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 2.155 Up 0.005 2.150 2.160 2.150 2.170 2.140 58,496 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSC57 30/03/2017 Call 1.250 0.000 0.000 0.000   0 0.900
MTSC67 30/03/2017 Put 1.250 0.000 0.000 0.000   0 0.000
MTSC37 30/03/2017 Call 1.300 0.000 0.000 0.000   0 0.850
MTSC47 30/03/2017 Put 1.300 0.000 0.000 0.000   0 0.000
MTSC17 30/03/2017 Call 1.350 0.000 0.000 0.000   0 0.800
MTSC27 30/03/2017 Put 1.350 0.000 0.000 0.000   0 0.000
MTSB87 30/03/2017 Call 1.400 0.000 0.000 0.000   0 0.750
MTSB97 30/03/2017 Put 1.400 0.000 0.000 0.000   0 0.000
MTSBF7 30/03/2017 Call 1.450 0.000 0.000 0.000   0 0.700
MTSBG7 30/03/2017 Put 1.450 0.000 0.000 0.000   0 0.000
MTSBS7 30/03/2017 Call 1.500 0.000 0.000 0.000   0 0.655
MTSBT7 30/03/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSBU7 30/03/2017 Call 1.550 0.000 0.000 0.000   0 0.605
MTSBV7 30/03/2017 Put 1.550 0.000 0.000 0.000   0 0.000
MTSB27 30/03/2017 Call 1.600 0.000 0.000 0.000   0 0.555
MTSB37 30/03/2017 Put 1.600 0.000 0.000 0.000   0 0.000
MTSBH7 30/03/2017 Call 1.650 0.000 0.000 0.000   0 0.505
MTSBI7 30/03/2017 Put 1.650 0.000 0.000 0.000   0 0.000
MTSBO7 30/03/2017 Call 1.700 0.000 0.000 0.000   28 0.455
MTSBP7 30/03/2017 Put 1.700 0.000 0.000 0.000   0 0.000
MTSBW7 30/03/2017 Call 1.750 0.000 0.000 0.000   0 0.410
MTSBX7 30/03/2017 Put 1.750 0.000 0.000 0.000   0 0.001
MTSKM7 30/03/2017 Call 1.760 0.000 0.000 0.000   0 0.400
MTSKN7 30/03/2017 Put 1.760 0.000 0.000 0.000   0 0.001
MTSZY9 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.360
MTSB17 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.002
MTSBJ7 30/03/2017 Call 1.850 0.290 0.345 0.000   0 0.315
MTSBK7 30/03/2017 Put 1.850 0.000 0.050 0.000   0 0.004
MTSBQ7 30/03/2017 Call 1.900 0.245 0.300 0.000   0 0.270
MTSBR7 30/03/2017 Put 1.900 0.001 0.030 0.000   0 0.008
MTSBY7 30/03/2017 Call 1.950 0.205 0.250 0.000   0 0.230
MTSBZ7 30/03/2017 Put 1.950 0.005 0.030 0.000   0 0.015
MTSB67 30/03/2017 Call 2.000 0.165 0.215 0.000   25 0.190
MTSB77 30/03/2017 Put 2.000 0.015 0.045 0.000   500 0.020
MTSKL7 30/03/2017 Call 2.010 0.000 0.000 0.000   25 0.180
MTSKK7 30/03/2017 Put 2.010 0.000 0.000 0.000   0 0.025
MTSBL7 30/03/2017 Call 2.100 0.095 0.135 0.000   270 0.120
MTSBM7 30/03/2017 Put 2.100 0.035 0.075 0.000   100 0.055
MTSVA7 30/03/2017 Call 2.110 0.000 0.000 0.000   0 0.115
MTSVB7 30/03/2017 Put 2.110 0.000 0.000 0.000   0 0.055
