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 1.052 Down -0.003 1.050 1.055 1.045 1.060 1.030 3,104,604 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSF39 30/07/2015 Call 0.700 0.355 0.355 0.000   0 0.355
MTSF49 30/07/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSCZ9 30/07/2015 Call 0.750 0.305 0.305 0.000   0 0.305
MTSD19 30/07/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSC29 30/07/2015 Call 0.800 0.255 0.255 0.000   0 0.255
MTSC39 30/07/2015 Put 0.800 0.000 0.000 0.000   0 0.000
MTSC49 30/07/2015 Call 0.850 0.205 0.205 0.000   0 0.205
MTSC59 30/07/2015 Put 0.850 0.000 0.000 0.000   0 0.000
MTSZ58 30/07/2015 Call 0.900 0.155 0.155 0.000   0 0.155
MTSZ68 30/07/2015 Put 0.900 0.000 0.000 0.000   0 0.000
MTSYP8 30/07/2015 Call 0.950 0.105 0.105 0.000   0 0.105
MTSYQ8 30/07/2015 Put 0.950 0.002 0.002 0.000   0 0.000
MTSWH8 30/07/2015 Call 1.000 0.030 0.075 0.000   0 0.055
MTSWI8 30/07/2015 Put 1.000 0.008 0.008 0.000   110 0.000
MTSUX8 30/07/2015 Call 1.050 0.010 0.010 0.000   230 0.015
MTSUY8 30/07/2015 Put 1.050 0.006 0.040 0.000   0 0.005
MTSUL8 30/07/2015 Call 1.100 0.000 0.000 0.000   0 0.000
MTSUM8 30/07/2015 Put 1.100 0.055 0.055 0.000   1,200 0.045
MTSTQ8 30/07/2015 Call 1.150 0.000 0.000 0.000   1,800 0.000
MTSTR8 30/07/2015 Put 1.150 0.070 0.120 0.000   0 0.095
MTSU38 30/07/2015 Call 1.200 0.000 0.000 0.000   1,125 0.000
MTSU48 30/07/2015 Put 1.200 0.115 0.175 0.000   0 0.145
MTSUJ8 30/07/2015 Call 1.250 0.000 0.000 0.000   0 0.000
MTSUK8 30/07/2015 Put 1.250 0.165 0.225 0.000   20 0.195
MTSUB8 30/07/2015 Call 1.300 0.000 0.000 0.000   0 0.000
MTSUC8 30/07/2015 Put 1.300 0.205 0.285 0.000   0 0.245
MTSTW8 30/07/2015 Call 1.350 0.000 0.000 0.000   0 0.000
MTSTX8 30/07/2015 Put 1.350 0.255 0.335 0.000   0 0.295
MTSUH8 30/07/2015 Call 1.400 0.000 0.000 0.000   1,000 0.000
MTSUI8 30/07/2015 Put 1.400 0.305 0.385 0.000   150 0.345
MTSU58 30/07/2015 Call 1.450 0.000 0.000 0.000   240 0.000
MTSU68 30/07/2015 Put 1.450 0.355 0.435 0.000   0 0.395
MTSTS8 30/07/2015 Call 1.500 0.000 0.000 0.000   470 0.000
MTSTT8 30/07/2015 Put 1.500 0.395 0.495 0.000   2,500 0.445
MTSTY8 30/07/2015 Call 1.550 0.000 0.000 0.000   233 0.000
MTSTZ8 30/07/2015 Put 1.550 0.445 0.545 0.000   0 0.495
MTSUF8 30/07/2015 Call 1.600 0.000 0.000 0.000   500 0.000
MTSUG8 30/07/2015 Put 1.600 0.495 0.595 0.000   410 0.545
MTSU78 30/07/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSU88 30/07/2015 Put 1.650 0.545 0.645 0.000   0 0.595
MTSTU8 30/07/2015 Call 1.700 0.000 0.000 0.000   2,867 0.000
MTSTV8 30/07/2015 Put 1.700 0.645 0.645 0.000   0 0.645
