Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
MTS 2.720 Up 0.020 2.700 2.720 2.710 2.720 2.690 2,141,072 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSVH7 23/04/2014 Call 1.950 0.770 0.770 0.000   0 0.755
MTSVI7 23/04/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSU47 23/04/2014 Call 2.000 0.720 0.720 0.000   0 0.705
MTSU57 23/04/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSU67 23/04/2014 Call 2.100 0.620 0.620 0.000   0 0.605
MTSU77 23/04/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSRT7 23/04/2014 Call 2.200 0.520 0.520 0.000   0 0.505
MTSRU7 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
MTSN97 23/04/2014 Call 2.300 0.420 0.420 0.000   0 0.405
MTSNK7 23/04/2014 Put 2.300 0.000 0.000 0.000   0 0.000
MTSNL7 23/04/2014 Call 2.400 0.320 0.320 0.000   0 0.305
MTSNM7 23/04/2014 Put 2.400 0.000 0.000 0.000   0 0.000
MTSUP7 23/04/2014 Call 2.410 0.310 0.310 0.000   0 0.295
MTSUO7 23/04/2014 Put 2.410 0.000 0.000 0.000   0 0.000
MTSNN7 23/04/2014 Call 2.500 0.220 0.220 0.000   0 0.205
MTSNO7 23/04/2014 Put 2.500 0.000 0.000 0.000   1,080 0.001
MTSUQ7 23/04/2014 Call 2.510 0.210 0.210 0.000   0 0.195
MTSUR7 23/04/2014 Put 2.510 0.000 0.000 0.000   0 0.002
MTSNP7 23/04/2014 Call 2.600 0.125 0.125 0.000   301 0.115
MTSNQ7 23/04/2014 Put 2.600 0.003 0.003 0.000   80 0.007
MTSUT7 23/04/2014 Call 2.610 0.115 0.115 0.000   0 0.105
MTSUS7 23/04/2014 Put 2.610 0.004 0.004 0.000   0 0.009
MTSNR7 23/04/2014 Call 2.700 0.045 0.045 0.035 40 340 0.045
MTSNS7 23/04/2014 Put 2.700 0.025 0.025 0.000   380 0.030
MTSUU7 23/04/2014 Call 2.710 0.040 0.040 0.000   0 0.040
MTSUV7 23/04/2014 Put 2.710 0.030 0.030 0.000   0 0.035
MTSNT7 23/04/2014 Call 2.800 0.008 0.008 0.000   0 0.008
MTSNU7 23/04/2014 Put 2.800 0.090 0.090 0.000   0 0.100
MTSUX7 23/04/2014 Call 2.810 0.006 0.006 0.000   0 0.007
MTSUW7 23/04/2014 Put 2.810 0.095 0.095 0.000   0 0.110
MTSNV7 23/04/2014 Call 2.900 0.000 0.000 0.000   0 0.001
MTSNW7 23/04/2014 Put 2.900 0.180 0.180 0.000   463 0.200
MTSNX7 23/04/2014 Call 3.000 0.000 0.000 0.000   0 0.000
MTSNY7 23/04/2014 Put 3.000 0.280 0.280 0.000   504 0.300
MTSRN7 23/04/2014 Call 3.010 0.000 0.000 0.000   0 0.000
MTSRO7 23/04/2014 Put 3.010 0.290 0.290 0.000   800 0.310
MTSNZ7 23/04/2014 Call 3.100 0.000 0.000 0.000   0 0.000
MTSP17 23/04/2014 Put 3.100 0.380 0.380 0.000   100 0.400
MTSP27 23/04/2014 Call 3.200 0.000 0.000 0.000   15,664 0.000
MTSP37 23/04/2014 Put 3.200 0.480 0.480 0.000   0 0.500
MTSS37 23/04/2014 Call 3.210 0.000 0.000 0.000   1,905 0.000
MTSS27 23/04/2014 Put 3.210 0.490 0.490 0.070 1,000 1,000 0.510
