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 * 1.045 Down -0.005 1.110 0.985 1.040 1.060 1.030 4,480,204 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 0.350 0.350 0.000   0 0.350
MTSF89 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
MTSD49 24/09/2015 Call 0.750 0.300 0.300 0.000   0 0.300
MTSD59 24/09/2015 Put 0.750 0.000 0.000 0.000   0 0.000
MTSCF9 24/09/2015 Call 0.800 0.255 0.255 0.000   0 0.250
MTSCG9 24/09/2015 Put 0.800 0.001 0.001 0.000   0 0.001
MTSCH9 24/09/2015 Call 0.850 0.205 0.205 0.000   0 0.205
MTSCI9 24/09/2015 Put 0.850 0.003 0.003 0.000   0 0.004
MTSZ98 24/09/2015 Call 0.900 0.000 0.000 0.000   0 0.160
MTSZA8 24/09/2015 Put 0.900 0.000 0.000 0.000   0 0.009
MTSYT8 24/09/2015 Call 0.950 0.000 0.000 0.000   0 0.115
MTSYU8 24/09/2015 Put 0.950 0.000 0.000 0.000   0 0.020
MTSXN8 24/09/2015 Call 1.000 0.000 0.000 0.000   400 0.080
MTSXO8 24/09/2015 Put 1.000 0.000 0.000 0.000   0 0.030
MTSXL8 24/09/2015 Call 1.050 0.000 0.000 0.000   0 0.055
MTSXM8 24/09/2015 Put 1.050 0.000 0.000 0.000   2,000 0.055
MTSXH8 24/09/2015 Call 1.100 0.000 0.000 0.000   300 0.035
MTSXI8 24/09/2015 Put 1.100 0.000 0.000 0.000   400 0.080
MTSWN8 24/09/2015 Call 1.150 0.000 0.000 0.000   800 0.020
MTSWO8 24/09/2015 Put 1.150 0.000 0.000 0.000   665 0.115
MTSXA8 24/09/2015 Call 1.200 0.000 0.000 0.000   780 0.010
MTSXB8 24/09/2015 Put 1.200 0.000 0.000 0.000   800 0.155
MTSX28 24/09/2015 Call 1.250 0.000 0.000 0.000   200 0.005
MTSX38 24/09/2015 Put 1.250 0.000 0.000 0.000   200 0.200
MTSWV8 24/09/2015 Call 1.300 0.000 0.000 0.000   0 0.003
MTSWW8 24/09/2015 Put 1.300 0.000 0.000 0.000   0 0.250
MTSZI8 24/09/2015 Call 1.310 0.003 0.003 0.000   0 0.002
MTSZH8 24/09/2015 Put 1.310 0.260 0.260 0.000   0 0.260
MTSWP8 24/09/2015 Call 1.350 0.000 0.000 0.000   0 0.001
MTSWQ8 24/09/2015 Put 1.350 0.000 0.000 0.000   0 0.300
MTSZN8 24/09/2015 Call 1.360 0.001 0.001 0.000   0 0.001
MTSZO8 24/09/2015 Put 1.360 0.310 0.310 0.000   0 0.310
MTSX88 24/09/2015 Call 1.400 0.000 0.000 0.000   0 0.001
MTSX98 24/09/2015 Put 1.400 0.000 0.000 0.000   150 0.350
MTSZJ8 24/09/2015 Call 1.410 0.001 0.001 0.000   0 0.001
MTSZK8 24/09/2015 Put 1.410 0.360 0.360 0.000   0 0.360
MTSX48 24/09/2015 Call 1.450 0.000 0.000 0.000   35 0.000
MTSX58 24/09/2015 Put 1.450 0.000 0.000 0.000   0 0.400
MTSZQ8 24/09/2015 Call 1.460 0.000 0.000 0.000   0 0.000