MTSB47 30/03/2017 Call 2.200 0.050 0.080 0.000   1,010 0.070
MTSB57 30/03/2017 Put 2.200 0.085 0.120 0.000   1,000 0.105
MTSD97 30/03/2017 Call 2.300 0.015 0.045 0.000   530 0.035
MTSDK7 30/03/2017 Put 2.300 0.150 0.195 0.000   0 0.170
MTSE67 30/03/2017 Call 2.400 0.005 0.035 0.000   899 0.015
MTSE77 30/03/2017 Put 2.400 0.225 0.285 0.000   0 0.255
MTSF87 30/03/2017 Call 2.500 0.000 0.050 0.000   0 0.007
MTSF97 30/03/2017 Put 2.500 0.310 0.380 0.000   0 0.350
MTSF67 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.003
MTSF77 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.450
MTSFT7 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.001
MTSFU7 30/03/2017 Put 2.700 0.000 0.000 0.000   0 0.550
MTSIK7 30/03/2017 Call 2.800 0.000 0.000 0.000   0 0.000
MTSIL7 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.650
MTSJ37 30/03/2017 Call 2.900 0.000 0.000 0.000   0 0.000
MTSJ47 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.750
MTSTE7 30/03/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MTSTF7 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.850
MTSTU7 30/03/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTV7 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.950
MTSQW7 27/04/2017 Call 1.500 0.000 0.000 0.000   0 0.660
MTSQX7 27/04/2017 Put 1.500 0.000 0.000 0.000   0 0.000
MTSQO7 27/04/2017 Call 1.550 0.000 0.000 0.000   0 0.610
MTSQP7 27/04/2017 Put 1.550 0.000 0.000 0.000   0 0.001
MTSQG7 27/04/2017 Call 1.600 0.000 0.000 0.000   0 0.560
MTSQH7 27/04/2017 Put 1.600 0.000 0.000 0.000   0 0.001
MTSP57 27/04/2017 Call 1.650 0.460 0.560 0.000   0 0.515
MTSP67 27/04/2017 Put 1.650 0.000 0.050 0.000   0 0.002
MTSP77 27/04/2017 Call 1.700 0.415 0.515 0.000   0 0.465
MTSP87 27/04/2017 Put 1.700 0.000 0.050 0.000   0 0.004
MTSP97 27/04/2017 Call 1.750 0.365 0.465 0.000   0 0.420
MTSPK7 27/04/2017 Put 1.750 0.000 0.050 0.000   0 0.007
MTSPL7 27/04/2017 Call 1.800 0.330 0.410 0.000   0 0.375
MTSPM7 27/04/2017 Put 1.800 0.003 0.035 0.000   0 0.010
MTSPN7 27/04/2017 Call 1.850 0.300 0.370 0.000   0 0.330
MTSPO7 27/04/2017 Put 1.850 0.005 0.030 0.000   0 0.015
MTSPP7 27/04/2017 Call 1.900 0.260 0.310 0.000   0 0.290
MTSPQ7 27/04/2017 Put 1.900 0.015 0.045 0.000   0 0.025
MTSPR7 27/04/2017 Call 1.950 0.220 0.270 0.000   0 0.250
MTSPS7 27/04/2017 Put 1.950 0.015 0.055 0.000   0 0.035
MTSPT7 27/04/2017 Call 2.000 0.185 0.235 0.000   25 0.210