MTSP47 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MTSP57 23/04/2014 Put 3.300 0.580 0.580 0.000   300 0.600
MTSP67 23/04/2014 Call 3.400 0.000 0.000 0.000   548 0.000
MTSP77 23/04/2014 Put 3.400 0.680 0.680 0.000   0 0.700
MTSP87 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSP97 23/04/2014 Put 3.500 0.780 0.780 0.000   0 0.800
MTSPK7 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSPL7 23/04/2014 Put 3.600 0.880 0.880 0.000   0 0.900
MTSPM7 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSPN7 23/04/2014 Put 3.700 0.980 0.980 0.000   0 1.000
MTSS87 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTSS97 23/04/2014 Put 3.800 1.080 1.080 0.000   0 1.100
MTSTD7 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTE7 23/04/2014 Put 3.900 1.180 1.180 0.000   0 1.200
MTSVJ7 29/05/2014 Call 1.950 0.780 0.780 0.000   0 0.760
MTSVK7 29/05/2014 Put 1.950 0.000 0.000 0.000   0 0.000
MTSUA7 29/05/2014 Call 2.000 0.730 0.730 0.000   0 0.710
MTSUB7 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
MTSU87 29/05/2014 Call 2.100 0.630 0.630 0.000   0 0.610
MTSU97 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
MTSRV7 29/05/2014 Call 2.200 0.530 0.530 0.000   0 0.510
MTSRW7 29/05/2014 Put 2.200 0.001 0.001 0.000   0 0.001
MTSPO7 29/05/2014 Call 2.300 0.435 0.435 0.000   0 0.415
MTSPP7 29/05/2014 Put 2.300 0.003 0.003 0.000   0 0.003
MTSPQ7 29/05/2014 Call 2.400 0.340 0.340 0.000   0 0.320
MTSPR7 29/05/2014 Put 2.400 0.008 0.008 0.000   758 0.009
MTSUZ7 29/05/2014 Call 2.410 0.330 0.330 0.000   0 0.310
MTSUY7 29/05/2014 Put 2.410 0.009 0.009 0.000   379 0.010
MTSLK7 29/05/2014 Call 2.500 0.250 0.250 0.000   0 0.230
MTSLL7 29/05/2014 Put 2.500 0.020 0.020 0.000   910 0.020
MTSV17 29/05/2014 Call 2.510 0.240 0.240 0.000   0 0.225
MTSV27 29/05/2014 Put 2.510 0.020 0.020 0.000   170 0.025
MTSLN7 29/05/2014 Call 2.600 0.170 0.170 0.000   0 0.155
MTSLM7 29/05/2014 Put 2.600 0.040 0.040 0.000   1,295 0.045
MTSV47 29/05/2014 Call 2.610 0.160 0.160 0.000   200 0.150
MTSV37 29/05/2014 Put 2.610 0.040 0.040 0.000   0 0.050
MTSLO7 29/05/2014 Call 2.700 0.105 0.105 0.085 90 100 0.095
MTSLP7 29/05/2014 Put 2.700 0.070 0.070 0.000   1,043 0.080
MTSV57 29/05/2014 Call 2.710 0.100 0.100 0.090 285 0 0.090
MTSV67 29/05/2014 Put 2.710 0.070 0.070 0.000   0 0.085
MTSLR7 29/05/2014 Call 2.800 0.060 0.060 0.000   100 0.050
MTSLQ7 29/05/2014 Put 2.800 0.115 0.115 0.000   1,300 0.135
MTSV87 29/05/2014 Call 2.810 0.055 0.055 0.000   0 0.045
MTSV77 29/05/2014 Put 2.810 0.120 0.120 0.000   100 0.140
MTSLS7 29/05/2014 Call 2.900 0.030 0.030 0.000   0 0.025
