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 1.510 Up 0.040 1.510 1.525 1.450 1.540 1.450 11,017,668 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSWB8 23/04/2015 Call 1.000 0.525 0.525 0.000   0 0.475
MTSWC8 23/04/2015 Put 1.000 0.001 0.001 0.000   0 0.002
MTSUR8 23/04/2015 Call 1.050 0.480 0.480 0.000   0 0.425
MTSUS8 23/04/2015 Put 1.050 0.002 0.002 0.000   0 0.003
MTSTG8 23/04/2015 Call 1.100 0.430 0.430 0.000   0 0.375
MTSTH8 23/04/2015 Put 1.100 0.003 0.003 0.000   0 0.006
MTST48 23/04/2015 Call 1.150 0.380 0.380 0.000   0 0.325
MTST58 23/04/2015 Put 1.150 0.005 0.005 0.000   0 0.009
MTSS38 23/04/2015 Call 1.200 0.000 0.000 0.000   0 0.275
MTSS48 23/04/2015 Put 1.200 0.000 0.000 0.000   0 0.015
MTSS58 23/04/2015 Call 1.250 0.000 0.000 0.000   0 0.230
MTSS68 23/04/2015 Put 1.250 0.000 0.000 0.000   0 0.020
MTSRK8 23/04/2015 Call 1.300 0.000 0.000 0.000   0 0.185
MTSRL8 23/04/2015 Put 1.300 0.000 0.000 0.000   100 0.025
MTSQ48 23/04/2015 Call 1.350 0.000 0.000 0.000   0 0.145
MTSQ58 23/04/2015 Put 1.350 0.000 0.000 0.000   130 0.030
MTSPL8 23/04/2015 Call 1.400 0.000 0.000 0.000   0 0.110
MTSPM8 23/04/2015 Put 1.400 0.000 0.000 0.015 1,350 0 0.040
MTSNY8 23/04/2015 Call 1.450 0.000 0.000 0.000   500 0.080
MTSNZ8 23/04/2015 Put 1.450 0.000 0.000 0.000   320 0.060
MTSNM8 23/04/2015 Call 1.500 0.000 0.000 0.000   665 0.060
MTSNN8 23/04/2015 Put 1.500 0.000 0.000 0.000   0 0.080
MTSMN8 23/04/2015 Call 1.550 0.000 0.000 0.040 300 535 0.045
MTSMO8 23/04/2015 Put 1.550 0.000 0.000 0.000   0 0.110
MTSMP8 23/04/2015 Call 1.600 0.000 0.040 0.030 180 0 0.035
MTSMQ8 23/04/2015 Put 1.600 0.000 0.000 0.000   3,660 0.145
MTSMR8 23/04/2015 Call 1.650 0.000 0.000 0.000   220 0.025
MTSMS8 23/04/2015 Put 1.650 0.000 0.000 0.000   0 0.185
MTSMT8 23/04/2015 Call 1.700 0.000 0.000 0.000   50 0.020
MTSMU8 23/04/2015 Put 1.700 0.000 0.000 0.000   0 0.230
MTSL58 23/04/2015 Call 1.750 0.000 0.000 0.000   0 0.015
MTSL68 23/04/2015 Put 1.750 0.000 0.000 0.000   0 0.280
MTSL78 23/04/2015 Call 1.800 0.000 0.000 0.000   0 0.010
MTSL88 23/04/2015 Put 1.800 0.000 0.000 0.000   25 0.330
MTSL98 23/04/2015 Call 1.850 0.000 0.000 0.000   1,300 0.009
MTSLA8 23/04/2015 Put 1.850 0.000 0.000 0.000   0 0.380
MTSLB8 23/04/2015 Call 1.900 0.000 0.000 0.000   1,000 0.006
MTSLC8 23/04/2015 Put 1.900 0.000 0.000 0.000   40 0.430
MTSJ98 23/04/2015 Call 1.950 0.006 0.006 0.000   0 0.005