MTSU18 30/07/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSU28 30/07/2015 Put 1.750 0.695 0.695 0.000   0 0.695
MTSUD8 30/07/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSUE8 30/07/2015 Put 1.800 0.745 0.745 0.000   0 0.745
MTSU98 30/07/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSUA8 30/07/2015 Put 1.850 0.795 0.795 0.000   0 0.795
MTSUZ8 30/07/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSV18 30/07/2015 Put 1.900 0.845 0.845 0.000   0 0.845
MTSV28 30/07/2015 Call 1.950 0.000 0.000 0.000   0 0.000
MTSV38 30/07/2015 Put 1.950 0.895 0.895 0.000   0 0.895
MTSV48 30/07/2015 Call 2.000 0.000 0.000 0.000   500 0.000
MTSV58 30/07/2015 Put 2.000 0.945 0.945 0.000   208 0.945
MTSF59 27/08/2015 Call 0.700 0.355 0.355 0.000   0 0.355
MTSF69 27/08/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSD29 27/08/2015 Call 0.750 0.305 0.305 0.000   0 0.310
MTSD39 27/08/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSC69 27/08/2015 Call 0.800 0.260 0.260 0.000   0 0.260
MTSC79 27/08/2015 Put 0.800 0.000 0.000 0.000   0 0.001
MTSC89 27/08/2015 Call 0.850 0.210 0.210 0.000   0 0.210
MTSC99 27/08/2015 Put 0.850 0.002 0.002 0.000   0 0.002
MTSZ78 27/08/2015 Call 0.900 0.135 0.195 0.000   0 0.165
MTSZ88 27/08/2015 Put 0.900 0.005 0.005 0.000   0 0.006
MTSYR8 27/08/2015 Call 0.950 0.125 0.125 0.000   0 0.120
MTSYS8 27/08/2015 Put 0.950 0.015 0.015 0.000   0 0.015
MTSWJ8 27/08/2015 Call 1.000 0.065 0.100 0.000   0 0.085
MTSWK8 27/08/2015 Put 1.000 0.025 0.025 0.000   0 0.030
MTSW78 27/08/2015 Call 1.050 0.035 0.065 0.000   0 0.050
MTSW88 27/08/2015 Put 1.050 0.045 0.045 0.000   790 0.050
MTSW38 27/08/2015 Call 1.100 0.030 0.030 0.000   0 0.030
MTSW48 27/08/2015 Put 1.100 0.065 0.080 0.000   600 0.080
MTSW18 27/08/2015 Call 1.150 0.006 0.040 0.000   27 0.015
MTSW28 27/08/2015 Put 1.150 0.095 0.135 0.000   900 0.115
MTSVE8 27/08/2015 Call 1.200 0.008 0.008 0.000   500 0.007
MTSVF8 27/08/2015 Put 1.200 0.125 0.185 0.000   0 0.155
MTSV68 27/08/2015 Call 1.250 0.004 0.004 0.000   500 0.003
MTSV78 27/08/2015 Put 1.250 0.170 0.230 0.000   120 0.200
MTSVS8 27/08/2015 Call 1.300 0.002 0.002 0.000   0 0.001
MTSVT8 27/08/2015 Put 1.300 0.205 0.285 0.000   0 0.245
MTSVY8 27/08/2015 Call 1.350 0.001 0.001 0.000   235 0.001
MTSVZ8 27/08/2015 Put 1.350 0.255 0.335 0.000   100 0.295
MTSVI8 27/08/2015 Call 1.400 0.000 0.000 0.000   0 0.000
MTSVJ8 27/08/2015 Put 1.400 0.305 0.385 0.000   730 0.345
MTSVA8 27/08/2015 Call 1.450 0.000 0.000 0.000   100 0.000
MTSVB8 27/08/2015 Put 1.450 0.355 0.435 0.000   0 0.395
