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 1.105 Up 0.020 1.100 1.115 1.095 1.117 1.095 4,009,394 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSF79 24/09/2015 Call 0.700 0.405 0.405 0.000   0 0.405
MTSF89 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSD49 24/09/2015 Call 0.750 0.355 0.355 0.000   0 0.355
MTSD59 24/09/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSCF9 24/09/2015 Call 0.800 0.305 0.305 0.000   0 0.305
MTSCG9 24/09/2015 Put 0.800 0.000 0.000 0.000   0 0.000
MTSCH9 24/09/2015 Call 0.850 0.260 0.260 0.000   0 0.260
MTSCI9 24/09/2015 Put 0.850 0.001 0.001 0.000   0 0.001
MTSZ98 24/09/2015 Call 0.900 0.210 0.210 0.000   0 0.210
MTSZA8 24/09/2015 Put 0.900 0.004 0.004 0.000   0 0.004
MTSYT8 24/09/2015 Call 0.950 0.165 0.165 0.000   0 0.165
MTSYU8 24/09/2015 Put 0.950 0.009 0.009 0.000   0 0.009
MTSXN8 24/09/2015 Call 1.000 0.120 0.120 0.000   400 0.120
MTSXO8 24/09/2015 Put 1.000 0.020 0.020 0.000   0 0.020
MTSXL8 24/09/2015 Call 1.050 0.085 0.085 0.000   0 0.085
MTSXM8 24/09/2015 Put 1.050 0.030 0.030 0.000   2,000 0.030
MTSXH8 24/09/2015 Call 1.100 0.055 0.055 0.055 300 300 0.055
MTSXI8 24/09/2015 Put 1.100 0.055 0.055 0.000   400 0.055
MTSWN8 24/09/2015 Call 1.150 0.030 0.030 0.000   800 0.030
MTSWO8 24/09/2015 Put 1.150 0.080 0.080 0.000   665 0.080
MTSXA8 24/09/2015 Call 1.200 0.015 0.015 0.000   780 0.015
MTSXB8 24/09/2015 Put 1.200 0.115 0.115 0.000   800 0.115
MTSX28 24/09/2015 Call 1.250 0.008 0.008 0.000   200 0.008
MTSX38 24/09/2015 Put 1.250 0.150 0.150 0.000   200 0.150
MTSWV8 24/09/2015 Call 1.300 0.003 0.003 0.000   0 0.003
MTSWW8 24/09/2015 Put 1.300 0.195 0.195 0.000   0 0.195
MTSZI8 24/09/2015 Call 1.310 0.003 0.003 0.000   0 0.003
MTSZH8 24/09/2015 Put 1.310 0.205 0.205 0.000   0 0.205
MTSWP8 24/09/2015 Call 1.350 0.001 0.001 0.000   0 0.001
MTSWQ8 24/09/2015 Put 1.350 0.245 0.245 0.000   0 0.245
MTSZN8 24/09/2015 Call 1.360 0.001 0.001 0.000   0 0.001
MTSZO8 24/09/2015 Put 1.360 0.255 0.255 0.000   0 0.255
MTSX88 24/09/2015 Call 1.400 0.001 0.001 0.000   0 0.001
MTSX98 24/09/2015 Put 1.400 0.295 0.295 0.000   150 0.295
MTSZJ8 24/09/2015 Call 1.410 0.000 0.000 0.000   0 0.000
MTSZK8 24/09/2015 Put 1.410 0.305 0.305 0.000   0 0.305
MTSX48 24/09/2015 Call 1.450 0.000 0.000 0.000   35 0.000
MTSX58 24/09/2015 Put 1.450 0.345 0.345 0.000   0 0.345
MTSZQ8 24/09/2015 Call 1.460 0.000 0.000 0.000   0 0.000
MTSZP8 24/09/2015 Put 1.460 0.355 0.355 0.000   0 0.355
MTSWT8 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
MTSWU8 24/09/2015 Put 1.500 0.395 0.395 0.000   0 0.395
MTSZM8 24/09/2015 Call 1.510 0.000 0.000 0.000   0 0.000
MTSZL8 24/09/2015 Put 1.510 0.405 0.405 0.000   280 0.405