MTSJA8 23/04/2015 Put 1.950 0.425 0.425 0.000   0 0.480
MTSJ58 23/04/2015 Call 2.000 0.004 0.004 0.000   50 0.004
MTSJ68 23/04/2015 Put 2.000 0.475 0.475 0.000   25 0.530
MTSGQ8 23/04/2015 Call 2.100 0.002 0.002 0.000   0 0.002
MTSGR8 23/04/2015 Put 2.100 0.575 0.575 0.000   40 0.630
MTSGS8 23/04/2015 Call 2.200 0.001 0.001 0.000   0 0.001
MTSGT8 23/04/2015 Put 2.200 0.675 0.675 0.000   0 0.730
MTSGU8 23/04/2015 Call 2.300 0.001 0.001 0.000   0 0.001
MTSGV8 23/04/2015 Put 2.300 0.775 0.775 0.000   0 0.830
MTSGW8 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
MTSGX8 23/04/2015 Put 2.400 0.875 0.875 0.000   0 0.930
MTSGY8 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
MTSGZ8 23/04/2015 Put 2.500 0.975 0.975 0.000   0 1.030
MTSI18 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
MTSI28 23/04/2015 Put 2.600 1.075 1.075 0.000   0 1.130
MTSI38 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
MTSI48 23/04/2015 Put 2.700 1.175 1.175 0.000   0 1.230
MTSI58 23/04/2015 Call 2.800 0.000 0.000 0.000   135 0.000
MTSI68 23/04/2015 Put 2.800 1.275 1.275 1.310 3 7 1.330
MTSI78 23/04/2015 Call 2.900 0.000 0.000 0.000   345 0.000
MTSI88 23/04/2015 Put 2.900 1.380 1.380 0.000   0 1.430
MTSI98 23/04/2015 Call 3.000 0.000 0.000 0.000   930 0.000
MTSIF8 23/04/2015 Put 3.000 1.480 1.480 1.500 2 0 1.530
MTSIG8 23/04/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSIH8 23/04/2015 Put 3.100 1.585 1.585 0.000   0 1.630
MTSII8 23/04/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSIJ8 23/04/2015 Put 3.200 1.695 1.695 0.000   0 1.730
MTSIK8 23/04/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSIL8 23/04/2015 Put 3.300 1.805 1.805 0.000   0 1.830
MTSPU8 23/04/2015 Call 3.310 0.000 0.000 0.000   0 0.000
MTSPT8 23/04/2015 Put 3.310 1.815 1.815 0.000   242 1.835
MTSIM8 23/04/2015 Call 3.400 0.000 0.000 0.000   0 0.000
MTSIN8 23/04/2015 Put 3.400 1.915 1.915 0.000   0 1.930
MTSIO8 23/04/2015 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIP8 23/04/2015 Put 3.500 2.025 2.025 0.000   0 2.030
MTSIU8 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSIV8 23/04/2015 Put 3.600 2.140 2.140 0.000   0 2.130
MTSWD8 28/05/2015 Call 1.000 0.530 0.530 0.000   0 0.480
MTSWE8 28/05/2015 Put 1.000 0.004 0.004 0.000   0 0.008
MTSUT8 28/05/2015 Call 1.050 0.480 0.480 0.000   0 0.430
MTSUU8 28/05/2015 Put 1.050 0.006 0.006 0.000   0 0.010