MTSVQ8 27/08/2015 Call 1.500 0.000 0.000 0.000   0 0.000
MTSVR8 27/08/2015 Put 1.500 0.395 0.495 0.000   0 0.445
MTSVW8 27/08/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSVX8 27/08/2015 Put 1.550 0.445 0.545 0.000   0 0.495
MTSVG8 27/08/2015 Call 1.600 0.000 0.000 0.000   500 0.000
MTSVH8 27/08/2015 Put 1.600 0.495 0.595 0.000   0 0.545
MTSVC8 27/08/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSVD8 27/08/2015 Put 1.650 0.545 0.645 0.000   0 0.595
MTSVO8 27/08/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSVP8 27/08/2015 Put 1.700 0.645 0.645 0.000   0 0.645
MTSVU8 27/08/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSVV8 27/08/2015 Put 1.750 0.695 0.695 0.000   0 0.695
MTSVK8 27/08/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSVL8 27/08/2015 Put 1.800 0.745 0.745 0.000   0 0.745
MTSV88 27/08/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSV98 27/08/2015 Put 1.850 0.795 0.795 0.000   0 0.795
MTSVM8 27/08/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSVN8 27/08/2015 Put 1.900 0.845 0.845 0.000   0 0.845
MTSF79 24/09/2015 Call 0.700 0.360 0.360 0.000   0 0.360
MTSF89 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.001
MTSD49 24/09/2015 Call 0.750 0.310 0.310 0.000   0 0.315
MTSD59 24/09/2015 Put 0.750 0.001 0.001 0.000   0 0.002
MTSCF9 24/09/2015 Call 0.800 0.265 0.265 0.000   0 0.265
MTSCG9 24/09/2015 Put 0.800 0.003 0.003 0.000   0 0.004
MTSCH9 24/09/2015 Call 0.850 0.220 0.220 0.000   0 0.220
MTSCI9 24/09/2015 Put 0.850 0.007 0.007 0.000   0 0.009
MTSZ98 24/09/2015 Call 0.900 0.145 0.205 0.000   0 0.175
MTSZA8 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
MTSYT8 24/09/2015 Call 0.950 0.115 0.150 0.000   0 0.135
MTSYU8 24/09/2015 Put 0.950 0.010 0.040 0.000   0 0.030
MTSXN8 24/09/2015 Call 1.000 0.080 0.115 0.000   0 0.100
MTSXO8 24/09/2015 Put 1.000 0.040 0.040 0.000   0 0.045
MTSXL8 24/09/2015 Call 1.050 0.055 0.080 0.000   0 0.070
MTSXM8 24/09/2015 Put 1.050 0.050 0.080 0.000   0 0.070
MTSXH8 24/09/2015 Call 1.100 0.035 0.060 0.000   0 0.050
MTSXI8 24/09/2015 Put 1.100 0.075 0.105 0.000   400 0.095
MTSWN8 24/09/2015 Call 1.150 0.030 0.030 0.000   400 0.030
MTSWO8 24/09/2015 Put 1.150 0.105 0.150 0.000   400 0.130
MTSXA8 24/09/2015 Call 1.200 0.005 0.040 0.000   370 0.020
MTSXB8 24/09/2015 Put 1.200 0.140 0.185 0.000   1,000 0.165
MTSX28 24/09/2015 Call 1.250 0.003 0.040 0.000   0 0.010
MTSX38 24/09/2015 Put 1.250 0.180 0.240 0.000   200 0.205
MTSWV8 24/09/2015 Call 1.300 0.007 0.007 0.000   0 0.007
MTSWW8 24/09/2015 Put 1.300 0.210 0.290 0.000   0 0.245
MTSZI8 24/09/2015 Call 1.310 0.006 0.006 0.000   0 0.006