MTSLT7 29/05/2014 Put 2.900 0.185 0.185 0.000   499 0.210
MTSLW7 29/05/2014 Call 3.000 0.015 0.015 0.000   0 0.010
MTSLU7 29/05/2014 Put 3.000 0.280 0.280 0.000   500 0.300
MTSLJ7 29/05/2014 Call 3.010 0.015 0.015 0.000   0 0.010
MTSLI7 29/05/2014 Put 3.010 0.280 0.280 0.000   1,100 0.305
MTSLX7 29/05/2014 Call 3.100 0.008 0.008 0.000   0 0.005
MTSLY7 29/05/2014 Put 3.100 0.380 0.380 0.000   0 0.400
MTSLF7 29/05/2014 Call 3.110 0.007 0.007 0.000   120 0.005
MTSLE7 29/05/2014 Put 3.110 0.380 0.380 0.000   600 0.400
MTSM17 29/05/2014 Call 3.200 0.003 0.003 0.000   3,167 0.002
MTSLZ7 29/05/2014 Put 3.200 0.480 0.480 0.000   0 0.500
MTSLG7 29/05/2014 Call 3.210 0.003 0.003 0.000   510 0.002
MTSLH7 29/05/2014 Put 3.210 0.480 0.480 0.510 840 1,534 0.500
MTSM27 29/05/2014 Call 3.300 0.001 0.001 0.000   415 0.001
MTSM37 29/05/2014 Put 3.300 0.580 0.580 0.000   0 0.600
MTSM57 29/05/2014 Call 3.400 0.001 0.001 0.000   300 0.000
MTSM47 29/05/2014 Put 3.400 0.680 0.680 0.000   0 0.700
MTSM67 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSM77 29/05/2014 Put 3.500 0.780 0.780 0.000   0 0.800
MTSPS7 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSPT7 29/05/2014 Put 3.600 0.880 0.880 0.000   0 0.900
MTSPU7 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
MTSPV7 29/05/2014 Put 3.700 0.980 0.980 0.000   0 1.000
MTSSA7 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTSSB7 29/05/2014 Put 3.800 1.080 1.080 0.000   0 1.100
MTSTF7 29/05/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTG7 29/05/2014 Put 3.900 1.180 1.180 0.000   0 1.200
MTSVL7 26/06/2014 Call 1.950 0.785 0.785 0.000   0 0.765
MTSVM7 26/06/2014 Put 1.950 0.001 0.001 0.000   0 0.000
MTSUE7 26/06/2014 Call 2.000 0.735 0.735 0.000   0 0.715
MTSUF7 26/06/2014 Put 2.000 0.001 0.001 0.000   0 0.001
MTSKK7 26/06/2014 Call 2.010 0.725 0.725 0.000   16 0.705
MTSKJ7 26/06/2014 Put 2.010 0.001 0.001 0.000   0 0.001
MTSUC7 26/06/2014 Call 2.100 0.635 0.635 0.000   0 0.620
MTSUD7 26/06/2014 Put 2.100 0.003 0.003 0.000   0 0.002
MTSKL7 26/06/2014 Call 2.110 0.625 0.625 0.000   16 0.610
MTSKM7 26/06/2014 Put 2.110 0.003 0.003 0.000   0 0.003
MTSRX7 26/06/2014 Call 2.200 0.540 0.540 0.000   0 0.520
MTSRY7 26/06/2014 Put 2.200 0.006 0.006 0.000   0 0.006
MTSPW7 26/06/2014 Call 2.300 0.445 0.445 0.000   0 0.430
MTSPX7 26/06/2014 Put 2.300 0.015 0.015 0.000   0 0.015
MTSKO7 26/06/2014 Call 2.310 0.435 0.435 0.000   16 0.420
MTSKN7 26/06/2014 Put 2.310 0.015 0.015 0.000   0 0.015
MTSPY7 26/06/2014 Call 2.400 0.355 0.355 0.000   0 0.340
MTSPZ7 26/06/2014 Put 2.400 0.025 0.025 0.000   0 0.025