MTSTI8 28/05/2015 Call 1.100 0.435 0.435 0.000   0 0.385
MTSTJ8 28/05/2015 Put 1.100 0.009 0.009 0.000   0 0.015
MTST68 28/05/2015 Call 1.150 0.385 0.385 0.000   0 0.335
MTST78 28/05/2015 Put 1.150 0.015 0.015 0.000   0 0.020
MTSS78 28/05/2015 Call 1.200 0.000 0.000 0.000   0 0.290
MTSS88 28/05/2015 Put 1.200 0.000 0.000 0.000   0 0.025
MTSS98 28/05/2015 Call 1.250 0.000 0.000 0.000   0 0.250
MTSSA8 28/05/2015 Put 1.250 0.000 0.000 0.000   100 0.030
MTSRM8 28/05/2015 Call 1.300 0.000 0.000 0.000   0 0.210
MTSRN8 28/05/2015 Put 1.300 0.000 0.000 0.000   0 0.035
MTSQ68 28/05/2015 Call 1.350 0.000 0.000 0.000   0 0.175
MTSQ78 28/05/2015 Put 1.350 0.000 0.000 0.000   100 0.050
MTSPN8 28/05/2015 Call 1.400 0.000 0.000 0.000   0 0.145
MTSPO8 28/05/2015 Put 1.400 0.000 0.000 0.000   0 0.065
MTSP18 28/05/2015 Call 1.450 0.000 0.000 0.000   0 0.115
MTSP28 28/05/2015 Put 1.450 0.000 0.000 0.000   0 0.085
MTSNO8 28/05/2015 Call 1.500 0.000 0.000 0.000   1,227 0.090
MTSNP8 28/05/2015 Put 1.500 0.000 0.000 0.000   300 0.105
MTSMV8 28/05/2015 Call 1.550 0.000 0.000 0.000   250 0.070
MTSMW8 28/05/2015 Put 1.550 0.000 0.000 0.000   100 0.135
MTSMX8 28/05/2015 Call 1.600 0.000 0.000 0.065 165 500 0.055
MTSMY8 28/05/2015 Put 1.600 0.000 0.000 0.000   0 0.170
MTSMZ8 28/05/2015 Call 1.650 0.000 0.000 0.040 300 0 0.045
MTSN18 28/05/2015 Put 1.650 0.000 0.000 0.000   0 0.210
MTSN28 28/05/2015 Call 1.700 0.000 0.000 0.040 300 0 0.035
MTSN38 28/05/2015 Put 1.700 0.000 0.000 0.000   0 0.250
MTSLD8 28/05/2015 Call 1.750 0.000 0.000 0.030 110 0 0.030
MTSLE8 28/05/2015 Put 1.750 0.000 0.000 0.000   0 0.290
MTSLF8 28/05/2015 Call 1.800 0.000 0.000 0.000   0 0.025
MTSLG8 28/05/2015 Put 1.800 0.000 0.000 0.000   0 0.335
MTSLH8 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.020
MTSLI8 28/05/2015 Put 1.850 0.335 0.335 0.000   0 0.385
MTSLJ8 28/05/2015 Call 1.900 0.000 0.000 0.000   0 0.015
MTSLK8 28/05/2015 Put 1.900 0.380 0.380 0.000   0 0.430
MTSJP8 28/05/2015 Call 1.950 0.020 0.020 0.000   0 0.010
MTSJQ8 28/05/2015 Put 1.950 0.430 0.430 0.000   0 0.480
MTSK68 28/05/2015 Call 2.000 0.015 0.015 0.000   0 0.010
MTSK78 28/05/2015 Put 2.000 0.475 0.475 0.000   0 0.530
MTSJD8 28/05/2015 Call 2.100 0.010 0.010 0.000   0 0.006
MTSJE8 28/05/2015 Put 2.100 0.575 0.575 0.000   0 0.630
MTSK48 28/05/2015 Call 2.200 0.007 0.007 0.000   0 0.004