MTSZH8 24/09/2015 Put 1.310 0.260 0.260 0.000   0 0.255
MTSWP8 24/09/2015 Call 1.350 0.004 0.004 0.000   0 0.004
MTSWQ8 24/09/2015 Put 1.350 0.260 0.340 0.000   150 0.295
MTSZN8 24/09/2015 Call 1.360 0.004 0.004 0.000   0 0.003
MTSZO8 24/09/2015 Put 1.360 0.305 0.305 0.000   0 0.300
MTSX88 24/09/2015 Call 1.400 0.002 0.002 0.000   0 0.002
MTSX98 24/09/2015 Put 1.400 0.305 0.385 0.000   0 0.345
MTSZJ8 24/09/2015 Call 1.410 0.002 0.002 0.000   0 0.002
MTSZK8 24/09/2015 Put 1.410 0.355 0.355 0.000   0 0.350
MTSX48 24/09/2015 Call 1.450 0.001 0.001 0.000   35 0.001
MTSX58 24/09/2015 Put 1.450 0.355 0.435 0.000   0 0.395
MTSZQ8 24/09/2015 Call 1.460 0.001 0.001 0.000   0 0.001
MTSZP8 24/09/2015 Put 1.460 0.400 0.400 0.000   0 0.400
MTSWT8 24/09/2015 Call 1.500 0.001 0.001 0.000   0 0.001
MTSWU8 24/09/2015 Put 1.500 0.445 0.445 0.000   0 0.445
MTSZM8 24/09/2015 Call 1.510 0.001 0.001 0.000   0 0.001
MTSZL8 24/09/2015 Put 1.510 0.450 0.450 0.000   280 0.450
MTSXC8 24/09/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSXD8 24/09/2015 Put 1.550 0.495 0.495 0.000   0 0.495
MTSXF8 24/09/2015 Call 1.600 0.000 0.000 0.000   0 0.000
MTSXG8 24/09/2015 Put 1.600 0.545 0.545 0.000   0 0.545
MTSWX8 24/09/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSWY8 24/09/2015 Put 1.650 0.595 0.595 0.000   0 0.595
MTSWR8 24/09/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSWS8 24/09/2015 Put 1.700 0.645 0.645 0.000   0 0.645
MTSWL8 24/09/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSWM8 24/09/2015 Put 1.750 0.695 0.695 0.000   0 0.695
MTSX68 24/09/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSX78 24/09/2015 Put 1.800 0.745 0.745 0.000   0 0.745
MTSWZ8 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSX18 24/09/2015 Put 1.850 0.795 0.795 0.000   0 0.795
MTSXJ8 24/09/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSXK8 24/09/2015 Put 1.900 0.845 0.845 0.000   0 0.845
MTSDZ9 24/09/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSDY9 24/09/2015 Put 2.010 0.950 0.950 0.000   0 0.950
MTSE19 24/09/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE29 24/09/2015 Put 2.110 1.050 1.050 0.000   0 1.050
MTSE49 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE39 24/09/2015 Put 2.210 1.150 1.150 0.000   200 1.150
MTSF99 29/10/2015 Call 0.700 0.365 0.365 0.000   0 0.370
MTSFF9 29/10/2015 Put 0.700 0.002 0.002 0.000   0 0.003
MTSD69 29/10/2015 Call 0.750 0.320 0.320 0.000   0 0.320
MTSD79 29/10/2015 Put 0.750 0.005 0.005 0.000   0 0.006
MTSCJ9 29/10/2015 Call 0.800 0.275 0.275 0.000   0 0.275
