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 1.365 Up 0.030 1.365 1.370 1.330 1.380 1.327 7,161,131 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSYL8 28/05/2015 Call 0.950 0.415 0.415 0.000   0 0.390
MTSYM8 28/05/2015 Put 0.950 0.001 0.001 0.000   0 0.002
MTSWD8 28/05/2015 Call 1.000 0.365 0.365 0.000   0 0.340
MTSWE8 28/05/2015 Put 1.000 0.002 0.002 0.000   0 0.004
MTSUT8 28/05/2015 Call 1.050 0.320 0.320 0.000   0 0.290
MTSUU8 28/05/2015 Put 1.050 0.004 0.004 0.000   0 0.007
MTSTI8 28/05/2015 Call 1.100 0.270 0.270 0.000   0 0.245
MTSTJ8 28/05/2015 Put 1.100 0.007 0.007 0.000   0 0.010
MTST68 28/05/2015 Call 1.150 0.225 0.225 0.000   0 0.200
MTST78 28/05/2015 Put 1.150 0.010 0.010 0.000   0 0.020
MTSS78 28/05/2015 Call 1.200 0.180 0.180 0.000   0 0.155
MTSS88 28/05/2015 Put 1.200 0.020 0.020 0.000   180 0.025
MTSS98 28/05/2015 Call 1.250 0.140 0.140 0.000   0 0.120
MTSSA8 28/05/2015 Put 1.250 0.025 0.025 0.000   100 0.035
MTSRM8 28/05/2015 Call 1.300 0.105 0.105 0.000   0 0.090
MTSRN8 28/05/2015 Put 1.300 0.040 0.040 0.000   200 0.050
MTSQ68 28/05/2015 Call 1.350 0.070 0.070 0.000   0 0.065
MTSQ78 28/05/2015 Put 1.350 0.055 0.055 0.000   500 0.070
MTSPN8 28/05/2015 Call 1.400 0.045 0.045 0.000   0 0.050
MTSPO8 28/05/2015 Put 1.400 0.080 0.080 0.000   465 0.100
MTSP18 28/05/2015 Call 1.450 0.025 0.025 0.025 925 0 0.035
MTSP28 28/05/2015 Put 1.450 0.110 0.110 0.000   100 0.135
MTSNO8 28/05/2015 Call 1.500 0.015 0.015 0.000   1,467 0.025
MTSNP8 28/05/2015 Put 1.500 0.145 0.145 0.000   510 0.170
MTSMV8 28/05/2015 Call 1.550 0.007 0.007 0.000   250 0.020
MTSMW8 28/05/2015 Put 1.550 0.190 0.190 0.000   100 0.215
MTSMX8 28/05/2015 Call 1.600 0.003 0.003 0.000   500 0.015
MTSMY8 28/05/2015 Put 1.600 0.235 0.235 0.000   0 0.265
MTSMZ8 28/05/2015 Call 1.650 0.001 0.001 0.000   300 0.015
MTSN18 28/05/2015 Put 1.650 0.285 0.285 0.000   0 0.315
MTSN28 28/05/2015 Call 1.700 0.000 0.000 0.000   300 0.010
MTSN38 28/05/2015 Put 1.700 0.335 0.335 0.000   0 0.365
MTSLD8 28/05/2015 Call 1.750 0.000 0.000 0.000   110 0.009
MTSLE8 28/05/2015 Put 1.750 0.385 0.385 0.000   0 0.415
MTSLF8 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.007
MTSLG8 28/05/2015 Put 1.800 0.435 0.435 0.000   0 0.465
MTSLH8 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.005
MTSLI8 28/05/2015 Put 1.850 0.485 0.485 0.000   0 0.515
MTSLJ8 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.004
MTSLK8 28/05/2015 Put 1.900 0.535 0.535 0.000   0 0.565