MTSK58 28/05/2015 Put 2.200 0.675 0.675 0.000   0 0.730
MTSJF8 28/05/2015 Call 2.300 0.005 0.005 0.000   0 0.002
MTSJG8 28/05/2015 Put 2.300 0.775 0.775 0.000   0 0.830
MTSTN8 28/05/2015 Call 2.310 0.004 0.004 0.000   0 0.002
MTSTM8 28/05/2015 Put 2.310 0.775 0.775 0.000   0 0.830
MTSK28 28/05/2015 Call 2.400 0.003 0.003 0.000   0 0.001
MTSK38 28/05/2015 Put 2.400 0.875 0.875 0.000   0 0.930
MTSJH8 28/05/2015 Call 2.500 0.002 0.002 0.000   0 0.001
MTSJI8 28/05/2015 Put 2.500 0.975 0.975 0.000   0 1.030
MTSTO8 28/05/2015 Call 2.510 0.002 0.002 0.000   0 0.001
MTSTP8 28/05/2015 Put 2.510 0.975 0.975 0.000   0 1.030
MTSJX8 28/05/2015 Call 2.600 0.001 0.001 0.000   0 0.001
MTSJY8 28/05/2015 Put 2.600 1.075 1.075 0.000   0 1.130
MTSW68 28/05/2015 Call 2.610 0.001 0.001 0.000   0 0.001
MTSW58 28/05/2015 Put 2.610 1.075 1.075 0.000   0 1.130
MTSJL8 28/05/2015 Call 2.700 0.001 0.001 0.000   0 0.000
MTSJM8 28/05/2015 Put 2.700 1.175 1.175 0.000   0 1.230
MTSJV8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
MTSJW8 28/05/2015 Put 2.800 1.275 1.275 0.000   0 1.330
MTSJN8 28/05/2015 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJO8 28/05/2015 Put 2.900 1.375 1.375 0.000   0 1.430
MTSJZ8 28/05/2015 Call 3.000 0.000 0.000 0.000   0 0.000
MTSK18 28/05/2015 Put 3.000 1.475 1.475 0.000   0 1.530
MTSJJ8 28/05/2015 Call 3.100 0.000 0.000 0.000   0 0.000
MTSJK8 28/05/2015 Put 3.100 1.575 1.575 0.000   0 1.630
MTSJT8 28/05/2015 Call 3.200 0.000 0.000 0.000   0 0.000
MTSJU8 28/05/2015 Put 3.200 1.675 1.675 0.000   0 1.730
MTSJR8 28/05/2015 Call 3.300 0.000 0.000 0.000   0 0.000
MTSJS8 28/05/2015 Put 3.300 1.775 1.775 0.000   0 1.830
MTSWF8 25/06/2015 Call 1.000 0.530 0.530 0.000   0 0.480
MTSWG8 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
MTSUV8 25/06/2015 Call 1.050 0.485 0.485 0.000   0 0.430
MTSUW8 25/06/2015 Put 1.050 0.020 0.020 0.000   0 0.025
MTSTK8 25/06/2015 Call 1.100 0.435 0.435 0.000   0 0.385
MTSTL8 25/06/2015 Put 1.100 0.000 0.000 0.000   0 0.025
MTST88 25/06/2015 Call 1.150 0.390 0.390 0.000   0 0.340
MTST98 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.030
MTSSB8 25/06/2015 Call 1.200 0.000 0.000 0.000   0 0.300
MTSSC8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.040
MTSSD8 25/06/2015 Call 1.250 0.000 0.000 0.000   0 0.260
MTSSE8 25/06/2015 Put 1.250 0.000 0.000 0.000   0 0.050
MTSRO8 25/06/2015 Call 1.300 0.000 0.000 0.000   0 0.220