MTSZP8 24/09/2015 Put 1.460 0.410 0.410 0.000   0 0.410
MTSWT8 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
MTSWU8 24/09/2015 Put 1.500 0.450 0.450 0.000   0 0.450
MTSZM8 24/09/2015 Call 1.510 0.000 0.000 0.000   0 0.000
MTSZL8 24/09/2015 Put 1.510 0.460 0.460 0.000   280 0.460
MTSXC8 24/09/2015 Call 1.550 0.000 0.000 0.000   0 0.000
MTSXD8 24/09/2015 Put 1.550 0.500 0.500 0.000   0 0.500
MTSXF8 24/09/2015 Call 1.600 0.000 0.000 0.000   0 0.000
MTSXG8 24/09/2015 Put 1.600 0.550 0.550 0.000   0 0.550
MTSWX8 24/09/2015 Call 1.650 0.000 0.000 0.000   0 0.000
MTSWY8 24/09/2015 Put 1.650 0.600 0.600 0.000   0 0.600
MTSWR8 24/09/2015 Call 1.700 0.000 0.000 0.000   0 0.000
MTSWS8 24/09/2015 Put 1.700 0.650 0.650 0.000   0 0.650
MTSWL8 24/09/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSWM8 24/09/2015 Put 1.750 0.700 0.700 0.000   0 0.700
MTSX68 24/09/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSX78 24/09/2015 Put 1.800 0.750 0.750 0.000   0 0.750
MTSWZ8 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
MTSX18 24/09/2015 Put 1.850 0.800 0.800 0.000   0 0.800
MTSXJ8 24/09/2015 Call 1.900 0.000 0.000 0.000   0 0.000
MTSXK8 24/09/2015 Put 1.900 0.850 0.850 0.000   0 0.850
MTSDZ9 24/09/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSDY9 24/09/2015 Put 2.010 0.960 0.960 0.000   0 0.955
MTSE19 24/09/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE29 24/09/2015 Put 2.110 1.055 1.055 0.000   0 1.055
MTSE49 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE39 24/09/2015 Put 2.210 1.155 1.155 0.000   200 1.155
MTSF99 29/10/2015 Call 0.700 0.355 0.355 0.000   0 0.355
MTSFF9 29/10/2015 Put 0.700 0.002 0.002 0.000   0 0.002
MTSD69 29/10/2015 Call 0.750 0.310 0.310 0.000   0 0.305
MTSD79 29/10/2015 Put 0.750 0.004 0.004 0.000   0 0.004
MTSCJ9 29/10/2015 Call 0.800 0.265 0.265 0.000   0 0.260
MTSCK9 29/10/2015 Put 0.800 0.008 0.008 0.000   0 0.008
MTSCL9 29/10/2015 Call 0.850 0.220 0.220 0.000   0 0.215
MTSCM9 29/10/2015 Put 0.850 0.000 0.000 0.000   0 0.015
MTSZB8 29/10/2015 Call 0.900 0.000 0.000 0.000   0 0.175
MTSZC8 29/10/2015 Put 0.900 0.000 0.000 0.000   200 0.025
MTSYV8 29/10/2015 Call 0.950 0.000 0.000 0.000   0 0.140
MTSYW8 29/10/2015 Put 0.950 0.000 0.000 0.000   0 0.040
MTSYF8 29/10/2015 Call 1.000 0.000 0.000 0.000   0 0.110
MTSYG8 29/10/2015 Put 1.000 0.000 0.000 0.000   200 0.060