MTSXC8 24/09/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSXD8 24/09/2015 Put 1.550 0.445 0.445 0.000   0 0.445
MTSXF8 24/09/2015 Call 1.600 0.000 0.000 0.000   0 0.000
MTSXG8 24/09/2015 Put 1.600 0.495 0.495 0.000   0 0.495
MTSWX8 24/09/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSWY8 24/09/2015 Put 1.650 0.545 0.545 0.000   0 0.545
MTSWR8 24/09/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSWS8 24/09/2015 Put 1.700 0.595 0.595 0.000   0 0.595
MTSWL8 24/09/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSWM8 24/09/2015 Put 1.750 0.645 0.645 0.000   0 0.645
MTSX68 24/09/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSX78 24/09/2015 Put 1.800 0.695 0.695 0.000   0 0.695
MTSWZ8 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSX18 24/09/2015 Put 1.850 0.745 0.745 0.000   0 0.745
MTSXJ8 24/09/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSXK8 24/09/2015 Put 1.900 0.795 0.795 0.000   0 0.795
MTSDZ9 24/09/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSDY9 24/09/2015 Put 2.010 0.900 0.900 0.000   0 0.900
MTSE19 24/09/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE29 24/09/2015 Put 2.110 1.000 1.000 0.000   0 1.000
MTSE49 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE39 24/09/2015 Put 2.210 1.100 1.100 0.000   200 1.100
MTSF99 29/10/2015 Call 0.700 0.410 0.410 0.000   0 0.410
MTSFF9 29/10/2015 Put 0.700 0.001 0.001 0.000   0 0.001
MTSD69 29/10/2015 Call 0.750 0.360 0.360 0.000   0 0.360
MTSD79 29/10/2015 Put 0.750 0.002 0.002 0.000   0 0.002
MTSCJ9 29/10/2015 Call 0.800 0.310 0.310 0.000   0 0.310
MTSCK9 29/10/2015 Put 0.800 0.004 0.004 0.000   0 0.004
MTSCL9 29/10/2015 Call 0.850 0.265 0.265 0.000   0 0.265
MTSCM9 29/10/2015 Put 0.850 0.009 0.009 0.000   0 0.009
MTSZB8 29/10/2015 Call 0.900 0.220 0.220 0.000   0 0.220
MTSZC8 29/10/2015 Put 0.900 0.015 0.015 0.000   200 0.015
MTSYV8 29/10/2015 Call 0.950 0.180 0.180 0.000   0 0.180
MTSYW8 29/10/2015 Put 0.950 0.025 0.025 0.000   0 0.025
MTSYF8 29/10/2015 Call 1.000 0.145 0.145 0.000   0 0.145
MTSYG8 29/10/2015 Put 1.000 0.040 0.040 0.000   200 0.040
MTSY98 29/10/2015 Call 1.050 0.110 0.110 0.000   30 0.110
MTSYA8 29/10/2015 Put 1.050 0.060 0.060 0.000   0 0.060
MTSXT8 29/10/2015 Call 1.100 0.085 0.085 0.000   38 0.085
MTSXU8 29/10/2015 Put 1.100 0.080 0.080 0.000   0 0.080
MTSY18 29/10/2015 Call 1.150 0.060 0.060 0.000   500 0.060
MTSY28 29/10/2015 Put 1.150 0.105 0.105 0.000   1,750 0.105
MTSYD8 29/10/2015 Call 1.200 0.040 0.040 0.040 200 750 0.040
MTSYE8 29/10/2015 Put 1.200 0.135 0.135 0.000   0 0.135
MTSYB8 29/10/2015 Call 1.250 0.030 0.030 0.000   0 0.030
MTSYC8 29/10/2015 Put 1.250 0.170 0.170 0.000   0 0.170
MTSXV8 29/10/2015 Call 1.300 0.020 0.020 0.000   2,100 0.020
MTSXW8 29/10/2015 Put 1.300 0.205 0.205 0.000   100 0.205