MTSRP8 25/06/2015 Put 1.300 0.000 0.000 0.055 70 220 0.065
MTSQI8 25/06/2015 Call 1.350 0.000 0.000 0.000   0 0.185
MTSQJ8 25/06/2015 Put 1.350 0.000 0.000 0.000   0 0.080
MTSQK8 25/06/2015 Call 1.400 0.000 0.000 0.000   0 0.160
MTSQL8 25/06/2015 Put 1.400 0.000 0.000 0.000   390 0.100
MTSQO8 25/06/2015 Call 1.450 0.000 0.000 0.000   0 0.130
MTSQP8 25/06/2015 Put 1.450 0.000 0.000 0.000   200 0.130
MTSQW8 25/06/2015 Call 1.500 0.000 0.000 0.000   100 0.110
MTSQX8 25/06/2015 Put 1.500 0.000 0.000 0.000   150 0.155
MTSQE8 25/06/2015 Call 1.550 0.000 0.000 0.105 200 0 0.090
MTSQF8 25/06/2015 Put 1.550 0.000 0.000 0.000   400 0.190
MTSQC8 25/06/2015 Call 1.600 0.000 0.000 0.000   0 0.070
MTSQD8 25/06/2015 Put 1.600 0.000 0.000 0.000   1,000 0.225
MTSQS8 25/06/2015 Call 1.650 0.000 0.000 0.000   0 0.060
MTSQT8 25/06/2015 Put 1.650 0.000 0.000 0.000   1,000 0.260
MTSQU8 25/06/2015 Call 1.700 0.000 0.000 0.000   3,000 0.045
MTSQV8 25/06/2015 Put 1.700 0.000 0.000 0.000   0 0.300
MTSQG8 25/06/2015 Call 1.750 0.000 0.000 0.000   700 0.040
MTSQH8 25/06/2015 Put 1.750 0.000 0.000 0.000   650 0.340
MTSQA8 25/06/2015 Call 1.800 0.000 0.000 0.000   300 0.035
MTSQB8 25/06/2015 Put 1.800 0.000 0.000 0.000   1,020 0.385
MTSQQ8 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.030
MTSQR8 25/06/2015 Put 1.850 0.385 0.385 0.000   0 0.430
MTSR18 25/06/2015 Call 1.900 0.000 0.000 0.000   0 0.025
MTSR28 25/06/2015 Put 1.900 0.430 0.430 0.000   0 0.475
MTSQM8 25/06/2015 Call 1.950 0.030 0.030 0.000   0 0.025
MTSQN8 25/06/2015 Put 1.950 0.480 0.480 0.000   0 0.525
MTSQ88 25/06/2015 Call 2.000 0.025 0.025 0.000   500 0.025
MTSQ98 25/06/2015 Put 2.000 0.525 0.525 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 0.620 0.620 0.000   0 0.670
MTSR38 25/06/2015 Call 2.200 0.020 0.020 0.000   0 0.015
MTSR48 25/06/2015 Put 2.200 0.715 0.715 0.000   0 0.765
MTSR58 25/06/2015 Call 2.300 0.015 0.015 0.000   0 0.015
MTSR68 25/06/2015 Put 2.300 0.815 0.815 0.000   0 0.865
MTSR78 25/06/2015 Call 2.400 0.010 0.010 0.000   0 0.010
MTSR88 25/06/2015 Put 2.400 0.910 0.910 0.000   0 0.965
MTSSG8 25/06/2015 Call 2.410 0.010 0.010 0.000   0 0.010
MTSSF8 25/06/2015 Put 2.410 0.920 0.920 0.000   40 0.970
MTSSP8 25/06/2015 Call 2.500 0.009 0.009 0.000   0 0.008
MTSSQ8 25/06/2015 Put 2.500 1.010 1.010 0.000   370 1.060
MTSSH8 25/06/2015 Call 2.510 0.008 0.008 0.000   0 0.008
