010
MTSGR8 23/04/2015 Put 2.100 0.610 0.610 0.000   0 0.610
MTSGS8 23/04/2015 Call 2.200 0.009 0.009 0.000   0 0.009
MTSGT8 23/04/2015 Put 2.200 0.710 0.710 0.000   0 0.710
MTSGU8 23/04/2015 Call 2.300 0.006 0.006 0.000   0 0.006
MTSGV8 23/04/2015 Put 2.300 0.810 0.810 0.000   0 0.810
MTSGW8 23/04/2015 Call 2.400 0.005 0.005 0.000   0 0.005
MTSGX8 23/04/2015 Put 2.400 0.910 0.910 0.000   0 0.910
MTSGY8 23/04/2015 Call 2.500 0.003 0.003 0.000   0 0.003
MTSGZ8 23/04/2015 Put 2.500 1.010 1.010 0.000   0 1.010
MTSI18 23/04/2015 Call 2.600 0.002 0.002 0.000   0 0.002
MTSI28 23/04/2015 Put 2.600 1.110 1.110 0.000   0 1.110
MTSI38 23/04/2015 Call 2.700 0.002 0.002 0.000   0 0.002
MTSI48 23/04/2015 Put 2.700 1.210 1.210 0.000   0 1.210
MTSI58 23/04/2015 Call 2.800 0.001 0.001 0.000   135 0.001
MTSI68 23/04/2015 Put 2.800 1.310 1.310 0.000   0 1.310
MTSI78 23/04/2015 Call 2.900 0.001 0.001 0.000   345 0.001
MTSI88 23/04/2015 Put 2.900 1.410 1.410 0.000   0 1.410
MTSI98 23/04/2015 Call 3.000 0.001 0.001 0.000   930 0.001
MTSIF8 23/04/2015 Put 3.000 1.510 1.510 0.000   0 1.510
MTSIG8 23/04/2015 Call 3.100 0.001 0.001 0.000   0 0.001
MTSIH8 23/04/2015 Put 3.100 1.610 1.610 0.000   0 1.610
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.710 1.710 0.000   0 1.710
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.810 1.810 0.000   0 1.810
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.800 1.800 0.000   0 1.800
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.910 1.910 0.000   0 1.910
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 2.020 2.020 0.000   0 2.020
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 2.130 2.130 0.000   0 2.130
MTSTI8 28/05/2015 Call 1.100 0.410 0.410 0.000   0 0.410
MTSTJ8 28/05/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST68 28/05/2015 Call 1.150 0.365 0.365 0.000   0 0.365
MTST78 28/05/2015 Put 1.150 0.025 0.025 0.000   0 0.025
MTSS78 28/05/2015 Call 1.200 0.320 0.320 0.000   0 0.320
MTSS88 28/05/2015 Put 1.200 0.030 0.030 0.000   0 0.030
MTSS98 28/05/2015 Call 1.250 0.280 0.280 0.000   0 0.280
MTSSA8 28/05/2015 Put 1.250 0.035 0.035 0.000   0 0.035
MTSRM8 28/05/2015 Call 1.300 0.245 0.245 0.000   0 0.245
MTSRN8 28/05/2015 Put 1.300 0.045 0.045 0.000   0 0.045
MTSQ68 28/05/2015 Call 1.350 0.210 0.210 0.000   0 0.210
MTSQ78 28/05/2015 Put 1.350 0.055 0.055 0.000   0 0.055
MTSPN8 28/05/2015 Call 1.400 0.175 0.175 0.000   0 0.175
MTSPO8 28/05/2015 Put 1.400 0.075 0.075 0.000   0 0.075
MTSP18 28/05/2015 Call 1.450 0.145 0.145 0.000   0 0.145
MTSP28 28/05/2015 Put 1.450 0.095 0.095 0.000   0 0.095
MTSNO8 28/05/2015 Call 1.500 0.120 0.120 0.000   0 0.120
MTSNP8 28/05/2015 Put 1.500 0.115 0.115 0.000   0 0.115
MTSMV8 28/05/2015 Call 1.550 0.100 0.100 0.000   0 0.100
MTSMW8 28/05/2015 Put 1.550 0.145 0.145 0.000   0 0.145
MTSMX8 28/05/2015 Call 1.600 0.080 0.080 0.000   0 0.080
MTSMY8 28/05/2015 Put 1.600 0.175 0.175 0.000   0 0.175
MTSMZ8 28/05/2015 Call 1.650 0.065 0.065 0.000   0 0.065