MTSY98 29/10/2015 Call 1.050 0.000 0.000 0.000   30 0.080
MTSYA8 29/10/2015 Put 1.050 0.000 0.000 0.000   0 0.080
MTSXT8 29/10/2015 Call 1.100 0.000 0.000 0.000   38 0.060
MTSXU8 29/10/2015 Put 1.100 0.000 0.000 0.000   0 0.110
MTSY18 29/10/2015 Call 1.150 0.000 0.000 0.000   700 0.045
MTSY28 29/10/2015 Put 1.150 0.000 0.000 0.000   1,750 0.140
MTSYD8 29/10/2015 Call 1.200 0.000 0.000 0.000   750 0.030
MTSYE8 29/10/2015 Put 1.200 0.000 0.000 0.000   0 0.175
MTSYB8 29/10/2015 Call 1.250 0.000 0.000 0.000   0 0.020
MTSYC8 29/10/2015 Put 1.250 0.000 0.000 0.000   0 0.215
MTSXV8 29/10/2015 Call 1.300 0.000 0.000 0.000   2,100 0.015
MTSXW8 29/10/2015 Put 1.300 0.000 0.000 0.000   100 0.255
MTSXY8 29/10/2015 Call 1.350 0.000 0.000 0.000   0 0.010
MTSXZ8 29/10/2015 Put 1.350 0.000 0.000 0.000   0 0.305
MTSYH8 29/10/2015 Call 1.400 0.000 0.000 0.000   0 0.007
MTSYI8 29/10/2015 Put 1.400 0.000 0.000 0.000   0 0.350
MTSXP8 29/10/2015 Call 1.450 0.000 0.000 0.000   0 0.005
MTSXQ8 29/10/2015 Put 1.450 0.000 0.000 0.000   0 0.400
MTSY38 29/10/2015 Call 1.500 0.003 0.003 0.000   500 0.003
MTSY48 29/10/2015 Put 1.500 0.450 0.450 0.000   0 0.450
MTSY78 29/10/2015 Call 1.550 0.002 0.002 0.000   0 0.002
MTSY88 29/10/2015 Put 1.550 0.500 0.500 0.000   0 0.500
MTSYJ8 29/10/2015 Call 1.600 0.002 0.002 0.000   0 0.001
MTSYK8 29/10/2015 Put 1.600 0.550 0.550 0.000   0 0.550
MTSXR8 29/10/2015 Call 1.650 0.001 0.001 0.000   0 0.001
MTSXS8 29/10/2015 Put 1.650 0.600 0.600 0.000   0 0.600
MTSY58 29/10/2015 Call 1.700 0.001 0.001 0.000   0 0.001
MTSY68 29/10/2015 Put 1.700 0.650 0.650 0.000   0 0.650
MTSZD8 29/10/2015 Call 1.750 0.000 0.000 0.000   0 0.000
MTSZE8 29/10/2015 Put 1.750 0.700 0.700 0.000   0 0.700
MTSZF8 29/10/2015 Call 1.800 0.000 0.000 0.000   0 0.000
MTSZG8 29/10/2015 Put 1.800 0.750 0.750 0.000   0 0.750
MTSYX8 29/10/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSYZ8 29/10/2015 Put 2.000 0.950 0.950 0.000   0 0.950
MTSE69 29/10/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSE59 29/10/2015 Put 2.010 0.955 0.955 0.000   0 0.955
MTSE79 29/10/2015 Call 2.110 0.000 0.000 0.000   0 0.000
MTSE89 29/10/2015 Put 2.110 1.055 1.055 0.000   0 1.055
MTSEF9 29/10/2015 Call 2.210 0.000 0.000 0.000   0 0.000
MTSE99 29/10/2015 Put 2.210 1.155 1.155 0.000   390 1.155
MTSFG9 26/11/2015 Call 0.700 0.355 0.355 0.000   0 0.360