MTSPU7 27/04/2017 Put 2.000 0.030 0.070 0.000   100 0.050
MTSPV7 27/04/2017 Call 2.100 0.120 0.170 0.000   978 0.145
MTSPW7 27/04/2017 Put 2.100 0.065 0.100 0.000   50 0.085
MTSVC7 27/04/2017 Call 2.110 0.000 0.000 0.000   0 0.140
MTSVD7 27/04/2017 Put 2.110 0.000 0.000 0.000   0 0.085
MTSPX7 27/04/2017 Call 2.200 0.070 0.115 0.000   553 0.095
MTSPY7 27/04/2017 Put 2.200 0.110 0.150 0.000   0 0.130
MTSPZ7 27/04/2017 Call 2.300 0.035 0.075 0.000   350 0.055
MTSQ17 27/04/2017 Put 2.300 0.175 0.220 0.000   0 0.195
MTSQ27 27/04/2017 Call 2.400 0.015 0.055 0.000   0 0.030
MTSQ37 27/04/2017 Put 2.400 0.250 0.300 0.000   0 0.275
MTSQ47 27/04/2017 Call 2.500 0.004 0.045 0.000   0 0.015
MTSQ57 27/04/2017 Put 2.500 0.320 0.385 0.000   0 0.360
MTSQ67 27/04/2017 Call 2.600 0.000 0.000 0.000   0 0.008
MTSQ77 27/04/2017 Put 2.600 0.420 0.485 0.000   0 0.455
MTSQ87 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.004
MTSQ97 27/04/2017 Put 2.700 0.000 0.000 0.000   0 0.550
MTSS77 27/04/2017 Call 2.800 0.000 0.000 0.000   0 0.002
MTSS87 27/04/2017 Put 2.800 0.000 0.000 0.000   0 0.650
MTSSB7 27/04/2017 Call 2.900 0.000 0.000 0.000   0 0.001
MTSSC7 27/04/2017 Put 2.900 0.000 0.000 0.000   0 0.750
MTSTG7 27/04/2017 Call 3.000 0.000 0.000 0.000   0 0.000
MTSTH7 27/04/2017 Put 3.000 0.000 0.000 0.000   0 0.850
MTSTW7 27/04/2017 Call 3.100 0.000 0.000 0.000   0 0.000
MTSTX7 27/04/2017 Put 3.100 0.000 0.000 0.000   0 0.950
MTSR57 25/05/2017 Call 1.600 0.000 0.000 0.000   0 0.565
MTSR67 25/05/2017 Put 1.600 0.000 0.000 0.000   0 0.004
MTSR77 25/05/2017 Call 1.650 0.000 0.000 0.000   0 0.520
MTSR87 25/05/2017 Put 1.650 0.000 0.000 0.000   0 0.006
MTSR97 25/05/2017 Call 1.700 0.000 0.000 0.000   0 0.470
MTSRF7 25/05/2017 Put 1.700 0.000 0.000 0.000   0 0.010
MTSRG7 25/05/2017 Call 1.750 0.000 0.000 0.000   0 0.425
MTSRH7 25/05/2017 Put 1.750 0.004 0.035 0.000   0 0.015
MTSRI7 25/05/2017 Call 1.800 0.000 0.000 0.000   0 0.385
MTSRJ7 25/05/2017 Put 1.800 0.009 0.045 0.000   0 0.020
MTSRK7 25/05/2017 Call 1.850 0.320 0.370 0.000   0 0.340
MTSRL7 25/05/2017 Put 1.850 0.015 0.050 0.000   0 0.030
MTSRM7 25/05/2017 Call 1.900 0.270 0.330 0.000   0 0.305
MTSRN7 25/05/2017 Put 1.900 0.020 0.060 0.000   0 0.040
MTSRO7 25/05/2017 Call 1.950 0.240 0.290 0.000   0 0.265
MTSRP7 25/05/2017 Put 1.950 0.035 0.075 0.000   1 0.055
MTSRQ7 25/05/2017 Call 2.000 0.205 0.260 0.000   0 0.230
MTSRR7 25/05/2017 Put 2.000 0.050 0.090 0.000   0 0.070