MTSSI8 25/06/2015 Put 2.510 1.015 1.015 0.000   0 1.065
MTSSS8 25/06/2015 Call 2.600 0.007 0.007 0.000   0 0.006
MTSSR8 25/06/2015 Put 2.600 1.110 1.110 0.000   0 1.160
MTSSK8 25/06/2015 Call 2.610 0.006 0.006 0.000   0 0.006
MTSSJ8 25/06/2015 Put 2.610 1.115 1.115 0.000   1,700 1.165
MTSST8 25/06/2015 Call 2.700 0.005 0.005 0.000   0 0.005
MTSSU8 25/06/2015 Put 2.700 1.210 1.210 0.000   0 1.260
MTSSL8 25/06/2015 Call 2.710 0.005 0.005 0.000   0 0.005
MTSSM8 25/06/2015 Put 2.710 1.215 1.215 0.000   280 1.265
MTSSW8 25/06/2015 Call 2.800 0.004 0.004 0.000   0 0.004
MTSSV8 25/06/2015 Put 2.800 1.310 1.310 0.000   0 1.360
MTSSO8 25/06/2015 Call 2.810 0.004 0.004 0.000   0 0.004
MTSSN8 25/06/2015 Put 2.810 1.310 1.310 0.000   900 1.365
MTSWH8 30/07/2015 Call 1.000 0.535 0.535 0.000   0 0.480
MTSWI8 30/07/2015 Put 1.000 0.025 0.025 0.000   0 0.030
MTSUX8 30/07/2015 Call 1.050 0.485 0.485 0.000   300 0.435
MTSUY8 30/07/2015 Put 1.050 0.000 0.000 0.000   0 0.030
MTSUL8 30/07/2015 Call 1.100 0.435 0.435 0.000   0 0.390
MTSUM8 30/07/2015 Put 1.100 0.000 0.000 0.000   0 0.030
MTSTQ8 30/07/2015 Call 1.150 0.390 0.390 0.000   0 0.345
MTSTR8 30/07/2015 Put 1.150 0.000 0.000 0.000   0 0.035
MTSU38 30/07/2015 Call 1.200 0.345 0.345 0.000   0 0.300
MTSU48 30/07/2015 Put 1.200 0.000 0.000 0.000   0 0.045
MTSUJ8 30/07/2015 Call 1.250 0.300 0.300 0.000   0 0.260
MTSUK8 30/07/2015 Put 1.250 0.000 0.000 0.000   0 0.060
MTSUB8 30/07/2015 Call 1.300 0.265 0.265 0.000   0 0.225
MTSUC8 30/07/2015 Put 1.300 0.000 0.000 0.000   0 0.075
MTSTW8 30/07/2015 Call 1.350 0.000 0.000 0.000   0 0.190
MTSTX8 30/07/2015 Put 1.350 0.000 0.000 0.000   0 0.095
MTSUH8 30/07/2015 Call 1.400 0.000 0.000 0.000   0 0.160
MTSUI8 30/07/2015 Put 1.400 0.000 0.000 0.000   0 0.115
MTSU58 30/07/2015 Call 1.450 0.000 0.000 0.000   0 0.135
MTSU68 30/07/2015 Put 1.450 0.000 0.000 0.000   0 0.140
MTSTS8 30/07/2015 Call 1.500 0.000 0.000 0.000   0 0.115
MTSTT8 30/07/2015 Put 1.500 0.000 0.000 0.000   0 0.170
MTSTY8 30/07/2015 Call 1.550 0.000 0.000 0.000   0 0.095
MTSTZ8 30/07/2015 Put 1.550 0.000 0.000 0.000   0 0.200
MTSUF8 30/07/2015 Call 1.600 0.000 0.000 0.000   0 0.075
MTSUG8 30/07/2015 Put 1.600 0.000 0.000 0.000   710 0.235
MTSU78 30/07/2015 Call 1.650 0.000 0.000 0.000   0 0.060
MTSU88 30/07/2015 Put 1.650 0.230 0.230 0.000   0 0.270
MTSTU8 30/07/2015 Call 1.700 0.000 0.000 0.000   2,867 0.050