MTSFH9 26/11/2015 Put 0.700 0.004 0.004 0.000   0 0.004
MTSD89 26/11/2015 Call 0.750 0.310 0.310 0.000   0 0.315
MTSD99 26/11/2015 Put 0.750 0.008 0.008 0.000   0 0.008
MTSCN9 26/11/2015 Call 0.800 0.265 0.265 0.000   0 0.270
MTSCO9 26/11/2015 Put 0.800 0.000 0.000 0.000   0 0.015
MTSCP9 26/11/2015 Call 0.850 0.225 0.225 0.000   0 0.230
MTSCQ9 26/11/2015 Put 0.850 0.000 0.000 0.000   0 0.025
MTSCR9 26/11/2015 Call 0.900 0.000 0.000 0.000   0 0.190
MTSCS9 26/11/2015 Put 0.900 0.000 0.000 0.000   0 0.035
MTSCT9 26/11/2015 Call 0.950 0.000 0.000 0.000   0 0.155
MTSCU9 26/11/2015 Put 0.950 0.000 0.000 0.000   0 0.050
MTSCV9 26/11/2015 Call 1.000 0.000 0.000 0.000   0 0.125
MTSCW9 26/11/2015 Put 1.000 0.000 0.000 0.000   100 0.070
MTSZR8 26/11/2015 Call 1.050 0.000 0.000 0.000   50 0.100
MTSZS8 26/11/2015 Put 1.050 0.000 0.000 0.000   170 0.095
MTSZT8 26/11/2015 Call 1.100 0.000 0.000 0.000   0 0.075
MTSZU8 26/11/2015 Put 1.100 0.000 0.000 0.000   200 0.120
MTSZV8 26/11/2015 Call 1.150 0.000 0.000 0.000   100 0.055
MTSZW8 26/11/2015 Put 1.150 0.000 0.000 0.000   0 0.150
MTSZX8 26/11/2015 Call 1.200 0.000 0.000 0.000   3 0.045
MTSZY8 26/11/2015 Put 1.200 0.000 0.000 0.000   70 0.185
MTSB19 26/11/2015 Call 1.250 0.000 0.000 0.000   0 0.030
MTSB29 26/11/2015 Put 1.250 0.000 0.000 0.000   100 0.225
MTSB39 26/11/2015 Call 1.300 0.000 0.000 0.000   3 0.025
MTSB49 26/11/2015 Put 1.300 0.000 0.000 0.000   0 0.265
MTSB59 26/11/2015 Call 1.350 0.000 0.000 0.000   0 0.015
MTSB69 26/11/2015 Put 1.350 0.000 0.000 0.000   0 0.310
MTSB79 26/11/2015 Call 1.400 0.000 0.000 0.000   0 0.010
MTSB89 26/11/2015 Put 1.400 0.000 0.000 0.000   0 0.355
MTSB99 26/11/2015 Call 1.450 0.000 0.000 0.000   0 0.009
MTSBF9 26/11/2015 Put 1.450 0.000 0.000 0.000   0 0.400
MTSBG9 26/11/2015 Call 1.500 0.006 0.006 0.000   300 0.006
MTSBH9 26/11/2015 Put 1.500 0.450 0.450 0.000   0 0.450
MTSBI9 26/11/2015 Call 1.550 0.005 0.005 0.000   0 0.004
MTSBJ9 26/11/2015 Put 1.550 0.500 0.500 0.000   0 0.500
MTSBK9 26/11/2015 Call 1.600 0.003 0.003 0.000   3,000 0.003
MTSBL9 26/11/2015 Put 1.600 0.550 0.550 0.000   0 0.550
MTSBM9 26/11/2015 Call 1.650 0.002 0.002 0.000   0 0.002
MTSBO9 26/11/2015 Put 1.650 0.600 0.600 0.000   0 0.600
MTSBP9 26/11/2015 Call 1.700 0.002 0.002 0.000   0 0.002
MTSBQ9 26/11/2015 Put 1.700 0.650 0.650 0.000   0 0.650