MTSXY8 29/10/2015 Call 1.350 0.010 0.010 0.000   0 0.010
MTSXZ8 29/10/2015 Put 1.350 0.250 0.250 0.000   0 0.250
MTSYH8 29/10/2015 Call 1.400 0.007 0.007 0.000   0 0.007
MTSYI8 29/10/2015 Put 1.400 0.295 0.295 0.000   0 0.295
MTSXP8 29/10/2015 Call 1.450 0.004 0.004 0.000   0 0.004
MTSXQ8 29/10/2015 Put 1.450 0.345 0.345 0.000   0 0.345
MTSY38 29/10/2015 Call 1.500 0.003 0.003 0.000   500 0.003
MTSY48 29/10/2015 Put 1.500 0.395 0.395 0.000   0 0.395
MTSY78 29/10/2015 Call 1.550 0.002 0.002 0.000   0 0.002
MTSY88 29/10/2015 Put 1.550 0.445 0.445 0.000   0 0.445
MTSYJ8 29/10/2015 Call 1.600 0.001 0.001 0.000   0 0.001
MTSYK8 29/10/2015 Put 1.600 0.495 0.495 0.000   0 0.495
MTSXR8 29/10/2015 Call 1.650 0.001 0.001 0.000   0 0.001
MTSXS8 29/10/2015 Put 1.650 0.545 0.545 0.000   0 0.545
MTSY58 29/10/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSY68 29/10/2015 Put 1.700 0.595 0.595 0.000   0 0.595
MTSZD8 29/10/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSZE8 29/10/2015 Put 1.750 0.645 0.645 0.000   0 0.645
MTSZF8 29/10/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSZG8 29/10/2015 Put 1.800 0.695 0.695 0.000   0 0.695
MTSYX8 29/10/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSYZ8 29/10/2015 Put 2.000 0.895 0.895 0.000   0 0.895
MTSE69 29/10/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSE59 29/10/2015 Put 2.010 0.900 0.900 0.000   0 0.900
MTSE79 29/10/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE89 29/10/2015 Put 2.110 1.000 1.000 0.000   0 1.000
MTSEF9 29/10/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE99 29/10/2015 Put 2.210 1.095 1.095 0.000   390 1.095
MTSFG9 26/11/2015 Call 0.700 0.410 0.410 0.000   0 0.410
MTSFH9 26/11/2015 Put 0.700 0.002 0.002 0.000   0 0.002
MTSD89 26/11/2015 Call 0.750 0.365 0.365 0.000   0 0.365
MTSD99 26/11/2015 Put 0.750 0.005 0.005 0.000   0 0.005
MTSCN9 26/11/2015 Call 0.800 0.315 0.315 0.000   0 0.315
MTSCO9 26/11/2015 Put 0.800 0.009 0.009 0.000   0 0.009
MTSCP9 26/11/2015 Call 0.850 0.275 0.275 0.000   0 0.275
MTSCQ9 26/11/2015 Put 0.850 0.015 0.015 0.000   0 0.015
MTSCR9 26/11/2015 Call 0.900 0.230 0.230 0.000   0 0.230
MTSCS9 26/11/2015 Put 0.900 0.025 0.025 0.000   0 0.025
MTSCT9 26/11/2015 Call 0.950 0.195 0.195 0.000   0 0.195
MTSCU9 26/11/2015 Put 0.950 0.040 0.040 0.000   0 0.040
MTSCV9 26/11/2015 Call 1.000 0.160 0.160 0.000   0 0.160
MTSCW9 26/11/2015 Put 1.000 0.055 0.055 0.000   100 0.055
MTSZR8 26/11/2015 Call 1.050 0.130 0.130 0.000   50 0.130
MTSZS8 26/11/2015 Put 1.050 0.075 0.075 0.000   170 0.075
MTSZT8 26/11/2015 Call 1.100 0.105 0.105 0.000   0 0.105
MTSZU8 26/11/2015 Put 1.100 0.095 0.095 0.000   200 0.095
MTSZV8 26/11/2015 Call 1.150 0.080 0.080 0.000   100 0.080
MTSZW8 26/11/2015 Put 1.150 0.120 0.120 0.000   0 0.120