MTSN18 28/05/2015 Put 1.650 0.210 0.210 0.000   0 0.210
MTSN28 28/05/2015 Call 1.700 0.055 0.055 0.000   0 0.055
MTSN38 28/05/2015 Put 1.700 0.245 0.245 0.000   0 0.245
MTSLD8 28/05/2015 Call 1.750 0.045 0.045 0.000   0 0.045
MTSLE8 28/05/2015 Put 1.750 0.285 0.285 0.000   0 0.285
MTSLF8 28/05/2015 Call 1.800 0.035 0.035 0.000   0 0.035
MTSLG8 28/05/2015 Put 1.800 0.325 0.325 0.000   0 0.325
MTSLH8 28/05/2015 Call 1.850 0.030 0.030 0.000   0 0.030
MTSLI8 28/05/2015 Put 1.850 0.370 0.370 0.000   0 0.370
MTSLJ8 28/05/2015 Call 1.900 0.030 0.030 0.000   0 0.030
MTSLK8 28/05/2015 Put 1.900 0.415 0.415 0.000   0 0.415
MTSJP8 28/05/2015 Call 1.950 0.025 0.025 0.000   0 0.025
MTSJQ8 28/05/2015 Put 1.950 0.465 0.465 0.000   0 0.465
MTSK68 28/05/2015 Call 2.000 0.020 0.020 0.000   0 0.020
MTSK78 28/05/2015 Put 2.000 0.510 0.510 0.000   0 0.510
MTSJD8 28/05/2015 Call 2.100 0.015 0.015 0.000   0 0.015
MTSJE8 28/05/2015 Put 2.100 0.610 0.610 0.000   0 0.610
MTSK48 28/05/2015 Call 2.200 0.010 0.010 0.000   0 0.010
MTSK58 28/05/2015 Put 2.200 0.710 0.710 0.000   0 0.710
MTSJF8 28/05/2015 Call 2.300 0.008 0.008 0.000   0 0.008
MTSJG8 28/05/2015 Put 2.300 0.810 0.810 0.000   0 0.810
MTSK28 28/05/2015 Call 2.400 0.005 0.005 0.000   0 0.005
MTSK38 28/05/2015 Put 2.400 0.910 0.910 0.000   0 0.910
MTSJH8 28/05/2015 Call 2.500 0.004 0.004 0.000   0 0.004
MTSJI8 28/05/2015 Put 2.500 1.010 1.010 0.000   0 1.010
MTSJX8 28/05/2015 Call 2.600 0.002 0.002 0.000   0 0.002
MTSJY8 28/05/2015 Put 2.600 1.110 1.110 0.000   0 1.110
MTSJL8 28/05/2015 Call 2.700 0.002 0.002 0.000   0 0.002
MTSJM8 28/05/2015 Put 2.700 1.210 1.210 0.000   0 1.210
MTSJV8 28/05/2015 Call 2.800 0.001 0.001 0.000   0 0.001
MTSJW8 28/05/2015 Put 2.800 1.310 1.310 0.000   0 1.310
MTSJN8 28/05/2015 Call 2.900 0.001 0.001 0.000   0 0.001
MTSJO8 28/05/2015 Put 2.900 1.410 1.410 0.000   0 1.410
MTSJZ8 28/05/2015 Call 3.000 0.001 0.001 0.000   0 0.001
MTSK18 28/05/2015 Put 3.000 1.510 1.510 0.000   0 1.510
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.610 1.610 0.000   0 1.610
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.710 1.710 0.000   0 1.710
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.810 1.810 0.000   0 1.810
MTSTK8 25/06/2015 Call 1.100 0.405 0.405 0.000   0 0.405
MTSTL8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.025
MTST88 25/06/2015 Call 1.150 0.365 0.365 0.000   0 0.365
MTST98 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.030
MTSSB8 25/06/2015 Call 1.200 0.320 0.320 0.000   0 0.320
MTSSC8 25/06/2015 Put 1.200 0.040 0.040 0.000   0 0.040
MTSSD8 25/06/2015 Call 1.250 0.280 0.280 0.000   0 0.280
MTSSE8 25/06/2015 Put 1.250 0.050 0.050 0.000   0 0.050
MTSRO8 25/06/2015 Call 1.300 0.240 0.240 0.000   0 0.240
MTSRP8 25/06/2015 Put 1.300 0.065 0.065 0.000   0 0.065
MTSQI8 25/06/2015 Call 1.350 0.205 0.205 0.000   0 0.205
MTSQJ8 25/06/2015 Put 1.350 0.080 0.080 0.000   0 0.080
MTSQK8 25/06/2015 Call 1.400 0.175 0.175 0.000   0 0.175