MTSBR9 26/11/2015 Call 1.750 0.001 0.001 0.000   0 0.001
MTSBS9 26/11/2015 Put 1.750 0.700 0.700 0.000   0 0.700
MTSBT9 26/11/2015 Call 1.800 0.001 0.001 0.000   0 0.001
MTSBU9 26/11/2015 Put 1.800 0.750 0.750 0.000   0 0.750
MTSDK9 26/11/2015 Call 1.910 0.000 0.000 0.000   0 0.000
MTSDL9 26/11/2015 Put 1.910 0.850 0.850 0.000   0 0.850
MTSBW9 26/11/2015 Call 2.000 0.000 0.000 0.000   0 0.000
MTSBV9 26/11/2015 Put 2.000 0.950 0.950 0.000   0 0.950
MTSDN9 26/11/2015 Call 2.010 0.000 0.000 0.000   0 0.000
MTSDM9 26/11/2015 Put 2.010 0.950 0.950 0.000   600 0.950
MTSFI9 17/12/2015 Call 0.700 0.365 0.365 0.000   0 0.365
MTSFJ9 17/12/2015 Put 0.700 0.007 0.007 0.000   0 0.008
MTSF19 17/12/2015 Call 0.750 0.320 0.320 0.000   0 0.320
MTSF29 17/12/2015 Put 0.750 0.010 0.010 0.000   0 0.015
MTSES9 17/12/2015 Call 0.800 0.275 0.275 0.000   0 0.275
MTSET9 17/12/2015 Put 0.800 0.000 0.000 0.000   0 0.020
MTSDO9 17/12/2015 Call 0.850 0.235 0.235 0.000   0 0.230
MTSDP9 17/12/2015 Put 0.850 0.000 0.000 0.000   0 0.030
MTSDR9 17/12/2015 Call 0.900 0.000 0.000 0.000   0 0.195
MTSDQ9 17/12/2015 Put 0.900 0.000 0.000 0.000   0 0.045
MTSDS9 17/12/2015 Call 0.950 0.000 0.000 0.000   0 0.160
MTSDT9 17/12/2015 Put 0.950 0.000 0.000 0.000   0 0.060
MTSDV9 17/12/2015 Call 1.000 0.000 0.000 0.000   300 0.130
MTSDU9 17/12/2015 Put 1.000 0.000 0.000 0.000   0 0.080
MTSDW9 17/12/2015 Call 1.050 0.000 0.000 0.000   0 0.105
MTSDX9 17/12/2015 Put 1.050 0.000 0.000 0.000   755 0.105
MTSEY9 17/12/2015 Call 1.100 0.000 0.000 0.000   100 0.085
MTSEZ9 17/12/2015 Put 1.100 0.000 0.000 0.000   0 0.135
MTSEK9 17/12/2015 Call 1.150 0.000 0.000 0.000   0 0.065
MTSEL9 17/12/2015 Put 1.150 0.000 0.000 0.000   0 0.165
MTSEQ9 17/12/2015 Call 1.200 0.000 0.000 0.000   0 0.050
MTSER9 17/12/2015 Put 1.200 0.195 0.195 0.000   1,800 0.195
MTSEI9 17/12/2015 Call 1.250 0.000 0.000 0.000   0 0.040
MTSEJ9 17/12/2015 Put 1.250 0.230 0.230 0.000   0 0.235
MTSEU9 17/12/2015 Call 1.300 0.000 0.000 0.000   0 0.030
MTSEV9 17/12/2015 Put 1.300 0.270 0.270 0.000   0 0.275
MTSEM9 17/12/2015 Call 1.350 0.000 0.000 0.000   0 0.025
MTSEN9 17/12/2015 Put 1.350 0.310 0.310 0.000   0 0.315
MTSEO9 17/12/2015 Call 1.400 0.000 0.000 0.000   0 0.020
MTSEP9 17/12/2015 Put 1.400 0.355 0.355 0.000   0 0.360
MTSGT9 17/12/2015 Call 1.410 0.015 0.015 0.000   0 0.015
MTSGU9 17/12/2015 Put 1.410 0.360 0.360 0.000   0 0.365