MTSVA7 26/06/2014 Call 2.410 0.345 0.345 0.000   0 0.330
MTSV97 26/06/2014 Put 2.410 0.025 0.025 0.000   0 0.025
MTSQ17 26/06/2014 Call 2.500 0.270 0.270 0.000   0 0.260
MTSQ27 26/06/2014 Put 2.500 0.045 0.045 0.000   0 0.045
MTSKP7 26/06/2014 Call 2.510 0.265 0.265 0.000   633 0.250
MTSKQ7 26/06/2014 Put 2.510 0.045 0.045 0.000   50 0.050
MTSQ37 26/06/2014 Call 2.600 0.195 0.195 0.000   500 0.185
MTSQ47 26/06/2014 Put 2.600 0.070 0.070 0.000   435 0.075
MTSVB7 26/06/2014 Call 2.610 0.190 0.190 0.000   335 0.180
MTSVC7 26/06/2014 Put 2.610 0.070 0.070 0.080 500 500 0.080
MTSQ57 26/06/2014 Call 2.700 0.135 0.135 0.000   0 0.125
MTSQ67 26/06/2014 Put 2.700 0.105 0.105 0.000   267 0.115
MTSKS7 26/06/2014 Call 2.710 0.130 0.130 0.000   170 0.120
MTSKR7 26/06/2014 Put 2.710 0.110 0.110 0.110 50 0 0.120
MTSQ77 26/06/2014 Call 2.800 0.090 0.090 0.000   200 0.080
MTSQ87 26/06/2014 Put 2.800 0.155 0.155 0.000   150 0.170
MTSKT7 26/06/2014 Call 2.810 0.085 0.085 0.000   0 0.075
MTSKU7 26/06/2014 Put 2.810 0.160 0.160 0.000   1,000 0.175
MTSQ97 26/06/2014 Call 2.900 0.060 0.060 0.000   370 0.050
MTSQA7 26/06/2014 Put 2.900 0.220 0.220 0.000   283 0.235
MTSKW7 26/06/2014 Call 2.910 0.055 0.055 0.000   0 0.045
MTSKV7 26/06/2014 Put 2.910 0.225 0.225 0.000   1,917 0.240
MTSQB7 26/06/2014 Call 3.000 0.040 0.040 0.000   150 0.030
MTSQC7 26/06/2014 Put 3.000 0.295 0.295 0.000   490 0.310
MTSKX7 26/06/2014 Call 3.010 0.040 0.040 0.000   465 0.030
MTSKY7 26/06/2014 Put 3.010 0.295 0.295 0.000   1,387 0.315
MTSLB7 26/06/2014 Call 3.100 0.025 0.025 0.000   0 0.015
MTSLA7 26/06/2014 Put 3.100 0.380 0.380 0.000   0 0.400
MTSTU7 26/06/2014 Call 3.110 0.025 0.025 0.000   0 0.015
MTSTT7 26/06/2014 Put 3.110 0.380 0.380 0.000   300 0.400
MTSLC7 26/06/2014 Call 3.200 0.020 0.020 0.000   110 0.010
MTSLD7 26/06/2014 Put 3.200 0.480 0.480 0.000   0 0.500
MTSQD7 26/06/2014 Call 3.300 0.010 0.010 0.000   597 0.005
MTSQE7 26/06/2014 Put 3.300 0.580 0.580 0.000   0 0.600
MTSL27 26/06/2014 Call 3.310 0.010 0.010 0.000   4,473 0.005
MTSL37 26/06/2014 Put 3.310 0.575 0.575 0.000   1,642 0.595
MTSQF7 26/06/2014 Call 3.400 0.008 0.008 0.000   1,093 0.003
MTSQG7 26/06/2014 Put 3.400 0.680 0.680 0.000   0 0.700
MTSL57 26/06/2014 Call 3.410 0.008 0.008 0.000   285 0.003
MTSL47 26/06/2014 Put 3.410 0.670 0.670 0.000   0 0.690
MTSQH7 26/06/2014 Call 3.500 0.005 0.005 0.000   0 0.001
MTSQI7 26/06/2014 Put 3.500 0.780 0.780 0.000   0 0.800
MTSQJ7 26/06/2014 Call 3.600 0.003 0.003 0.000   0 0.001
MTSQK7 26/06/2014 Put 3.600 0.880 0.880 0.000   0 0.900