MTSJP8 28/05/2015 Call 1.950 0.000 0.000 0.000   0 0.003
MTSJQ8 28/05/2015 Put 1.950 0.585 0.585 0.000   0 0.615
MTSK68 28/05/2015 Call 2.000 0.000 0.000 0.000   0 0.003
MTSK78 28/05/2015 Put 2.000 0.635 0.635 0.000   0 0.665
MTSJD8 28/05/2015 Call 2.100 0.000 0.000 0.000   0 0.002
MTSJE8 28/05/2015 Put 2.100 0.735 0.735 0.000   0 0.765
MTSK48 28/05/2015 Call 2.200 0.000 0.000 0.000   0 0.001
MTSK58 28/05/2015 Put 2.200 0.835 0.835 0.000   0 0.865
MTSJF8 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.001
MTSJG8 28/05/2015 Put 2.300 0.935 0.935 0.000   0 0.965
MTSTN8 28/05/2015 Call 2.310 0.000 0.000 0.000   0 0.001
MTSTM8 28/05/2015 Put 2.310 0.940 0.940 0.000   0 0.970
MTSK28 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSK38 28/05/2015 Put 2.400 1.035 1.035 0.000   0 1.065
MTSJH8 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSJI8 28/05/2015 Put 2.500 1.135 1.135 0.000   0 1.165
MTSTO8 28/05/2015 Call 2.510 0.000 0.000 0.000   0 0.000
MTSTP8 28/05/2015 Put 2.510 1.140 1.140 0.000   0 1.170
MTSJX8 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSJY8 28/05/2015 Put 2.600 1.235 1.235 0.000   0 1.265
MTSW68 28/05/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSW58 28/05/2015 Put 2.610 1.240 1.240 0.000   0 1.270
MTSJL8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.335 1.335 0.000   0 1.365
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.435 1.435 0.000   0 1.465
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.535 1.535 0.000   0 1.565
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.635 1.635 1.660 7 12 1.665
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.740 1.740 0.000   0 1.770
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.850 1.850 0.000   0 1.885
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.950 1.950 0.000   0 2.000
MTSYN8 25/06/2015 Call 0.950 0.420 0.420 0.000   0 0.390
MTSYO8 25/06/2015 Put 0.950 0.010 0.010 0.000   0 0.015
MTSWF8 25/06/2015 Call 1.000 0.370 0.370 0.000   0 0.345
MTSWG8 25/06/2015 Put 1.000 0.015 0.015 0.000   0 0.020
MTSUV8 25/06/2015 Call 1.050 0.320 0.320 0.000   0 0.295
MTSUW8 25/06/2015 Put 1.050 0.020 0.020 0.000   0 0.025
MTSTK8 25/06/2015 Call 1.100 0.275 0.275 0.000   0 0.255
MTSTL8 25/06/2015 Put 1.100 0.025 0.025 0.000   0 0.030
MTST88 25/06/2015 Call 1.150 0.235 0.235 0.000   0 0.210
MTST98 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.040
MTSSB8 25/06/2015 Call 1.200 0.195 0.195 0.000   0 0.170