MTSEG9 17/12/2015 Call 1.450 0.010 0.010 0.000   0 0.015
MTSEH9 17/12/2015 Put 1.450 0.405 0.405 0.000   0 0.405
MTSEW9 17/12/2015 Call 1.500 0.009 0.009 0.000   0 0.010
MTSEX9 17/12/2015 Put 1.500 0.450 0.450 0.000   0 0.455
MTSGP9 17/12/2015 Call 1.550 0.007 0.007 0.000   0 0.008
MTSGQ9 17/12/2015 Put 1.550 0.500 0.500 0.000   0 0.500
MTSI69 28/01/2016 Call 0.700 0.365 0.365 0.000   0 0.370
MTSI79 28/01/2016 Put 0.700 0.008 0.008 0.000   0 0.009
MTSI49 28/01/2016 Call 0.750 0.325 0.325 0.000   0 0.325
MTSI59 28/01/2016 Put 0.750 0.015 0.015 0.000   0 0.015
MTSGN9 28/01/2016 Call 0.800 0.285 0.285 0.000   0 0.285
MTSGO9 28/01/2016 Put 0.800 0.025 0.025 0.000   0 0.025
MTSFW9 28/01/2016 Call 0.850 0.245 0.245 0.000   0 0.245
MTSFX9 28/01/2016 Put 0.850 0.035 0.035 0.000   0 0.035
MTSFQ9 28/01/2016 Call 0.900 0.210 0.210 0.000   0 0.210
MTSFR9 28/01/2016 Put 0.900 0.050 0.050 0.000   0 0.050
MTSG59 28/01/2016 Call 0.950 0.175 0.175 0.000   0 0.175
MTSG69 28/01/2016 Put 0.950 0.065 0.065 0.000   0 0.070
MTSGL9 28/01/2016 Call 1.000 0.145 0.145 0.000   0 0.145
MTSGM9 28/01/2016 Put 1.000 0.085 0.085 0.000   0 0.090
MTSFY9 28/01/2016 Call 1.050 0.120 0.120 0.000   0 0.120
MTSFZ9 28/01/2016 Put 1.050 0.110 0.110 0.000   0 0.110
MTSFO9 28/01/2016 Call 1.100 0.100 0.100 0.000   0 0.100
MTSFP9 28/01/2016 Put 1.100 0.140 0.140 0.000   0 0.140
MTSG39 28/01/2016 Call 1.150 0.080 0.080 0.000   0 0.080
MTSG49 28/01/2016 Put 1.150 0.170 0.170 0.000   0 0.170
MTSG99 28/01/2016 Call 1.200 0.065 0.065 0.000   0 0.065
MTSGK9 28/01/2016 Put 1.200 0.205 0.205 0.000   0 0.205
MTSFU9 28/01/2016 Call 1.250 0.050 0.050 0.000   0 0.050
MTSFV9 28/01/2016 Put 1.250 0.240 0.240 0.000   0 0.240
MTSFM9 28/01/2016 Call 1.300 0.040 0.040 0.000   0 0.040
MTSFN9 28/01/2016 Put 1.300 0.280 0.280 0.000   0 0.280
MTSG79 28/01/2016 Call 1.350 0.030 0.030 0.000   0 0.030
MTSG89 28/01/2016 Put 1.350 0.320 0.320 0.000   0 0.320
MTSFS9 28/01/2016 Call 1.400 0.025 0.025 0.000   0 0.025
MTSFT9 28/01/2016 Put 1.400 0.365 0.365 0.000   400 0.365
MTSFK9 28/01/2016 Call 1.450 0.020 0.020 0.000   0 0.020
MTSFL9 28/01/2016 Put 1.450 0.410 0.410 0.000   0 0.410
MTSG19 28/01/2016 Call 1.500 0.015 0.015 0.000   0 0.015
MTSG29 28/01/2016 Put 1.500 0.455 0.455 0.000   0 0.455
MTSGR9 28/01/2016 Call 1.550 0.010 0.010 0.000   0 0.010