MTSZX8 26/11/2015 Call 1.200 0.060 0.060 0.000   3 0.060
MTSZY8 26/11/2015 Put 1.200 0.150 0.150 0.000   70 0.150
MTSB19 26/11/2015 Call 1.250 0.045 0.045 0.000   0 0.045
MTSB29 26/11/2015 Put 1.250 0.185 0.185 0.000   100 0.185
MTSB39 26/11/2015 Call 1.300 0.035 0.035 0.000   3 0.035
MTSB49 26/11/2015 Put 1.300 0.220 0.220 0.000   0 0.220
MTSB59 26/11/2015 Call 1.350 0.025 0.025 0.000   0 0.025
MTSB69 26/11/2015 Put 1.350 0.260 0.260 0.000   0 0.260
MTSB79 26/11/2015 Call 1.400 0.015 0.015 0.000   0 0.015
MTSB89 26/11/2015 Put 1.400 0.300 0.300 0.000   0 0.300
MTSB99 26/11/2015 Call 1.450 0.010 0.010 0.000   0 0.010
MTSBF9 26/11/2015 Put 1.450 0.345 0.345 0.000   0 0.345
MTSBG9 26/11/2015 Call 1.500 0.008 0.008 0.000   300 0.008
MTSBH9 26/11/2015 Put 1.500 0.395 0.395 0.000   0 0.395
MTSBI9 26/11/2015 Call 1.550 0.006 0.006 0.000   0 0.006
MTSBJ9 26/11/2015 Put 1.550 0.445 0.445 0.000   0 0.445
MTSBK9 26/11/2015 Call 1.600 0.004 0.004 0.000   3,000 0.004
MTSBL9 26/11/2015 Put 1.600 0.495 0.495 0.000   0 0.495
MTSBM9 26/11/2015 Call 1.650 0.003 0.003 0.000   0 0.003
MTSBO9 26/11/2015 Put 1.650 0.545 0.545 0.000   0 0.545
MTSBP9 26/11/2015 Call 1.700 0.002 0.002 0.000   0 0.002
MTSBQ9 26/11/2015 Put 1.700 0.595 0.595 0.000   0 0.595
MTSBR9 26/11/2015 Call 1.750 0.001 0.001 0.000   0 0.001
MTSBS9 26/11/2015 Put 1.750 0.645 0.645 0.000   0 0.645
MTSBT9 26/11/2015 Call 1.800 0.001 0.001 0.000   0 0.001
MTSBU9 26/11/2015 Put 1.800 0.695 0.695 0.000   0 0.695
MTSDK9 26/11/2015 Call 1.910 0.000 0.000 0.000   0 0.000
MTSDL9 26/11/2015 Put 1.910 0.795 0.795 0.000   0 0.795
MTSBW9 26/11/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSBV9 26/11/2015 Put 2.000 0.895 0.895 0.000   0 0.895
MTSDN9 26/11/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSDM9 26/11/2015 Put 2.010 0.895 0.895 0.000   600 0.895
MTSFI9 17/12/2015 Call 0.700 0.410 0.410 0.000   0 0.410
MTSFJ9 17/12/2015 Put 0.700 0.004 0.004 0.000   0 0.004
MTSF19 17/12/2015 Call 0.750 0.365 0.365 0.000   0 0.365
MTSF29 17/12/2015 Put 0.750 0.008 0.008 0.000   0 0.008
MTSES9 17/12/2015 Call 0.800 0.320 0.320 0.000   0 0.320
MTSET9 17/12/2015 Put 0.800 0.015 0.015 0.000   0 0.015
MTSDO9 17/12/2015 Call 0.850 0.280 0.280 0.000   0 0.280
MTSDP9 17/12/2015 Put 0.850 0.020 0.020 0.000   0 0.020
MTSDR9 17/12/2015 Call 0.900 0.240 0.240 0.000   0 0.240
MTSDQ9 17/12/2015 Put 0.900 0.035 0.035 0.000   0 0.035
MTSDS9 17/12/2015 Call 0.950 0.205 0.205 0.000   0 0.205
MTSDT9 17/12/2015 Put 0.950 0.045 0.045 0.000   0 0.045
MTSDV9 17/12/2015 Call 1.000 0.170 0.170 0.000   300 0.170
MTSDU9 17/12/2015 Put 1.000 0.065 0.065 0.000   0 0.065
MTSDW9 17/12/2015 Call 1.050 0.140 0.140 0.000   0 0.140
MTSDX9 17/12/2015 Put 1.050 0.085 0.085 0.000   755 0.085