MTSTV8 30/07/2015 Put 1.700 0.265 0.265 0.000   0 0.310
MTSU18 30/07/2015 Call 1.750 0.000 0.000 0.000   0 0.040
MTSU28 30/07/2015 Put 1.750 0.305 0.305 0.000   0 0.355
MTSUD8 30/07/2015 Call 1.800 0.000 0.000 0.000   0 0.035
MTSUE8 30/07/2015 Put 1.800 0.350 0.350 0.000   0 0.400
MTSU98 30/07/2015 Call 1.850 0.000 0.000 0.000   0 0.030
MTSUA8 30/07/2015 Put 1.850 0.395 0.395 0.000   0 0.450
MTSUZ8 30/07/2015 Call 1.900 0.000 0.000 0.000   0 0.025
MTSV18 30/07/2015 Put 1.900 0.445 0.445 0.000   0 0.500
MTSV28 30/07/2015 Call 1.950 0.000 0.000 0.000   0 0.025
MTSV38 30/07/2015 Put 1.950 0.495 0.495 0.000   0 0.550
MTSV48 30/07/2015 Call 2.000 0.035 0.035 0.000   500 0.030
MTSV58 30/07/2015 Put 2.000 0.545 0.545 0.000   300 0.600
MTSWJ8 27/08/2015 Call 1.000 0.535 0.535 0.000   0 0.480
MTSWK8 27/08/2015 Put 1.000 0.025 0.025 0.000   0 0.030
MTSW78 27/08/2015 Call 1.050 0.485 0.485 0.000   0 0.435
MTSW88 27/08/2015 Put 1.050 0.030 0.030 0.000   0 0.030
MTSW38 27/08/2015 Call 1.100 0.435 0.435 0.000   0 0.390
MTSW48 27/08/2015 Put 1.100 0.030 0.030 0.000   0 0.035
MTSW18 27/08/2015 Call 1.150 0.390 0.390 0.000   0 0.340
MTSW28 27/08/2015 Put 1.150 0.030 0.030 0.000   0 0.040
MTSVE8 27/08/2015 Call 1.200 0.345 0.345 0.000   0 0.300
MTSVF8 27/08/2015 Put 1.200 0.040 0.040 0.000   0 0.045
MTSV68 27/08/2015 Call 1.250 0.300 0.300 0.000   0 0.260
MTSV78 27/08/2015 Put 1.250 0.050 0.050 0.000   0 0.060
MTSVS8 27/08/2015 Call 1.300 0.260 0.260 0.000   0 0.220
MTSVT8 27/08/2015 Put 1.300 0.060 0.060 0.000   0 0.075
MTSVY8 27/08/2015 Call 1.350 0.225 0.225 0.000   0 0.185
MTSVZ8 27/08/2015 Put 1.350 0.080 0.080 0.000   0 0.095
MTSVI8 27/08/2015 Call 1.400 0.195 0.195 0.000   0 0.155
MTSVJ8 27/08/2015 Put 1.400 0.095 0.095 0.000   1,060 0.120
MTSVA8 27/08/2015 Call 1.450 0.160 0.160 0.000   0 0.130
MTSVB8 27/08/2015 Put 1.450 0.120 0.120 0.000   0 0.145
MTSVQ8 27/08/2015 Call 1.500 0.135 0.135 0.000   0 0.110
MTSVR8 27/08/2015 Put 1.500 0.145 0.145 0.000   0 0.175
MTSVW8 27/08/2015 Call 1.550 0.110 0.110 0.000   0 0.090
MTSVX8 27/08/2015 Put 1.550 0.175 0.175 0.000   0 0.205
MTSVG8 27/08/2015 Call 1.600 0.090 0.090 0.000   0 0.075
MTSVH8 27/08/2015 Put 1.600 0.205 0.205 0.000   0 0.240
MTSVC8 27/08/2015 Call 1.650 0.075 0.075 0.000   0 0.060
MTSVD8 27/08/2015 Put 1.650 0.240 0.240 0.000   0 0.280
MTSVO8 27/08/2015 Call 1.700 0.060 0.060 0.000   0 0.050