MTSCK9 29/10/2015 Put 0.800 0.010 0.010 0.000   0 0.010
MTSCL9 29/10/2015 Call 0.850 0.235 0.235 0.000   0 0.230
MTSCM9 29/10/2015 Put 0.850 0.015 0.015 0.000   0 0.020
MTSZB8 29/10/2015 Call 0.900 0.160 0.220 0.000   0 0.190
MTSZC8 29/10/2015 Put 0.900 0.025 0.025 0.000   200 0.030
MTSYV8 29/10/2015 Call 0.950 0.130 0.165 0.000   0 0.150
MTSYW8 29/10/2015 Put 0.950 0.040 0.040 0.000   0 0.045
MTSYF8 29/10/2015 Call 1.000 0.100 0.135 0.000   0 0.120
MTSYG8 29/10/2015 Put 1.000 0.060 0.060 0.000   200 0.065
MTSY98 29/10/2015 Call 1.050 0.075 0.100 0.000   30 0.090
MTSYA8 29/10/2015 Put 1.050 0.065 0.095 0.000   0 0.085
MTSXT8 29/10/2015 Call 1.100 0.050 0.075 0.000   0 0.065
MTSXU8 29/10/2015 Put 1.100 0.095 0.120 0.000   0 0.115
MTSY18 29/10/2015 Call 1.150 0.045 0.045 0.000   500 0.050
MTSY28 29/10/2015 Put 1.150 0.120 0.160 0.000   1,750 0.145
MTSYD8 29/10/2015 Call 1.200 0.035 0.035 0.000   750 0.035
MTSYE8 29/10/2015 Put 1.200 0.155 0.200 0.000   0 0.185
MTSYB8 29/10/2015 Call 1.250 0.020 0.020 0.000   0 0.025
MTSYC8 29/10/2015 Put 1.250 0.215 0.215 0.000   0 0.225
MTSXV8 29/10/2015 Call 1.300 0.015 0.015 0.000   1,900 0.015
MTSXW8 29/10/2015 Put 1.300 0.225 0.305 0.000   100 0.265
MTSXY8 29/10/2015 Call 1.350 0.009 0.009 0.000   0 0.010
MTSXZ8 29/10/2015 Put 1.350 0.265 0.345 0.000   0 0.310
MTSYH8 29/10/2015 Call 1.400 0.006 0.006 0.000   0 0.008
MTSYI8 29/10/2015 Put 1.400 0.350 0.350 0.000   0 0.355
MTSXP8 29/10/2015 Call 1.450 0.004 0.004 0.000   0 0.005
MTSXQ8 29/10/2015 Put 1.450 0.350 0.450 0.000   0 0.400
MTSY38 29/10/2015 Call 1.500 0.002 0.002 0.000   500 0.003
MTSY48 29/10/2015 Put 1.500 0.445 0.445 0.000   0 0.445
MTSY78 29/10/2015 Call 1.550 0.002 0.002 0.000   0 0.002
MTSY88 29/10/2015 Put 1.550 0.495 0.495 0.000   0 0.495
MTSYJ8 29/10/2015 Call 1.600 0.001 0.001 0.000   0 0.001
MTSYK8 29/10/2015 Put 1.600 0.545 0.545 0.000   0 0.545
MTSXR8 29/10/2015 Call 1.650 0.001 0.001 0.000   0 0.001
MTSXS8 29/10/2015 Put 1.650 0.595 0.595 0.000   0 0.595
MTSY58 29/10/2015 Call 1.700 0.000 0.000 0.000   0 0.001
MTSY68 29/10/2015 Put 1.700 0.645 0.645 0.000   0 0.645
MTSZD8 29/10/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSZE8 29/10/2015 Put 1.750 0.695 0.695 0.000   0 0.695
MTSZF8 29/10/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSZG8 29/10/2015 Put 1.800 0.745 0.745 0.000   0 0.745
MTSYX8 29/10/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSYZ8 29/10/2015 Put 2.000 0.945 0.945 0.000   0 0.945
MTSE69 29/10/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSE59 29/10/2015 Put 2.010 0.945 0.945 0.000   0 0.945