MTSSC8 25/06/2015 Put 1.200 0.040 0.040 0.000   0 0.050
MTSSD8 25/06/2015 Call 1.250 0.155 0.155 0.000   0 0.135
MTSSE8 25/06/2015 Put 1.250 0.055 0.055 0.050 120 0 0.070
MTSRO8 25/06/2015 Call 1.300 0.125 0.125 0.000   0 0.105
MTSRP8 25/06/2015 Put 1.300 0.075 0.075 0.000   150 0.095
MTSQI8 25/06/2015 Call 1.350 0.095 0.095 0.000   0 0.080
MTSQJ8 25/06/2015 Put 1.350 0.100 0.100 0.000   220 0.120
MTSQK8 25/06/2015 Call 1.400 0.075 0.075 0.000   0 0.060
MTSQL8 25/06/2015 Put 1.400 0.130 0.130 0.000   490 0.155
MTSQO8 25/06/2015 Call 1.450 0.055 0.055 0.000   100 0.045
MTSQP8 25/06/2015 Put 1.450 0.165 0.165 0.000   200 0.190
MTSQW8 25/06/2015 Call 1.500 0.040 0.040 0.000   100 0.035
MTSQX8 25/06/2015 Put 1.500 0.205 0.205 0.000   150 0.230
MTSQE8 25/06/2015 Call 1.550 0.035 0.035 0.000   200 0.025
MTSQF8 25/06/2015 Put 1.550 0.245 0.245 0.000   400 0.275
MTSQC8 25/06/2015 Call 1.600 0.030 0.030 0.000   0 0.020
MTSQD8 25/06/2015 Put 1.600 0.290 0.290 0.000   1,000 0.320
MTSQS8 25/06/2015 Call 1.650 0.025 0.025 0.000   0 0.015
MTSQT8 25/06/2015 Put 1.650 0.335 0.335 0.000   1,000 0.365
MTSQU8 25/06/2015 Call 1.700 0.020 0.020 0.000   3,000 0.015
MTSQV8 25/06/2015 Put 1.700 0.380 0.380 0.000   0 0.410
MTSQG8 25/06/2015 Call 1.750 0.015 0.015 0.000   700 0.010
MTSQH8 25/06/2015 Put 1.750 0.430 0.430 0.000   650 0.460
MTSQA8 25/06/2015 Call 1.800 0.015 0.015 0.000   300 0.007
MTSQB8 25/06/2015 Put 1.800 0.475 0.475 0.000   1,020 0.510
MTSQQ8 25/06/2015 Call 1.850 0.010 0.010 0.000   0 0.006
MTSQR8 25/06/2015 Put 1.850 0.525 0.525 0.000   0 0.560
MTSR18 25/06/2015 Call 1.900 0.010 0.010 0.000   0 0.004
MTSR28 25/06/2015 Put 1.900 0.575 0.575 0.000   0 0.610
MTSQM8 25/06/2015 Call 1.950 0.008 0.008 0.000   0 0.003
MTSQN8 25/06/2015 Put 1.950 0.625 0.625 0.000   0 0.660
MTSQ88 25/06/2015 Call 2.000 0.006 0.006 0.000   500 0.002
MTSQ98 25/06/2015 Put 2.000 0.675 0.675 0.000   0 0.710
MTSQY8 25/06/2015 Call 2.100 0.004 0.004 0.000   0 0.001
MTSQZ8 25/06/2015 Put 2.100 0.770 0.770 0.000   0 0.805
MTSR38 25/06/2015 Call 2.200 0.002 0.002 0.000   0 0.001
MTSR48 25/06/2015 Put 2.200 0.870 0.870 0.000   0 0.905
MTSR58 25/06/2015 Call 2.300 0.001 0.001 0.000   0 0.000
MTSR68 25/06/2015 Put 2.300 0.970 0.970 0.000   0 1.005
MTSR78 25/06/2015 Call 2.400 0.001 0.001 0.000   0 0.000
MTSR88 25/06/2015 Put 2.400 1.070 1.070 0.000   0 1.105
MTSSG8 25/06/2015 Call 2.410 0.001 0.001 0.000   0 0.000
MTSSF8 25/06/2015 Put 2.410 1.080 1.080 0.000   40 1.110