MTSQL7 26/06/2014 Call 3.700 0.002 0.002 0.000   0 0.000
MTSQM7 26/06/2014 Put 3.700 0.980 0.980 0.000   0 1.000
MTSSC7 26/06/2014 Call 3.800 0.001 0.001 0.000   0 0.000
MTSSD7 26/06/2014 Put 3.800 1.080 1.080 0.000   0 1.100
MTSM87 26/06/2014 Call 3.810 0.001 0.001 0.000   0 0.000
MTSM97 26/06/2014 Put 3.810 1.070 1.070 0.000   0 1.090
MTSTH7 26/06/2014 Call 3.900 0.001 0.001 0.000   0 0.000
MTSTI7 26/06/2014 Put 3.900 1.180 1.180 0.000   0 1.200
MTSMB7 26/06/2014 Call 4.010 0.000 0.000 0.000   0 0.000
MTSMA7 26/06/2014 Put 4.010 1.270 1.270 0.000   1,043 1.290
MTSVN7 24/07/2014 Call 1.950 0.785 0.785 0.000   0 0.765
MTSVO7 24/07/2014 Put 1.950 0.001 0.001 0.000   0 0.001
MTSUG7 24/07/2014 Call 2.000 0.735 0.735 0.000   0 0.715
MTSUH7 24/07/2014 Put 2.000 0.002 0.002 0.000   0 0.002
MTSUI7 24/07/2014 Call 2.100 0.635 0.635 0.000   0 0.620
MTSUJ7 24/07/2014 Put 2.100 0.006 0.006 0.000   0 0.005
MTSRZ7 24/07/2014 Call 2.200 0.540 0.540 0.000   0 0.520
MTSS17 24/07/2014 Put 2.200 0.010 0.010 0.000   0 0.010
MTSQN7 24/07/2014 Call 2.300 0.445 0.445 0.000   0 0.430
MTSQO7 24/07/2014 Put 2.300 0.020 0.020 0.000   0 0.025
MTSQP7 24/07/2014 Call 2.400 0.355 0.355 0.000   0 0.345
MTSQQ7 24/07/2014 Put 2.400 0.040 0.040 0.000   350 0.040
MTSQR7 24/07/2014 Call 2.500 0.275 0.275 0.000   0 0.265
MTSQS7 24/07/2014 Put 2.500 0.065 0.065 0.000   0 0.065
MTSQT7 24/07/2014 Call 2.600 0.210 0.210 0.000   0 0.195
MTSQU7 24/07/2014 Put 2.600 0.100 0.100 0.000   0 0.105
MTSQV7 24/07/2014 Call 2.700 0.150 0.150 0.000   0 0.140
MTSQW7 24/07/2014 Put 2.700 0.150 0.150 0.000   0 0.160
MTSQX7 24/07/2014 Call 2.800 0.105 0.105 0.000   0 0.095
MTSQY7 24/07/2014 Put 2.800 0.220 0.220 0.000   0 0.235
MTSQZ7 24/07/2014 Call 2.900 0.070 0.070 0.000   0 0.060
MTSR17 24/07/2014 Put 2.900 0.305 0.305 0.000   900 0.320
MTSVD7 24/07/2014 Call 2.910 0.050 0.050 0.000   0 0.045
MTSVE7 24/07/2014 Put 2.910 0.310 0.310 0.000   900 0.325
MTSR27 24/07/2014 Call 3.000 0.045 0.045 0.000   0 0.040
MTSR37 24/07/2014 Put 3.000 0.395 0.395 0.000   1,557 0.415
MTSVG7 24/07/2014 Call 3.010 0.030 0.030 0.000   0 0.025
MTSVF7 24/07/2014 Put 3.010 0.400 0.400 0.000   1,200 0.420
MTSR47 24/07/2014 Call 3.100 0.025 0.025 0.000   0 0.025
MTSR57 24/07/2014 Put 3.100 0.495 0.495 0.000   0 0.510
MTSR67 24/07/2014 Call 3.200 0.015 0.015 0.000   0 0.015
MTSR77 24/07/2014 Put 3.200 0.590 0.590 0.000   0 0.610
MTSR87 24/07/2014 Call 3.300 0.009 0.009 0.000   0 0.008
MTSR97 24/07/2014 Put 3.300 0.690 0.690 0.000   0 0.710
MTSRF7 24/07/2014 Call 3.400 0.005 0.005 0.000   0 0.004
MTSRG7 24/07/2014 Put 3.400 0.790 0.790 0.000   0 0.810