MTSE79 29/10/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE89 29/10/2015 Put 2.110 1.045 1.045 0.000   0 1.045
MTSEF9 29/10/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE99 29/10/2015 Put 2.210 1.145 1.145 0.000   390 1.145
MTSFG9 26/11/2015 Call 0.700 0.370 0.370 0.000   0 0.375
MTSFH9 26/11/2015 Put 0.700 0.007 0.007 0.000   0 0.007
MTSD89 26/11/2015 Call 0.750 0.325 0.325 0.000   0 0.330
MTSD99 26/11/2015 Put 0.750 0.010 0.010 0.000   0 0.010
MTSCN9 26/11/2015 Call 0.800 0.285 0.285 0.000   0 0.285
MTSCO9 26/11/2015 Put 0.800 0.020 0.020 0.000   0 0.020
MTSCP9 26/11/2015 Call 0.850 0.245 0.245 0.000   0 0.245
MTSCQ9 26/11/2015 Put 0.850 0.030 0.030 0.000   0 0.030
MTSCR9 26/11/2015 Call 0.900 0.205 0.205 0.000   0 0.205
MTSCS9 26/11/2015 Put 0.900 0.020 0.070 0.000   0 0.045
MTSCT9 26/11/2015 Call 0.950 0.175 0.175 0.000   0 0.170
MTSCU9 26/11/2015 Put 0.950 0.060 0.060 0.000   0 0.060
MTSCV9 26/11/2015 Call 1.000 0.145 0.145 0.000   0 0.140
MTSCW9 26/11/2015 Put 1.000 0.055 0.105 0.000   100 0.080
MTSZR8 26/11/2015 Call 1.050 0.115 0.115 0.000   50 0.115
MTSZS8 26/11/2015 Put 1.050 0.100 0.100 0.000   0 0.105
MTSZT8 26/11/2015 Call 1.100 0.065 0.115 0.000   0 0.095
MTSZU8 26/11/2015 Put 1.100 0.100 0.160 0.000   200 0.130
MTSZV8 26/11/2015 Call 1.150 0.045 0.095 0.000   0 0.075
MTSZW8 26/11/2015 Put 1.150 0.160 0.160 0.000   0 0.160
MTSZX8 26/11/2015 Call 1.200 0.060 0.060 0.000   0 0.060
MTSZY8 26/11/2015 Put 1.200 0.165 0.225 0.000   70 0.195
MTSB19 26/11/2015 Call 1.250 0.015 0.065 0.000   0 0.045
MTSB29 26/11/2015 Put 1.250 0.230 0.230 0.000   100 0.235
MTSB39 26/11/2015 Call 1.300 0.009 0.055 0.000   0 0.035
MTSB49 26/11/2015 Put 1.300 0.230 0.310 0.000   0 0.275
MTSB59 26/11/2015 Call 1.350 0.001 0.050 0.000   0 0.030
MTSB69 26/11/2015 Put 1.350 0.275 0.355 0.000   0 0.315
MTSB79 26/11/2015 Call 1.400 0.025 0.025 0.000   0 0.020
MTSB89 26/11/2015 Put 1.400 0.355 0.355 0.000   0 0.360
MTSB99 26/11/2015 Call 1.450 0.020 0.020 0.000   0 0.015
MTSBF9 26/11/2015 Put 1.450 0.350 0.450 0.000   0 0.405
MTSBG9 26/11/2015 Call 1.500 0.015 0.015 0.000   300 0.015
MTSBH9 26/11/2015 Put 1.500 0.450 0.450 0.000   0 0.450
MTSBI9 26/11/2015 Call 1.550 0.010 0.010 0.000   0 0.010
MTSBJ9 26/11/2015 Put 1.550 0.500 0.500 0.000   0 0.500
MTSBK9 26/11/2015 Call 1.600 0.008 0.008 0.000   3,000 0.007
MTSBL9 26/11/2015 Put 1.600 0.545 0.545 0.000   0 0.545
MTSBM9 26/11/2015 Call 1.650 0.006 0.006 0.000   0 0.006
MTSBO9 26/11/2015 Put 1.650 0.595 0.595 0.000   0 0.595
MTSBP9 26/11/2015 Call 1.700 0.005 0.005 0.000   0 0.004