MTSRS7 25/05/2017 Call 2.100 0.150 0.195 0.000   0 0.170
MTSRT7 25/05/2017 Put 2.100 0.085 0.125 0.000   0 0.105
MTSRU7 25/05/2017 Call 2.200 0.100 0.145 0.000   0 0.120
MTSRV7 25/05/2017 Put 2.200 0.135 0.175 0.000   0 0.155
MTSRW7 25/05/2017 Call 2.300 0.060 0.100 0.000   0 0.085
MTSRX7 25/05/2017 Put 2.300 0.195 0.235 0.000   0 0.220
MTSRY7 25/05/2017 Call 2.400 0.035 0.075 0.000   0 0.055
MTSRZ7 25/05/2017 Put 2.400 0.260 0.315 0.000   0 0.290
MTSS17 25/05/2017 Call 2.500 0.015 0.055 0.000   0 0.035
MTSS27 25/05/2017 Put 2.500 0.340 0.400 0.000   0 0.370
MTSS37 25/05/2017 Call 2.600 0.009 0.045 0.000   0 0.025
MTSS47 25/05/2017 Put 2.600 0.425 0.490 0.000   0 0.460
MTSS57 25/05/2017 Call 2.700 0.000 0.000 0.000   0 0.015
MTSS67 25/05/2017 Put 2.700 0.000 0.000 0.000   0 0.555
MTSS97 25/05/2017 Call 2.800 0.000 0.000 0.000   0 0.009
MTSSA7 25/05/2017 Put 2.800 0.000 0.000 0.000   0 0.650
MTSSD7 25/05/2017 Call 2.900 0.000 0.000 0.000   0 0.005
MTSSE7 25/05/2017 Put 2.900 0.000 0.000 0.000   0 0.750
MTSTI7 25/05/2017 Call 3.000 0.000 0.000 0.000   0 0.003
MTSTJ7 25/05/2017 Put 3.000 0.000 0.000 0.000   0 0.850
MTSTY7 25/05/2017 Call 3.100 0.000 0.000 0.000   0 0.002
MTSTZ7 25/05/2017 Put 3.100 0.000 0.000 0.000   0 0.950
MTSK27 29/06/2017 Call 1.450 0.000 0.000 0.000   0 0.715
MTSK37 29/06/2017 Put 1.450 0.000 0.000 0.000   0 0.003
MTSJX7 29/06/2017 Call 1.500 0.000 0.000 0.000   0 0.665
MTSJY7 29/06/2017 Put 1.500 0.000 0.000 0.000   0 0.005
MTSJL7 29/06/2017 Call 1.550 0.000 0.000 0.000   0 0.620
MTSJM7 29/06/2017 Put 1.550 0.000 0.000 0.000   0 0.007
MTSJF7 29/06/2017 Call 1.600 0.000 0.000 0.000   0 0.575
MTSJG7 29/06/2017 Put 1.600 0.000 0.000 0.000   0 0.010
MTSK47 29/06/2017 Call 1.650 0.000 0.000 0.000   0 0.530
MTSK57 29/06/2017 Put 1.650 0.000 0.000 0.000   0 0.015
MTSJT7 29/06/2017 Call 1.700 0.000 0.000 0.000   0 0.490
MTSJU7 29/06/2017 Put 1.700 0.009 0.040 0.000   0 0.020
MTSJB7 29/06/2017 Call 1.750 0.000 0.000 0.000   0 0.445
MTSJC7 29/06/2017 Put 1.750 0.010 0.050 0.000   1,000 0.030
MTSKJ7 29/06/2017 Call 1.760 0.000 0.000 0.000   0 0.440
MTSKI7 29/06/2017 Put 1.760 0.000 0.000 0.000   0 0.030
MTSJD7 29/06/2017 Call 1.800 0.000 0.000 0.000   301 0.405
MTSJE7 29/06/2017 Put 1.800 0.020 0.055 0.000   0 0.035
MTSJZ7 29/06/2017 Call 1.850 0.335 0.385 0.000   0 0.365
MTSK17 29/06/2017 Put 1.850 0.030 0.070 0.000   0 0.050
MTSJV7 29/06/2017 Call 1.900 0.300 0.350 0.000   50 0.325