MTSSP8 25/06/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSSQ8 25/06/2015 Put 2.500 1.170 1.170 0.000   370 1.205
MTSSH8 25/06/2015 Call 2.510 0.000 0.000 0.000   0 0.000
MTSSI8 25/06/2015 Put 2.510 1.180 1.180 0.000   0 1.210
MTSSS8 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSSR8 25/06/2015 Put 2.600 1.270 1.270 0.000   0 1.305
MTSSK8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
MTSSJ8 25/06/2015 Put 2.610 1.280 1.280 0.000   1,700 1.310
MTSST8 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSSU8 25/06/2015 Put 2.700 1.375 1.375 0.000   0 1.405
MTSSL8 25/06/2015 Call 2.710 0.000 0.000 0.000   0 0.000
MTSSM8 25/06/2015 Put 2.710 1.380 1.380 0.000   280 1.410
MTSSW8 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSSV8 25/06/2015 Put 2.800 1.475 1.475 0.000   0 1.505
MTSSO8 25/06/2015 Call 2.810 0.000 0.000 0.000   0 0.000
MTSSN8 25/06/2015 Put 2.810 1.480 1.480 0.000   1,142 1.510
MTSYP8 30/07/2015 Call 0.950 0.420 0.420 0.000   0 0.390
MTSYQ8 30/07/2015 Put 0.950 0.015 0.015 0.000   0 0.015
MTSWH8 30/07/2015 Call 1.000 0.370 0.370 0.000   0 0.345
MTSWI8 30/07/2015 Put 1.000 0.020 0.020 0.000   0 0.020
MTSUX8 30/07/2015 Call 1.050 0.320 0.320 0.000   300 0.295
MTSUY8 30/07/2015 Put 1.050 0.025 0.025 0.000   0 0.030
MTSUL8 30/07/2015 Call 1.100 0.275 0.275 0.000   0 0.255
MTSUM8 30/07/2015 Put 1.100 0.030 0.030 0.000   0 0.035
MTSTQ8 30/07/2015 Call 1.150 0.235 0.235 0.000   0 0.210
MTSTR8 30/07/2015 Put 1.150 0.040 0.040 0.000   0 0.050
MTSU38 30/07/2015 Call 1.200 0.195 0.195 0.000   0 0.175
MTSU48 30/07/2015 Put 1.200 0.055 0.055 0.000   0 0.065
MTSUJ8 30/07/2015 Call 1.250 0.160 0.160 0.000   0 0.145
MTSUK8 30/07/2015 Put 1.250 0.070 0.070 0.000   0 0.085
MTSUB8 30/07/2015 Call 1.300 0.130 0.130 0.000   0 0.115
MTSUC8 30/07/2015 Put 1.300 0.090 0.090 0.000   0 0.110
MTSTW8 30/07/2015 Call 1.350 0.105 0.105 0.115 100 0 0.090
MTSTX8 30/07/2015 Put 1.350 0.120 0.120 0.000   0 0.140
MTSUH8 30/07/2015 Call 1.400 0.085 0.085 0.000   0 0.070
MTSUI8 30/07/2015 Put 1.400 0.150 0.150 0.000   0 0.170
MTSU58 30/07/2015 Call 1.450 0.065 0.065 0.000   0 0.055
MTSU68 30/07/2015 Put 1.450 0.185 0.185 0.000   1,000 0.210
MTSTS8 30/07/2015 Call 1.500 0.050 0.050 0.000   0 0.045
MTSTT8 30/07/2015 Put 1.500 0.225 0.225 0.000   0 0.250
MTSTY8 30/07/2015 Call 1.550 0.040 0.040 0.000   100 0.035
MTSTZ8 30/07/2015 Put 1.550 0.265 0.265 0.000   0 0.295
MTSUF8 30/07/2015 Call 1.600 0.035 0.035 0.000   100 0.030