MTSBQ9 26/11/2015 Put 1.700 0.645 0.645 0.000   0 0.645
MTSBR9 26/11/2015 Call 1.750 0.004 0.004 0.000   0 0.003
MTSBS9 26/11/2015 Put 1.750 0.695 0.695 0.000   0 0.695
MTSBT9 26/11/2015 Call 1.800 0.003 0.003 0.000   0 0.002
MTSBU9 26/11/2015 Put 1.800 0.745 0.745 0.000   0 0.745
MTSDK9 26/11/2015 Call 1.910 0.001 0.001 0.000   0 0.001
MTSDL9 26/11/2015 Put 1.910 0.845 0.845 0.000   0 0.845
MTSBW9 26/11/2015 Call 2.000 0.001 0.001 0.000   0 0.001
MTSBV9 26/11/2015 Put 2.000 0.945 0.945 0.000   0 0.945
MTSDN9 26/11/2015 Call 2.010 0.001 0.001 0.000   0 0.001
MTSDM9 26/11/2015 Put 2.010 0.940 0.940 0.000   600 0.940
MTSFI9 17/12/2015 Call 0.700 0.370 0.370 0.000   0 0.375
MTSFJ9 17/12/2015 Put 0.700 0.008 0.008 0.000   0 0.008
MTSF19 17/12/2015 Call 0.750 0.330 0.330 0.000   0 0.330
MTSF29 17/12/2015 Put 0.750 0.015 0.015 0.000   0 0.015
MTSES9 17/12/2015 Call 0.800 0.290 0.290 0.000   0 0.290
MTSET9 17/12/2015 Put 0.800 0.020 0.020 0.000   0 0.020
MTSDO9 17/12/2015 Call 0.850 0.250 0.250 0.000   0 0.250
MTSDP9 17/12/2015 Put 0.850 0.035 0.035 0.000   0 0.035
MTSDR9 17/12/2015 Call 0.900 0.215 0.215 0.000   0 0.215
MTSDQ9 17/12/2015 Put 0.900 0.045 0.045 0.000   0 0.050
MTSDS9 17/12/2015 Call 0.950 0.180 0.180 0.000   0 0.180
MTSDT9 17/12/2015 Put 0.950 0.065 0.065 0.000   0 0.065
MTSDV9 17/12/2015 Call 1.000 0.150 0.150 0.000   300 0.150
MTSDU9 17/12/2015 Put 1.000 0.085 0.085 0.000   0 0.085
MTSDW9 17/12/2015 Call 1.050 0.125 0.125 0.000   0 0.120
MTSDX9 17/12/2015 Put 1.050 0.110 0.110 0.000   750 0.110
MTSEY9 17/12/2015 Call 1.100 0.105 0.105 0.000   0 0.100
MTSEZ9 17/12/2015 Put 1.100 0.135 0.135 0.000   0 0.140
MTSEK9 17/12/2015 Call 1.150 0.085 0.085 0.000   0 0.080
MTSEL9 17/12/2015 Put 1.150 0.165 0.165 0.000   0 0.170
MTSEQ9 17/12/2015 Call 1.200 0.070 0.070 0.000   0 0.065
MTSER9 17/12/2015 Put 1.200 0.200 0.200 0.000   1,800 0.200
MTSEI9 17/12/2015 Call 1.250 0.055 0.055 0.000   0 0.055
MTSEJ9 17/12/2015 Put 1.250 0.235 0.235 0.000   0 0.235
MTSEU9 17/12/2015 Call 1.300 0.045 0.045 0.000   0 0.040
MTSEV9 17/12/2015 Put 1.300 0.275 0.275 0.000   0 0.275
MTSEM9 17/12/2015 Call 1.350 0.035 0.035 0.000   0 0.035
MTSEN9 17/12/2015 Put 1.350 0.315 0.315 0.000   0 0.315
MTSEO9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
MTSEP9 17/12/2015 Put 1.400 0.360 0.360 0.000   0 0.360
MTSEG9 17/12/2015 Call 1.450 0.020 0.020 0.000   0 0.020
MTSEH9 17/12/2015 Put 1.450 0.405 0.405 0.000   0 0.405
MTSEW9 17/12/2015 Call 1.500 0.015 0.015 0.000   0 0.015
MTSEX9 17/12/2015 Put 1.500 0.450 0.450 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.