MTSGS9 28/01/2016 Put 1.550 0.505 0.505 0.000   0 0.505
MTSJ89 25/02/2016 Call 0.700 0.370 0.370 0.000      
MTSJ99 25/02/2016 Put 0.700 0.010 0.010 0.000      
MTSJ69 25/02/2016 Call 0.750 0.330 0.330 0.000   0 0.335
MTSJ79 25/02/2016 Put 0.750 0.020 0.020 0.000   0 0.020
MTSIN9 25/02/2016 Call 0.800 0.290 0.290 0.000   0 0.290
MTSIO9 25/02/2016 Put 0.800 0.030 0.030 0.000   0 0.030
MTSIJ9 25/02/2016 Call 0.850 0.255 0.255 0.000   0 0.250
MTSIK9 25/02/2016 Put 0.850 0.045 0.045 0.000   0 0.040
MTSIT9 25/02/2016 Call 0.900 0.220 0.220 0.000   0 0.215
MTSIU9 25/02/2016 Put 0.900 0.060 0.060 0.000   0 0.055
MTSJ49 25/02/2016 Call 0.950 0.190 0.190 0.000   0 0.185
MTSJ59 25/02/2016 Put 0.950 0.075 0.075 0.000   0 0.075
MTSIR9 25/02/2016 Call 1.000 0.160 0.160 0.000   0 0.155
MTSIS9 25/02/2016 Put 1.000 0.095 0.095 0.000   0 0.095
MTSIH9 25/02/2016 Call 1.050 0.135 0.135 0.000   0 0.130
MTSII9 25/02/2016 Put 1.050 0.120 0.120 0.000   0 0.120
MTSIV9 25/02/2016 Call 1.100 0.110 0.110 0.000   0 0.110
MTSIW9 25/02/2016 Put 1.100 0.150 0.150 0.000   0 0.150
MTSJ29 25/02/2016 Call 1.150 0.090 0.090 0.000   0 0.090
MTSJ39 25/02/2016 Put 1.150 0.180 0.180 0.000   0 0.180
MTSIL9 25/02/2016 Call 1.200 0.075 0.075 0.000   0 0.075
MTSIM9 25/02/2016 Put 1.200 0.210 0.210 0.000   0 0.210
MTSIF9 25/02/2016 Call 1.250 0.060 0.060 0.000   0 0.060
MTSIG9 25/02/2016 Put 1.250 0.245 0.245 0.000   0 0.250
MTSIX9 25/02/2016 Call 1.300 0.050 0.050 0.000   0 0.050
MTSIY9 25/02/2016 Put 1.300 0.285 0.285 0.000   0 0.285
MTSIZ9 25/02/2016 Call 1.350 0.040 0.040 0.000   0 0.040
MTSJ19 25/02/2016 Put 1.350 0.325 0.325 0.000   0 0.325
MTSIP9 25/02/2016 Call 1.400 0.030 0.030 0.000   0 0.035
MTSIQ9 25/02/2016 Put 1.400 0.370 0.370 0.000   0 0.370
MTSI89 25/02/2016 Call 1.450 0.025 0.025 0.000   0 0.025
MTSI99 25/02/2016 Put 1.450 0.410 0.410 0.000   0 0.410
MTSGV9 23/06/2016 Call 1.300 0.085 0.085 0.000   0 0.085
MTSGW9 23/06/2016 Put 1.300 0.315 0.315 0.000   0 0.315
MTSGY9 23/06/2016 Call 1.500 0.045 0.045 0.000   0 0.045
MTSGX9 23/06/2016 Put 1.500 0.475 0.475 0.000   0 0.475
MTSI39 22/12/2016 Call 1.300 0.135 0.135 0.000   0 0.135
MTSI29 22/12/2016 Put 1.300 0.350 0.350 0.000   0 0.350
MTSGZ9 22/12/2016 Call 1.500 0.085 0.085 0.000   0 0.090
MTSI19 22/12/2016 Put 1.500 0.500 0.500 0.000   0 0.505

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.