MTSRH7 24/07/2014 Call 3.500 0.003 0.003 0.000   0 0.002
MTSRI7 24/07/2014 Put 3.500 0.890 0.890 0.000   0 0.910
MTSRJ7 24/07/2014 Call 3.600 0.002 0.002 0.000   0 0.001
MTSRK7 24/07/2014 Put 3.600 0.990 0.990 0.000   0 1.010
MTSRL7 24/07/2014 Call 3.700 0.001 0.001 0.000   0 0.001
MTSRM7 24/07/2014 Put 3.700 1.090 1.090 0.000   0 1.110
MTSSE7 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
MTSSF7 24/07/2014 Put 3.800 1.190 1.190 0.000   0 1.205
MTSTJ7 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.000
MTSTK7 24/07/2014 Put 3.900 1.285 1.285 0.000   0 1.305
MTSVP7 28/08/2014 Call 1.950 0.785 0.785 0.000   0 0.765
MTSVQ7 28/08/2014 Put 1.950 0.005 0.005 0.000   0 0.004
MTSUM7 28/08/2014 Call 2.000 0.735 0.735 0.000   0 0.715
MTSUN7 28/08/2014 Put 2.000 0.007 0.007 0.000   0 0.006
MTSUK7 28/08/2014 Call 2.100 0.640 0.640 0.000   0 0.620
MTSUL7 28/08/2014 Put 2.100 0.015 0.015 0.000   0 0.010
MTSTV7 28/08/2014 Call 2.200 0.545 0.545 0.000   0 0.525
MTSTW7 28/08/2014 Put 2.200 0.025 0.025 0.000   0 0.020
MTSTX7 28/08/2014 Call 2.300 0.450 0.450 0.000   0 0.435
MTSTY7 28/08/2014 Put 2.300 0.035 0.035 0.000   0 0.035
MTSSU7 28/08/2014 Call 2.400 0.365 0.365 0.000   0 0.350
MTSSV7 28/08/2014 Put 2.400 0.055 0.055 0.000   0 0.055
MTSSG7 28/08/2014 Call 2.500 0.290 0.290 0.000   0 0.275
MTSSH7 28/08/2014 Put 2.500 0.080 0.080 0.000   0 0.085
MTSSY7 28/08/2014 Call 2.600 0.225 0.225 0.000   0 0.210
MTSSZ7 28/08/2014 Put 2.600 0.110 0.110 0.000   69 0.120
MTSSI7 28/08/2014 Call 2.700 0.165 0.165 0.000   0 0.155
MTSSJ7 28/08/2014 Put 2.700 0.160 0.160 0.000   100 0.170
MTST37 28/08/2014 Call 2.800 0.120 0.120 0.000   0 0.115
MTST47 28/08/2014 Put 2.800 0.220 0.220 0.000   0 0.240
MTSSS7 28/08/2014 Call 2.900 0.085 0.085 0.000   0 0.080
MTSST7 28/08/2014 Put 2.900 0.305 0.305 0.000   0 0.320
MTST77 28/08/2014 Call 3.000 0.060 0.060 0.000   0 0.055
MTST87 28/08/2014 Put 3.000 0.395 0.395 0.000   0 0.415
MTSSK7 28/08/2014 Call 3.100 0.040 0.040 0.000   0 0.040
MTSSL7 28/08/2014 Put 3.100 0.490 0.490 0.000   0 0.510
MTST57 28/08/2014 Call 3.200 0.030 0.030 0.000   0 0.025
MTST67 28/08/2014 Put 3.200 0.590 0.590 0.000   600 0.610
MTSTN7 28/08/2014 Call 3.210 0.025 0.025 0.000   0 0.025
MTSTO7 28/08/2014 Put 3.210 0.590 0.590 0.000 1,000 0 0.610
MTSSM7 28/08/2014 Call 3.300 0.020 0.020 0.000   0 0.015
MTSSN7 28/08/2014 Put 3.300 0.690 0.690 0.000   0 0.710
MTSTQ7 28/08/2014 Call 3.310 0.015 0.015 0.000   0 0.015
MTSTP7 28/08/2014 Put 3.310 0.685 0.685 0.000   0 0.705
MTSSW7 28/08/2014 Call 3.400 0.010 0.010 0.000   0 0.010