MTSUG8 30/07/2015 Put 1.600 0.310 0.310 0.000   710 0.340
MTSU78 30/07/2015 Call 1.650 0.030 0.030 0.000   0 0.030
MTSU88 30/07/2015 Put 1.650 0.360 0.360 0.000   0 0.390
MTSTU8 30/07/2015 Call 1.700 0.025 0.025 0.000   2,867 0.025
MTSTV8 30/07/2015 Put 1.700 0.410 0.410 0.000   0 0.440
MTSU18 30/07/2015 Call 1.750 0.025 0.025 0.000   0 0.025
MTSU28 30/07/2015 Put 1.750 0.460 0.460 0.000   0 0.490
MTSUD8 30/07/2015 Call 1.800 0.020 0.020 0.000   0 0.025
MTSUE8 30/07/2015 Put 1.800 0.510 0.510 0.000   0 0.540
MTSU98 30/07/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSUA8 30/07/2015 Put 1.850 0.560 0.560 0.000   0 0.585
MTSUZ8 30/07/2015 Call 1.900 0.015 0.015 0.000   0 0.020
MTSV18 30/07/2015 Put 1.900 0.605 0.605 0.000   0 0.635
MTSV28 30/07/2015 Call 1.950 0.010 0.010 0.000   0 0.015
MTSV38 30/07/2015 Put 1.950 0.655 0.655 0.000   0 0.685
MTSV48 30/07/2015 Call 2.000 0.010 0.010 0.000   500 0.015
MTSV58 30/07/2015 Put 2.000 0.705 0.705 0.000   300 0.735
MTSYR8 27/08/2015 Call 0.950 0.420 0.420 0.000   0 0.390
MTSYS8 27/08/2015 Put 0.950 0.025 0.025 0.000   0 0.015
MTSWJ8 27/08/2015 Call 1.000 0.370 0.370 0.000   0 0.345
MTSWK8 27/08/2015 Put 1.000 0.025 0.025 0.000   0 0.025
MTSW78 27/08/2015 Call 1.050 0.320 0.320 0.000   0 0.295
MTSW88 27/08/2015 Put 1.050 0.030 0.030 0.000   0 0.030
MTSW38 27/08/2015 Call 1.100 0.275 0.275 0.000   0 0.255
MTSW48 27/08/2015 Put 1.100 0.035 0.035 0.000   0 0.045
MTSW18 27/08/2015 Call 1.150 0.235 0.235 0.000   0 0.215
MTSW28 27/08/2015 Put 1.150 0.050 0.050 0.000   0 0.060
MTSVE8 27/08/2015 Call 1.200 0.200 0.200 0.000   0 0.180
MTSVF8 27/08/2015 Put 1.200 0.065 0.065 0.000   0 0.075
MTSV68 27/08/2015 Call 1.250 0.165 0.165 0.000   0 0.145
MTSV78 27/08/2015 Put 1.250 0.080 0.080 0.000   0 0.095
MTSVS8 27/08/2015 Call 1.300 0.140 0.140 0.000   0 0.120
MTSVT8 27/08/2015 Put 1.300 0.105 0.105 0.000   0 0.120
MTSVY8 27/08/2015 Call 1.350 0.115 0.115 0.000   0 0.095
MTSVZ8 27/08/2015 Put 1.350 0.130 0.130 0.000   0 0.150
MTSVI8 27/08/2015 Call 1.400 0.090 0.090 0.000   0 0.075
MTSVJ8 27/08/2015 Put 1.400 0.155 0.155 0.000   1,060 0.180
MTSVA8 27/08/2015 Call 1.450 0.075 0.075 0.070 100 0 0.060
MTSVB8 27/08/2015 Put 1.450 0.190 0.190 0.000   0 0.215
MTSVQ8 27/08/2015 Call 1.500 0.060 0.060 0.000   0 0.050
MTSVR8 27/08/2015 Put 1.500 0.225 0.225 0.000   0 0.255
MTSVW8 27/08/2015 Call 1.550 0.045 0.045 0.000   0 0.040
MTSVX8 27/08/2015 Put 1.550 0.265 0.265 0.000   0 0.295