MTSQL8 25/06/2015 Put 1.400 0.105 0.105 0.000   0 0.105
MTSQO8 25/06/2015 Call 1.450 0.145 0.145 0.000   0 0.145
MTSQP8 25/06/2015 Put 1.450 0.130 0.130 0.000   0 0.130
MTSQW8 25/06/2015 Call 1.500 0.115 0.115 0.000   0 0.115
MTSQX8 25/06/2015 Put 1.500 0.155 0.155 0.000   0 0.155
MTSQE8 25/06/2015 Call 1.550 0.095 0.095 0.000   0 0.095
MTSQF8 25/06/2015 Put 1.550 0.190 0.190 0.000   0 0.190
MTSQC8 25/06/2015 Call 1.600 0.075 0.075 0.000   0 0.075
MTSQD8 25/06/2015 Put 1.600 0.225 0.225 0.000   0 0.225
MTSQS8 25/06/2015 Call 1.650 0.060 0.060 0.000   0 0.060
MTSQT8 25/06/2015 Put 1.650 0.260 0.260 0.000   0 0.260
MTSQU8 25/06/2015 Call 1.700 0.050 0.050 0.000   0 0.050
MTSQV8 25/06/2015 Put 1.700 0.300 0.300 0.000   0 0.300
MTSQG8 25/06/2015 Call 1.750 0.040 0.040 0.000   0 0.040
MTSQH8 25/06/2015 Put 1.750 0.345 0.345 0.000   0 0.345
MTSQA8 25/06/2015 Call 1.800 0.035 0.035 0.000   0 0.035
MTSQB8 25/06/2015 Put 1.800 0.385 0.385 0.000   300 0.385
MTSQQ8 25/06/2015 Call 1.850 0.030 0.030 0.000   0 0.030
MTSQR8 25/06/2015 Put 1.850 0.430 0.430 0.000   0 0.430
MTSR18 25/06/2015 Call 1.900 0.025 0.025 0.000   0 0.025
MTSR28 25/06/2015 Put 1.900 0.475 0.475 0.000   0 0.475
MTSQM8 25/06/2015 Call 1.950 0.025 0.025 0.000   0 0.025
MTSQN8 25/06/2015 Put 1.950 0.525 0.525 0.000   0 0.525
MTSQ88 25/06/2015 Call 2.000 0.020 0.020 0.000   0 0.020
MTSQ98 25/06/2015 Put 2.000 0.570 0.570 0.000   0 0.570
MTSQY8 25/06/2015 Call 2.100 0.020 0.020 0.000   0 0.020
MTSQZ8 25/06/2015 Put 2.100 0.665 0.665 0.000   0 0.665
MTSR38 25/06/2015 Call 2.200 0.015 0.015 0.000   0 0.015
MTSR48 25/06/2015 Put 2.200 0.755 0.755 0.000   0 0.755
MTSR58 25/06/2015 Call 2.300 0.010 0.010 0.000   0 0.010
MTSR68 25/06/2015 Put 2.300 0.850 0.850 0.000   0 0.850
MTSR78 25/06/2015 Call 2.400 0.008 0.008 0.000   0 0.008
MTSR88 25/06/2015 Put 2.400 0.940 0.940 0.000   0 0.940
MTSSG8 25/06/2015 Call 2.410 0.008 0.008 0.000   0 0.008
MTSSF8 25/06/2015 Put 2.410 0.940 0.940 0.000   0 0.940
MTSSP8 25/06/2015 Call 2.500 0.006 0.006 0.000   0 0.006
MTSSQ8 25/06/2015 Put 2.500 1.035 1.035 0.000   0 1.035
MTSSH8 25/06/2015 Call 2.510 0.006 0.006 0.000   0 0.006
MTSSI8 25/06/2015 Put 2.510 1.030 1.030 0.000   0 1.030
MTSSS8 25/06/2015 Call 2.600 0.004 0.004 0.000   0 0.004
MTSSR8 25/06/2015 Put 2.600 1.130 1.130 0.000   0 1.130
MTSSK8 25/06/2015 Call 2.610 0.004 0.004 0.000   0 0.004
MTSSJ8 25/06/2015 Put 2.610 1.125 1.125 0.000   0 1.125
MTSST8 25/06/2015 Call 2.700 0.003 0.003 0.000   0 0.003
MTSSU8 25/06/2015 Put 2.700 1.225 1.225 0.000   0 1.225
MTSSL8 25/06/2015 Call 2.710 0.003 0.003 0.000   0 0.003
MTSSM8 25/06/2015 Put 2.710 1.220 1.220 0.000   0 1.220
MTSSW8 25/06/2015 Call 2.800 0.002 0.002 0.000   0 0.002
MTSSV8 25/06/2015 Put 2.800 1.320 1.320 0.000   0 1.320
MTSSO8 25/06/2015 Call 2.810 0.002 0.002 0.000   0 0.002
MTSSN8 25/06/2015 Put 2.810 1.315 1.315 0.000   0 1.315

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.