MTSSX7 28/08/2014 Put 3.400 0.790 0.790 0.000   0 0.810
MTSTR7 28/08/2014 Call 3.410 0.010 0.010 0.000   0 0.010
MTSTS7 28/08/2014 Put 3.410 0.785 0.785 0.000   850 0.805
MTSSQ7 28/08/2014 Call 3.500 0.008 0.008 0.000   0 0.007
MTSSR7 28/08/2014 Put 3.500 0.890 0.890 0.000   0 0.910
MTST97 28/08/2014 Call 3.600 0.005 0.005 0.000   0 0.004
MTSTA7 28/08/2014 Put 3.600 0.990 0.990 0.000   0 1.010
MTSSO7 28/08/2014 Call 3.700 0.003 0.003 0.000   0 0.003
MTSSP7 28/08/2014 Put 3.700 1.090 1.090 0.000   0 1.110
MTST17 28/08/2014 Call 3.800 0.002 0.002 0.000   0 0.002
MTST27 28/08/2014 Put 3.800 1.185 1.185 0.000   0 1.205
MTSTL7 28/08/2014 Call 3.900 0.001 0.001 0.000   0 0.001
MTSTM7 28/08/2014 Put 3.900 1.285 1.285 0.000   0 1.305
MTSWI7 25/09/2014 Call 1.950 0.785 0.785 0.000   0 0.765
MTSWJ7 25/09/2014 Put 1.950 0.006 0.006 0.000   0 0.006
MTSW67 25/09/2014 Call 2.000 0.735 0.735 0.000   0 0.715
MTSW77 25/09/2014 Put 2.000 0.008 0.008 0.000   0 0.009
MTSW27 25/09/2014 Call 2.100 0.640 0.640 0.000   0 0.625
MTSW37 25/09/2014 Put 2.100 0.015 0.015 0.000   0 0.015
MTSWE7 25/09/2014 Call 2.200 0.545 0.545 0.000   0 0.530
MTSWF7 25/09/2014 Put 2.200 0.025 0.025 0.000   0 0.030
MTSW47 25/09/2014 Call 2.300 0.455 0.455 0.000   0 0.445
MTSW57 25/09/2014 Put 2.300 0.040 0.040 0.000   0 0.045
MTSWG7 25/09/2014 Call 2.400 0.375 0.375 0.000   0 0.360
MTSWH7 25/09/2014 Put 2.400 0.065 0.065 0.000   0 0.065
MTSVV7 25/09/2014 Call 2.500 0.300 0.300 0.000   0 0.285
MTSVW7 25/09/2014 Put 2.500 0.090 0.090 0.000   0 0.095
MTSWA7 25/09/2014 Call 2.600 0.235 0.235 0.000   0 0.220
MTSWB7 25/09/2014 Put 2.600 0.125 0.125 0.000   0 0.135
MTSVT7 25/09/2014 Call 2.700 0.180 0.180 0.000   0 0.165
MTSVU7 25/09/2014 Put 2.700 0.170 0.170 0.000   0 0.185
MTSW87 25/09/2014 Call 2.800 0.130 0.130 0.000   0 0.115
MTSW97 25/09/2014 Put 2.800 0.230 0.230 0.000   0 0.250
MTSVX7 25/09/2014 Call 2.900 0.095 0.095 0.000   0 0.085
MTSVY7 25/09/2014 Put 2.900 0.305 0.305 0.000   0 0.330
MTSWC7 25/09/2014 Call 3.000 0.065 0.065 0.000   0 0.060
MTSWD7 25/09/2014 Put 3.000 0.395 0.395 0.000   0 0.420
MTSVZ7 25/09/2014 Call 3.100 0.045 0.045 0.000   0 0.045
MTSW17 25/09/2014 Put 3.100 0.490 0.490 0.000   0 0.515
MTSWK7 25/09/2014 Call 3.200 0.035 0.035 0.000   0 0.035
MTSWL7 25/09/2014 Put 3.200 0.590 0.590 0.000   0 0.610
MTSVR7 25/09/2014 Call 3.300 0.025 0.025 0.000   0 0.025
MTSVS7 25/09/2014 Put 3.300 0.690 0.690 0.000   0 0.710
MTSWM7 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.020
MTSWN7 25/09/2014 Put 3.400 0.790 0.790 0.000   0 0.810

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.