MTSJW7 29/06/2017 Put 1.900 0.045 0.080 0.000   0 0.060
MTSJN7 29/06/2017 Call 1.950 0.265 0.310 0.000   0 0.290
MTSJO7 29/06/2017 Put 1.950 0.060 0.095 0.000   0 0.075
MTSJH7 29/06/2017 Call 2.000 0.230 0.275 0.000   0 0.260
MTSJI7 29/06/2017 Put 2.000 0.075 0.110 0.000   0 0.090
MTSKG7 29/06/2017 Call 2.010 0.000 0.000 0.000   100 0.250
MTSKH7 29/06/2017 Put 2.010 0.000 0.000 0.000   0 0.095
MTSJP7 29/06/2017 Call 2.100 0.175 0.220 0.000   0 0.200
MTSJQ7 29/06/2017 Put 2.100 0.110 0.145 0.000   0 0.130
MTSJJ7 29/06/2017 Call 2.200 0.125 0.170 0.000   0 0.150
MTSJK7 29/06/2017 Put 2.200 0.160 0.200 0.000   0 0.180
MTSJR7 29/06/2017 Call 2.300 0.090 0.110 0.000   0 0.110
MTSJS7 29/06/2017 Put 2.300 0.210 0.265 0.000   0 0.240
MTSK67 29/06/2017 Call 2.400 0.060 0.095 0.000   200 0.080
MTSK77 29/06/2017 Put 2.400 0.285 0.335 0.000   0 0.310
MTSK87 29/06/2017 Call 2.500 0.035 0.080 0.000   100 0.055
MTSK97 29/06/2017 Put 2.500 0.360 0.420 0.000   0 0.390
MTSKA7 29/06/2017 Call 2.600 0.020 0.060 0.000   0 0.040
MTSKB7 29/06/2017 Put 2.600 0.440 0.500 0.000   0 0.475
MTSKC7 29/06/2017 Call 2.700 0.010 0.045 0.000   0 0.025
MTSKD7 29/06/2017 Put 2.700 0.000 0.000 0.000   0 0.565
MTSKE7 29/06/2017 Call 2.800 0.000 0.000 0.000   0 0.020
MTSKF7 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.660
MTSLL7 29/06/2017 Call 2.900 0.000 0.000 0.000   0 0.015
MTSLM7 29/06/2017 Put 2.900 0.000 0.000 0.000   0 0.755
MTSTK7 29/06/2017 Call 3.000 0.000 0.000 0.000   0 0.008
MTSTL7 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.850
MTSU17 29/06/2017 Call 3.100 0.000 0.000 0.000   0 0.006
MTSU27 29/06/2017 Put 3.100 0.000 0.000 0.000   0 0.950
MTSUH7 27/07/2017 Call 1.700 0.000 0.000 0.000   0 0.495
MTSUI7 27/07/2017 Put 1.700 0.000 0.000 0.000   0 0.030
MTSUD7 27/07/2017 Call 1.750 0.000 0.000 0.000   0 0.455
MTSUE7 27/07/2017 Put 1.750 0.000 0.000 0.000   0 0.040
MTSUT7 27/07/2017 Call 1.800 0.000 0.000 0.000   0 0.415
MTSUU7 27/07/2017 Put 1.800 0.000 0.000 0.000   0 0.050
MTSV67 27/07/2017 Call 1.850 0.345 0.425 0.000   0 0.380
MTSV77 27/07/2017 Put 1.850 0.045 0.095 0.000   0 0.065
MTSUJ7 27/07/2017 Call 1.900 0.310 0.390 0.000   0 0.350
MTSUK7 27/07/2017 Put 1.900 0.055 0.105 0.000   0 0.080
MTSUF7 27/07/2017 Call 1.950 0.275 0.355 0.000   0 0.315
MTSUG7 27/07/2017 Put 1.950 0.075 0.125 0.000   0 0.095
MTSUV7 27/07/2017 Call 2.000 0.240 0.320 0.000   0 0.285
MTSUW7 27/07/2017 Put 2.000 0.090 0.140 0.000   0 0.115