MTSVG8 27/08/2015 Call 1.600 0.040 0.040 0.000   500 0.030
MTSVH8 27/08/2015 Put 1.600 0.310 0.310 0.000   0 0.340
MTSVC8 27/08/2015 Call 1.650 0.030 0.030 0.000   0 0.030
MTSVD8 27/08/2015 Put 1.650 0.360 0.360 0.000   0 0.390
MTSVO8 27/08/2015 Call 1.700 0.030 0.030 0.000   0 0.025
MTSVP8 27/08/2015 Put 1.700 0.410 0.410 0.000   0 0.440
MTSVU8 27/08/2015 Call 1.750 0.025 0.025 0.000   0 0.025
MTSVV8 27/08/2015 Put 1.750 0.460 0.460 0.000   0 0.490
MTSVK8 27/08/2015 Call 1.800 0.025 0.025 0.000   0 0.020
MTSVL8 27/08/2015 Put 1.800 0.510 0.510 0.000   0 0.540
MTSV88 27/08/2015 Call 1.850 0.020 0.020 0.000   0 0.020
MTSV98 27/08/2015 Put 1.850 0.560 0.560 0.000   0 0.585
MTSVM8 27/08/2015 Call 1.900 0.020 0.020 0.000   0 0.015
MTSVN8 27/08/2015 Put 1.900 0.605 0.605 0.000   0 0.635
MTSYT8 24/09/2015 Call 0.950 0.420 0.420 0.000   0 0.390
MTSYU8 24/09/2015 Put 0.950 0.025 0.025 0.000   0 0.015
MTSXN8 24/09/2015 Call 1.000 0.370 0.370 0.000   0 0.345
MTSXO8 24/09/2015 Put 1.000 0.030 0.030 0.000   0 0.020
MTSXL8 24/09/2015 Call 1.050 0.320 0.320 0.000   0 0.295
MTSXM8 24/09/2015 Put 1.050 0.035 0.035 0.000   0 0.030
MTSXH8 24/09/2015 Call 1.100 0.275 0.275 0.000   0 0.255
MTSXI8 24/09/2015 Put 1.100 0.040 0.040 0.000   0 0.045
MTSWN8 24/09/2015 Call 1.150 0.235 0.235 0.000   0 0.215
MTSWO8 24/09/2015 Put 1.150 0.050 0.050 0.000   0 0.055
MTSXA8 24/09/2015 Call 1.200 0.200 0.200 0.000   0 0.175
MTSXB8 24/09/2015 Put 1.200 0.070 0.070 0.000   0 0.075
MTSX28 24/09/2015 Call 1.250 0.165 0.165 0.000   0 0.145
MTSX38 24/09/2015 Put 1.250 0.085 0.085 0.000   0 0.095
MTSWV8 24/09/2015 Call 1.300 0.135 0.135 0.000   0 0.115
MTSWW8 24/09/2015 Put 1.300 0.110 0.110 0.000   0 0.120
MTSWP8 24/09/2015 Call 1.350 0.110 0.110 0.000   0 0.095
MTSWQ8 24/09/2015 Put 1.350 0.135 0.135 0.000   0 0.150
MTSX88 24/09/2015 Call 1.400 0.085 0.085 0.000   0 0.075
MTSX98 24/09/2015 Put 1.400 0.165 0.165 0.000   0 0.180
MTSX48 24/09/2015 Call 1.450 0.070 0.070 0.000   0 0.060
MTSX58 24/09/2015 Put 1.450 0.195 0.195 0.000   0 0.215
MTSWT8 24/09/2015 Call 1.500 0.055 0.055 0.000   0 0.050
MTSWU8 24/09/2015 Put 1.500 0.230 0.230 0.000   800 0.250
MTSXC8 24/09/2015 Call 1.550 0.045 0.045 0.000   0 0.040
MTSXD8 24/09/2015 Put 1.550 0.270 0.270 0.000   0 0.295
MTSXF8 24/09/2015 Call 1.600 0.040 0.040 0.000   0 0.040
MTSXG8 24/09/2015 Put 1.600 0.315 0.315 0.000   0 0.340
MTSWX8 24/09/2015 Call 1.650 0.035 0.035 0.000   0 0.035