MTSEY9 17/12/2015 Call 1.100 0.115 0.115 0.000   0 0.115
MTSEZ9 17/12/2015 Put 1.100 0.105 0.105 0.000   0 0.105
MTSEK9 17/12/2015 Call 1.150 0.090 0.090 0.000   0 0.090
MTSEL9 17/12/2015 Put 1.150 0.135 0.135 0.000   0 0.135
MTSEQ9 17/12/2015 Call 1.200 0.070 0.070 0.000   0 0.070
MTSER9 17/12/2015 Put 1.200 0.165 0.165 0.000   1,800 0.165
MTSEI9 17/12/2015 Call 1.250 0.055 0.055 0.000   0 0.055
MTSEJ9 17/12/2015 Put 1.250 0.195 0.195 0.000   0 0.195
MTSEU9 17/12/2015 Call 1.300 0.040 0.040 0.000   0 0.040
MTSEV9 17/12/2015 Put 1.300 0.230 0.230 0.000   0 0.230
MTSEM9 17/12/2015 Call 1.350 0.030 0.030 0.000   0 0.030
MTSEN9 17/12/2015 Put 1.350 0.270 0.270 0.000   0 0.270
MTSEO9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
MTSEP9 17/12/2015 Put 1.400 0.310 0.310 0.000   0 0.310
MTSGT9 17/12/2015 Call 1.410 0.025 0.025 0.000   0 0.025
MTSGU9 17/12/2015 Put 1.410 0.315 0.315 0.000   0 0.315
MTSEG9 17/12/2015 Call 1.450 0.020 0.020 0.000   0 0.020
MTSEH9 17/12/2015 Put 1.450 0.350 0.350 0.000   0 0.350
MTSEW9 17/12/2015 Call 1.500 0.015 0.015 0.000   0 0.015
MTSEX9 17/12/2015 Put 1.500 0.395 0.395 0.000   0 0.395
MTSGP9 17/12/2015 Call 1.550 0.010 0.010 0.000   0 0.010
MTSGQ9 17/12/2015 Put 1.550 0.445 0.445 0.000   0 0.445
MTSI69 28/01/2016 Call 0.700 0.415 0.415 0.000   0 0.415
MTSI79 28/01/2016 Put 0.700 0.005 0.005 0.000   0 0.005
MTSI49 28/01/2016 Call 0.750 0.370 0.370 0.000   0 0.370
MTSI59 28/01/2016 Put 0.750 0.009 0.009 0.000   0 0.009
MTSGN9 28/01/2016 Call 0.800 0.330 0.330 0.000   0 0.330
MTSGO9 28/01/2016 Put 0.800 0.015 0.015 0.000   0 0.015
MTSFW9 28/01/2016 Call 0.850 0.290 0.290 0.000   0 0.290
MTSFX9 28/01/2016 Put 0.850 0.025 0.025 0.000   0 0.025
MTSFQ9 28/01/2016 Call 0.900 0.255 0.255 0.000   0 0.255
MTSFR9 28/01/2016 Put 0.900 0.035 0.035 0.000   0 0.035
MTSG59 28/01/2016 Call 0.950 0.220 0.220 0.000   0 0.220
MTSG69 28/01/2016 Put 0.950 0.050 0.050 0.000   0 0.050
MTSGL9 28/01/2016 Call 1.000 0.185 0.185 0.000   0 0.185
MTSGM9 28/01/2016 Put 1.000 0.070 0.070 0.000   0 0.070
MTSFY9 28/01/2016 Call 1.050 0.155 0.155 0.000   0 0.155
MTSFZ9 28/01/2016 Put 1.050 0.090 0.090 0.000   0 0.090
MTSFO9 28/01/2016 Call 1.100 0.130 0.130 0.000   0 0.130
MTSFP9 28/01/2016 Put 1.100 0.115 0.115 0.000   0 0.115
MTSG39 28/01/2016 Call 1.150 0.105 0.105 0.000   0 0.105
MTSG49 28/01/2016 Put 1.150 0.145 0.145 0.000   0 0.145
MTSG99 28/01/2016 Call 1.200 0.090 0.090 0.000   0 0.090
MTSGK9 28/01/2016 Put 1.200 0.175 0.175 0.000   0 0.175
MTSFU9 28/01/2016 Call 1.250 0.070 0.070 0.000   0 0.070
MTSFV9 28/01/2016 Put 1.250 0.205 0.205 0.000   0 0.205
MTSFM9 28/01/2016 Call 1.300 0.060 0.060 0.000   0 0.060
MTSFN9 28/01/2016 Put 1.300 0.240 0.240 0.000   0 0.240