MTSUL7 27/07/2017 Call 2.100 0.195 0.255 0.000   0 0.230
MTSUM7 27/07/2017 Put 2.100 0.130 0.190 0.000   0 0.155
MTSUX7 27/07/2017 Call 2.200 0.145 0.205 0.000   0 0.180
MTSUY7 27/07/2017 Put 2.200 0.180 0.240 0.000   0 0.205
MTSUN7 27/07/2017 Call 2.300 0.105 0.165 0.000   0 0.135
MTSUO7 27/07/2017 Put 2.300 0.225 0.305 0.000   0 0.265
MTSUZ7 27/07/2017 Call 2.400 0.075 0.125 0.000   0 0.100
MTSV17 27/07/2017 Put 2.400 0.295 0.375 0.000   0 0.330
MTSUP7 27/07/2017 Call 2.500 0.050 0.100 0.000   0 0.075
MTSUQ7 27/07/2017 Put 2.500 0.355 0.455 0.000   0 0.405
MTSV27 27/07/2017 Call 2.600 0.000 0.000 0.000   0 0.055
MTSV37 27/07/2017 Put 2.600 0.000 0.000 0.000   0 0.485
MTSUR7 27/07/2017 Call 2.700 0.000 0.000 0.000   0 0.040
MTSUS7 27/07/2017 Put 2.700 0.000 0.000 0.000   0 0.570
MTSV47 27/07/2017 Call 2.800 0.000 0.000 0.000   0 0.025
MTSV57 27/07/2017 Put 2.800 0.000 0.000 0.000   0 0.660
MTSV87 27/07/2017 Call 2.900 0.000 0.000 0.000   0 0.020
MTSV97 27/07/2017 Put 2.900 0.000 0.000 0.000   0 0.755
MTSVG7 24/08/2017 Call 1.750 0.000 0.000 0.000   0 0.460
MTSVH7 24/08/2017 Put 1.750 0.000 0.000 0.000   0 0.050
MTSVI7 24/08/2017 Call 1.800 0.000 0.000 0.000   0 0.425
MTSVJ7 24/08/2017 Put 1.800 0.000 0.000 0.000   0 0.060
MTSW57 24/08/2017 Call 1.850 0.000 0.000 0.000   0 0.390
MTSW67 24/08/2017 Put 1.850 0.000 0.000 0.000   0 0.070
MTSVU7 24/08/2017 Call 1.900 0.000 0.000 0.000   0 0.355
MTSVV7 24/08/2017 Put 1.900 0.000 0.000 0.000   0 0.085
MTSVE7 24/08/2017 Call 1.950 0.000 0.000 0.000   0 0.320
MTSVF7 24/08/2017 Put 1.950 0.000 0.000 0.000   0 0.100
MTSVK7 24/08/2017 Call 2.000 0.000 0.000 0.000   0 0.290
MTSVL7 24/08/2017 Put 2.000 0.000 0.000 0.000   0 0.120
MTSVW7 24/08/2017 Call 2.100 0.000 0.000 0.000   0 0.235
MTSVX7 24/08/2017 Put 2.100 0.000 0.000 0.000   0 0.165
MTSVM7 24/08/2017 Call 2.200 0.000 0.000 0.000   0 0.185
MTSVN7 24/08/2017 Put 2.200 0.000 0.000 0.000   0 0.215
MTSVY7 24/08/2017 Call 2.300 0.000 0.000 0.000   0 0.145
MTSVZ7 24/08/2017 Put 2.300 0.000 0.000 0.000   0 0.275
MTSVO7 24/08/2017 Call 2.400 0.000 0.000 0.000   0 0.115
MTSVP7 24/08/2017 Put 2.400 0.000 0.000 0.000   0 0.340
MTSW17 24/08/2017 Call 2.500 0.000 0.000 0.000   0 0.085
MTSW27 24/08/2017 Put 2.500 0.000 0.000 0.000   0 0.415
MTSVQ7 24/08/2017 Call 2.600 0.000 0.000 0.000   0 0.065
MTSVR7 24/08/2017 Put 2.600 0.000 0.000 0.000   0 0.495
MTSW37 24/08/2017 Call 2.700 0.000 0.000 0.000   0 0.050