MTSVP8 27/08/2015 Put 1.700 0.275 0.275 0.000   0 0.315
MTSVU8 27/08/2015 Call 1.750 0.050 0.050 0.000   0 0.040
MTSVV8 27/08/2015 Put 1.750 0.315 0.315 0.000   0 0.355
MTSVK8 27/08/2015 Call 1.800 0.040 0.040 0.000   0 0.035
MTSVL8 27/08/2015 Put 1.800 0.355 0.355 0.000   0 0.400
MTSV88 27/08/2015 Call 1.850 0.035 0.035 0.000   0 0.035
MTSV98 27/08/2015 Put 1.850 0.400 0.400 0.000   0 0.450
MTSVM8 27/08/2015 Call 1.900 0.040 0.040 0.000   0 0.035
MTSVN8 27/08/2015 Put 1.900 0.445 0.445 0.000   0 0.500
MTSXH8 24/09/2015 Call 1.100 0.435 0.435 0.000      
MTSXI8 24/09/2015 Put 1.100 0.030 0.030 0.000      
MTSWN8 24/09/2015 Call 1.150 0.390 0.390 0.000   0 0.345
MTSWO8 24/09/2015 Put 1.150 0.035 0.035 0.000   0 0.035
MTSXA8 24/09/2015 Call 1.200 0.345 0.345 0.000   0 0.305
MTSXB8 24/09/2015 Put 1.200 0.040 0.040 0.000   0 0.050
MTSX28 24/09/2015 Call 1.250 0.305 0.305 0.000   0 0.265
MTSX38 24/09/2015 Put 1.250 0.050 0.050 0.000   0 0.065
MTSWV8 24/09/2015 Call 1.300 0.265 0.265 0.000   0 0.230
MTSWW8 24/09/2015 Put 1.300 0.065 0.065 0.000   0 0.085
MTSWP8 24/09/2015 Call 1.350 0.230 0.230 0.000   0 0.200
MTSWQ8 24/09/2015 Put 1.350 0.085 0.085 0.000   0 0.105
MTSX88 24/09/2015 Call 1.400 0.200 0.200 0.000   0 0.170
MTSX98 24/09/2015 Put 1.400 0.105 0.105 0.000   0 0.130
MTSX48 24/09/2015 Call 1.450 0.170 0.170 0.000   0 0.150
MTSX58 24/09/2015 Put 1.450 0.125 0.125 0.000   0 0.155
MTSWT8 24/09/2015 Call 1.500 0.140 0.140 0.000   0 0.125
MTSWU8 24/09/2015 Put 1.500 0.150 0.150 0.000   800 0.180
MTSXC8 24/09/2015 Call 1.550 0.120 0.120 0.000   0 0.105
MTSXD8 24/09/2015 Put 1.550 0.180 0.180 0.000   0 0.215
MTSXF8 24/09/2015 Call 1.600 0.100 0.100 0.000   0 0.090
MTSXG8 24/09/2015 Put 1.600 0.210 0.210 0.000   0 0.245
MTSWX8 24/09/2015 Call 1.650 0.080 0.080 0.000   0 0.070
MTSWY8 24/09/2015 Put 1.650 0.245 0.245 0.000   0 0.280
MTSWR8 24/09/2015 Call 1.700 0.065 0.065 0.000   0 0.055
MTSWS8 24/09/2015 Put 1.700 0.280 0.280 0.000   0 0.320
MTSWL8 24/09/2015 Call 1.750 0.055 0.055 0.000   0 0.045
MTSWM8 24/09/2015 Put 1.750 0.320 0.320 0.000   0 0.360
MTSX68 24/09/2015 Call 1.800 0.045 0.045 0.000   0 0.035
MTSX78 24/09/2015 Put 1.800 0.360 0.360 0.000   0 0.400
MTSWZ8 24/09/2015 Call 1.850 0.035 0.035 0.000   0 0.030
MTSX18 24/09/2015 Put 1.850 0.405 0.405 0.000   0 0.450

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.