MTSG79 28/01/2016 Call 1.350 0.045 0.045 0.000   0 0.045
MTSG89 28/01/2016 Put 1.350 0.280 0.280 0.000   0 0.280
MTSFS9 28/01/2016 Call 1.400 0.040 0.040 0.000   0 0.040
MTSFT9 28/01/2016 Put 1.400 0.320 0.320 0.000   400 0.320
MTSFK9 28/01/2016 Call 1.450 0.030 0.030 0.000   0 0.030
MTSFL9 28/01/2016 Put 1.450 0.365 0.365 0.000   0 0.365
MTSG19 28/01/2016 Call 1.500 0.025 0.025 0.000   0 0.025
MTSG29 28/01/2016 Put 1.500 0.405 0.405 0.000   0 0.405
MTSGR9 28/01/2016 Call 1.550 0.020 0.020 0.000   0 0.020
MTSGS9 28/01/2016 Put 1.550 0.450 0.450 0.000   0 0.450
MTSJ69 25/02/2016 Call 0.750 0.380 0.380 0.000   0 0.380
MTSJ79 25/02/2016 Put 0.750 0.015 0.015 0.000   0 0.015
MTSIN9 25/02/2016 Call 0.800 0.335 0.335 0.000   0 0.335
MTSIO9 25/02/2016 Put 0.800 0.020 0.020 0.000   0 0.020
MTSIJ9 25/02/2016 Call 0.850 0.295 0.295 0.000   0 0.295
MTSIK9 25/02/2016 Put 0.850 0.035 0.035 0.000   0 0.035
MTSIT9 25/02/2016 Call 0.900 0.260 0.260 0.000   0 0.260
MTSIU9 25/02/2016 Put 0.900 0.045 0.045 0.000   0 0.045
MTSJ49 25/02/2016 Call 0.950 0.225 0.225 0.000   0 0.225
MTSJ59 25/02/2016 Put 0.950 0.060 0.060 0.000   0 0.060
MTSIR9 25/02/2016 Call 1.000 0.195 0.195 0.000   0 0.195
MTSIS9 25/02/2016 Put 1.000 0.080 0.080 0.000   0 0.080
MTSIH9 25/02/2016 Call 1.050 0.165 0.165 0.000   0 0.165
MTSII9 25/02/2016 Put 1.050 0.100 0.100 0.000   0 0.100
MTSIV9 25/02/2016 Call 1.100 0.140 0.140 0.000   0 0.140
MTSIW9 25/02/2016 Put 1.100 0.125 0.125 0.000   0 0.125
MTSJ29 25/02/2016 Call 1.150 0.120 0.120 0.000   0 0.120
MTSJ39 25/02/2016 Put 1.150 0.155 0.155 0.000   0 0.155
MTSIL9 25/02/2016 Call 1.200 0.100 0.100 0.000   0 0.100
MTSIM9 25/02/2016 Put 1.200 0.185 0.185 0.000   0 0.185
MTSIF9 25/02/2016 Call 1.250 0.080 0.080 0.000   0 0.080
MTSIG9 25/02/2016 Put 1.250 0.215 0.215 0.000   0 0.215
MTSIX9 25/02/2016 Call 1.300 0.065 0.065 0.000   0 0.065
MTSIY9 25/02/2016 Put 1.300 0.250 0.250 0.000   0 0.250
MTSIZ9 25/02/2016 Call 1.350 0.050 0.050 0.000   0 0.050
MTSJ19 25/02/2016 Put 1.350 0.290 0.290 0.000   0 0.290
MTSIP9 25/02/2016 Call 1.400 0.040 0.040 0.000   0 0.040
MTSIQ9 25/02/2016 Put 1.400 0.330 0.330 0.000   0 0.330
MTSI89 25/02/2016 Call 1.450 0.030 0.030 0.000   0 0.030
MTSI99 25/02/2016 Put 1.450 0.370 0.370 0.000   0 0.370
MTSGV9 23/06/2016 Call 1.300 0.110 0.110 0.000   0 0.110
MTSGW9 23/06/2016 Put 1.300 0.280 0.280 0.000   0 0.280
MTSGY9 23/06/2016 Call 1.500 0.060 0.060 0.000   0 0.060
MTSGX9 23/06/2016 Put 1.500 0.430 0.430 0.000   0 0.430
MTSI39 22/12/2016 Call 1.300 0.160 0.160 0.000   0 0.160
MTSI29 22/12/2016 Put 1.300 0.320 0.320 0.000   0 0.320
MTSGZ9 22/12/2016 Call 1.500 0.110 0.110 0.000   0 0.110
MTSI19 22/12/2016 Put 1.500 0.460 0.460 0.000   0 0.460

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.