MTSW47 24/08/2017 Put 2.700 0.000 0.000 0.000   0 0.580
MTSVS7 24/08/2017 Call 2.800 0.000 0.000 0.000   0 0.040
MTSVT7 24/08/2017 Put 2.800 0.000 0.000 0.000   0 0.670
MTSW77 24/08/2017 Call 2.900 0.000 0.000 0.000   0 0.030
MTSW87 24/08/2017 Put 2.900 0.000 0.000 0.000   0 0.760
MTSQY7 28/09/2017 Call 1.500 0.000 0.000 0.000   0 0.690
MTSQZ7 28/09/2017 Put 1.500 0.000 0.000 0.000   0 0.020
MTSQQ7 28/09/2017 Call 1.550 0.000 0.000 0.000   0 0.645
MTSQR7 28/09/2017 Put 1.550 0.000 0.000 0.000   0 0.025
MTSQI7 28/09/2017 Call 1.600 0.000 0.000 0.000   0 0.605
MTSQJ7 28/09/2017 Put 1.600 0.000 0.000 0.000   0 0.035
MTSQA7 28/09/2017 Call 1.650 0.000 0.000 0.000   0 0.560
MTSQB7 28/09/2017 Put 1.650 0.000 0.000 0.000   0 0.040
MTSNS7 28/09/2017 Call 1.700 0.000 0.000 0.000   0 0.520
MTSNT7 28/09/2017 Put 1.700 0.000 0.000 0.000   0 0.050
MTSN27 28/09/2017 Call 1.750 0.000 0.000 0.000   0 0.485
MTSN37 28/09/2017 Put 1.750 0.000 0.000 0.000   0 0.060
MTSN87 28/09/2017 Call 1.800 0.000 0.000 0.000   0 0.450
MTSN97 28/09/2017 Put 1.800 0.000 0.000 0.000   0 0.075
MTSMX7 28/09/2017 Call 1.850 0.370 0.470 0.000   0 0.415
MTSMY7 28/09/2017 Put 1.850 0.000 0.000 0.000   0 0.085
MTSNQ7 28/09/2017 Call 1.900 0.345 0.425 0.000   0 0.385
MTSNR7 28/09/2017 Put 1.900 0.000 0.000 0.000   0 0.105
MTSMZ7 28/09/2017 Call 1.950 0.310 0.390 0.000   0 0.355
MTSN17 28/09/2017 Put 1.950 0.000 0.000 0.000   0 0.120
MTSN67 28/09/2017 Call 2.000 0.280 0.360 0.000   0 0.325
MTSN77 28/09/2017 Put 2.000 0.000 0.000 0.000   0 0.140
MTSNU7 28/09/2017 Call 2.100 0.225 0.305 0.000   0 0.270
MTSNV7 28/09/2017 Put 2.100 0.000 0.000 0.000   0 0.185
MTSMR7 28/09/2017 Call 2.200 0.190 0.250 0.000   0 0.220
MTSMS7 28/09/2017 Put 2.200 0.000 0.000 0.000   0 0.235
MTSNK7 28/09/2017 Call 2.300 0.145 0.205 0.000   0 0.180
MTSNL7 28/09/2017 Put 2.300 0.000 0.000 0.000   0 0.295
MTSMV7 28/09/2017 Call 2.400 0.110 0.170 0.000   0 0.140
MTSMW7 28/09/2017 Put 2.400 0.000 0.000 0.000   0 0.360
MTSNM7 28/09/2017 Call 2.500 0.085 0.135 0.000   0 0.110
MTSNN7 28/09/2017 Put 2.500 0.000 0.000 0.000   0 0.430
MTSMT7 28/09/2017 Call 2.600 0.000 0.000 0.000   0 0.090
MTSMU7 28/09/2017 Put 2.600 0.000 0.000 0.000   0 0.510
MTSNO7 28/09/2017 Call 2.700 0.000 0.000 0.000   0 0.070
MTSNP7 28/09/2017 Put 2.700 0.000 0.000 0.000   0 0.590
MTSN47 28/09/2017 Call 2.800 0.000 0.000 0.000   0 0.050
MTSN57 28/09/2017 Put 2.800 0.000 0.000 0.000   0 0.675