MTSWY8 24/09/2015 Put 1.650 0.360 0.360 0.000   0 0.390
MTSWR8 24/09/2015 Call 1.700 0.030 0.030 0.000   0 0.030
MTSWS8 24/09/2015 Put 1.700 0.410 0.410 0.000   0 0.440
MTSWL8 24/09/2015 Call 1.750 0.030 0.030 0.000   0 0.025
MTSWM8 24/09/2015 Put 1.750 0.460 0.460 0.000   0 0.490
MTSX68 24/09/2015 Call 1.800 0.025 0.025 0.000   0 0.020
MTSX78 24/09/2015 Put 1.800 0.510 0.510 0.000   0 0.540
MTSWZ8 24/09/2015 Call 1.850 0.025 0.025 0.000   0 0.020
MTSX18 24/09/2015 Put 1.850 0.560 0.560 0.000   0 0.585
MTSXJ8 24/09/2015 Call 1.900 0.020 0.020 0.000   0 0.015
MTSXK8 24/09/2015 Put 1.900 0.605 0.605 0.000   0 0.635
MTSYV8 29/10/2015 Call 0.950 0.420 0.420 0.000   0 0.390
MTSYW8 29/10/2015 Put 0.950 0.025 0.025 0.000   0 0.020
MTSYF8 29/10/2015 Call 1.000 0.370 0.370 0.000   0 0.345
MTSYG8 29/10/2015 Put 1.000 0.030 0.030 0.000   0 0.030
MTSY98 29/10/2015 Call 1.050 0.320 0.320 0.000   0 0.300
MTSYA8 29/10/2015 Put 1.050 0.035 0.035 0.000   0 0.040
MTSXT8 29/10/2015 Call 1.100 0.280 0.280 0.000   0 0.255
MTSXU8 29/10/2015 Put 1.100 0.045 0.045 0.000   0 0.050
MTSY18 29/10/2015 Call 1.150 0.240 0.240 0.000   0 0.215
MTSY28 29/10/2015 Put 1.150 0.060 0.060 0.000   0 0.065
MTSYD8 29/10/2015 Call 1.200 0.205 0.205 0.000   0 0.180
MTSYE8 29/10/2015 Put 1.200 0.075 0.075 0.000   0 0.085
MTSYB8 29/10/2015 Call 1.250 0.175 0.175 0.000   0 0.150
MTSYC8 29/10/2015 Put 1.250 0.095 0.095 0.000   0 0.105
MTSXV8 29/10/2015 Call 1.300 0.145 0.145 0.000   0 0.125
MTSXW8 29/10/2015 Put 1.300 0.120 0.120 0.000   0 0.130
MTSXY8 29/10/2015 Call 1.350 0.120 0.120 0.000   0 0.100
MTSXZ8 29/10/2015 Put 1.350 0.145 0.145 0.000   0 0.155
MTSYH8 29/10/2015 Call 1.400 0.095 0.095 0.000   0 0.085
MTSYI8 29/10/2015 Put 1.400 0.170 0.170 0.000   0 0.190
MTSXP8 29/10/2015 Call 1.450 0.080 0.080 0.000   0 0.065
MTSXQ8 29/10/2015 Put 1.450 0.205 0.205 0.000   0 0.220
MTSY38 29/10/2015 Call 1.500 0.065 0.065 0.000   0 0.055
MTSY48 29/10/2015 Put 1.500 0.240 0.240 0.000   0 0.260
MTSY78 29/10/2015 Call 1.550 0.050 0.050 0.000   0 0.045
MTSY88 29/10/2015 Put 1.550 0.275 0.275 0.000   0 0.300
MTSYJ8 29/10/2015 Call 1.600 0.040 0.040 0.000   0 0.040
MTSYK8 29/10/2015 Put 1.600 0.320 0.320 0.000   0 0.345
MTSXR8 29/10/2015 Call 1.650 0.035 0.035 0.000   0 0.035
MTSXS8 29/10/2015 Put 1.650 0.365 0.365 0.000   0 0.390
MTSY58 29/10/2015 Call 1.700 0.030 0.030 0.000   0 0.035
MTSY68 29/10/2015 Put 1.700 0.410 0.410 0.000   0 0.440

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.