MTSP37 28/09/2017 Call 2.900 0.000 0.000 0.000   0 0.040
MTSP47 28/09/2017 Put 2.900 0.000 0.000 0.000   0 0.765
MTSTM7 28/09/2017 Call 3.000 0.000 0.000 0.000   0 0.030
MTSTN7 28/09/2017 Put 3.000 0.000 0.000 0.000   0 0.855
MTSU37 28/09/2017 Call 3.100 0.000 0.000 0.000   0 0.025
MTSU47 28/09/2017 Put 3.100 0.000 0.000 0.000   0 0.950
MTSU77 21/12/2017 Call 1.700 0.000 0.000 0.000   0 0.560
MTSU87 21/12/2017 Put 1.700 0.000 0.000 0.000   0 0.085
MTSSH7 21/12/2017 Call 1.750 0.000 0.000 0.000   0 0.525
MTSSI7 21/12/2017 Put 1.750 0.000 0.000 0.000   0 0.100
MTSSX7 21/12/2017 Call 1.800 0.000 0.000 0.000   0 0.495
MTSSY7 21/12/2017 Put 1.800 0.000 0.000 0.000   0 0.115
MTSSV7 21/12/2017 Call 1.850 0.000 0.000 0.000   0 0.460
MTSSW7 21/12/2017 Put 1.850 0.000 0.000 0.000   0 0.130
MTSSL7 21/12/2017 Call 1.900 0.000 0.000 0.000   0 0.430
MTSSM7 21/12/2017 Put 1.900 0.000 0.000 0.000   0 0.150
MTSSF7 21/12/2017 Call 1.950 0.000 0.000 0.000   0 0.400
MTSSG7 21/12/2017 Put 1.950 0.000 0.000 0.000   0 0.170
MTSSZ7 21/12/2017 Call 2.000 0.000 0.000 0.000   0 0.375
MTST17 21/12/2017 Put 2.000 0.000 0.000 0.000   0 0.190
MTSSN7 21/12/2017 Call 2.100 0.000 0.000 0.000   0 0.320
MTSSO7 21/12/2017 Put 2.100 0.000 0.000 0.000   0 0.235
MTST27 21/12/2017 Call 2.200 0.000 0.000 0.000   0 0.275
MTST37 21/12/2017 Put 2.200 0.000 0.000 0.000   0 0.290
MTSSP7 21/12/2017 Call 2.300 0.000 0.000 0.000   0 0.235
MTSSQ7 21/12/2017 Put 2.300 0.000 0.000 0.000   0 0.350
MTST47 21/12/2017 Call 2.400 0.000 0.000 0.000   0 0.200
MTST57 21/12/2017 Put 2.400 0.000 0.000 0.000   0 0.415
MTSSR7 21/12/2017 Call 2.500 0.000 0.000 0.000   0 0.170
MTSSS7 21/12/2017 Put 2.500 0.000 0.000 0.000   0 0.480
MTST67 21/12/2017 Call 2.600 0.000 0.000 0.000   0 0.140
MTST77 21/12/2017 Put 2.600 0.000 0.000 0.000   0 0.555
MTSST7 21/12/2017 Call 2.700 0.000 0.000 0.000   0 0.115
MTSSU7 21/12/2017 Put 2.700 0.000 0.000 0.000   0 0.635
MTST87 21/12/2017 Call 2.800 0.000 0.000 0.000   0 0.095
MTST97 21/12/2017 Put 2.800 0.000 0.000 0.000   0 0.715
MTSSJ7 21/12/2017 Call 2.900 0.000 0.000 0.000   0 0.080
MTSSK7 21/12/2017 Put 2.900 0.000 0.000 0.000   0 0.800
MTSTO7 21/12/2017 Call 3.000 0.000 0.000 0.000   0 0.065
MTSTP7 21/12/2017 Put 3.000 0.000 0.000 0.000   0 0.890
MTSU57 21/12/2017 Call 3.100 0.000 0.000 0.000   0 0.050
MTSU67 21/12/2017 Put 3.100 0.000 0.000 0.000   0 0.980

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.