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 2.610 Down -0.010 2.600 2.640 2.620 2.640 2.590 4,198,248 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSBW8 18/12/2014 Call 1.950 0.665 0.665 0.000   0 0.665
MTSBX8 18/12/2014 Put 1.950 0.002 0.002 0.000   0 0.002
MTSBO8 18/12/2014 Call 2.000 0.615 0.615 0.000   0 0.615
MTSBP8 18/12/2014 Put 2.000 0.003 0.003 0.000   0 0.003
MTSBQ8 18/12/2014 Call 2.100 0.515 0.515 0.000   0 0.515
MTSBR8 18/12/2014 Put 2.100 0.007 0.007 0.000   0 0.007
MTSB88 18/12/2014 Call 2.200 0.415 0.415 0.000   0 0.415
MTSB98 18/12/2014 Put 2.200 0.015 0.015 0.000   0 0.015
MTSZW7 18/12/2014 Call 2.300 0.315 0.315 0.000   0 0.315
MTSZX7 18/12/2014 Put 2.300 0.020 0.020 0.000   180 0.020
MTSBF8 18/12/2014 Call 2.400 0.225 0.225 0.000   0 0.225
MTSBG8 18/12/2014 Put 2.400 0.040 0.040 0.000   0 0.040
MTSZQ7 18/12/2014 Call 2.500 0.140 0.140 0.000   0 0.140
MTSZR7 18/12/2014 Put 2.500 0.070 0.070 0.000   990 0.070
MTSB28 18/12/2014 Call 2.600 0.075 0.075 0.000   10 0.075
MTSB38 18/12/2014 Put 2.600 0.120 0.120 0.000   1,310 0.120
MTSZU7 18/12/2014 Call 2.700 0.040 0.040 0.000   500 0.040
MTSZV7 18/12/2014 Put 2.700 0.185 0.185 0.000   915 0.185
MTSBH8 18/12/2014 Call 2.800 0.020 0.020 0.000   700 0.020
MTSBI8 18/12/2014 Put 2.800 0.265 0.265 0.000   0 0.265
MTSZM7 18/12/2014 Call 2.900 0.009 0.009 0.000   1,846 0.009
MTSZN7 18/12/2014 Put 2.900 0.355 0.355 0.000   25 0.355
MTSDR8 18/12/2014 Call 2.910 0.008 0.008 0.000   200 0.008
MTSDS8 18/12/2014 Put 2.910 0.365 0.365 0.000   170 0.365
MTSZY7 18/12/2014 Call 3.000 0.004 0.004 0.000   1,300 0.004
MTSB18 18/12/2014 Put 3.000 0.450 0.450 0.000   0 0.450
MTSZK7 18/12/2014 Call 3.100 0.002 0.002 0.000   400 0.002
MTSZL7 18/12/2014 Put 3.100 0.550 0.550 0.000   0 0.550
MTSB68 18/12/2014 Call 3.200 0.001 0.001 0.000   0 0.001
MTSB78 18/12/2014 Put 3.200 0.650 0.650 0.000   0 0.650
MTSD18 18/12/2014 Call 3.210 0.001 0.001 0.000   0 0.001
MTSD28 18/12/2014 Put 3.210 0.655 0.655 0.000   0 0.655
MTSZO7 18/12/2014 Call 3.300 0.000 0.000 0.000   0 0.000
MTSZP7 18/12/2014 Put 3.300 0.750 0.750 0.000   0 0.750
MTSD48 18/12/2014 Call 3.310 0.000 0.000 0.000   0 0.000
MTSD38 18/12/2014 Put 3.310 0.760 0.760 0.000   242 0.760
MTSB48 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.000
MTSB58 18/12/2014 Put 3.400 0.850 0.850 0.000   0 0.850
MTSD58 18/12/2014 Call 3.410 0.000 0.000 0.000   0 0.000
MTSD68 18/12/2014 Put 3.410 0.860 0.860 0.000   0 0.860
MTSZS7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.000
MTSZT7 18/12/2014 Put 3.500 0.955 0.955 0.000   0 0.955
MTSBJ8 18/12/2014 Call 3.600 0.000 0.000 0.000   0 0.000
MTSBK8 18/12/2014 Put 3.600 1.055 1.055 0.000   404 1.055
MTSG88 29/01/2015 Call 1.950 0.665 0.665 0.000   0 0.665
MTSG98 29/01/2015 Put 1.950 0.010 0.010 0.000   0 0.010
MTSF48 29/01/2015 Call 2.000 0.615 0.615 0.000   0 0.615
MTSF58 29/01/2015 Put 2.000 0.015 0.015 0.000   0 0.015
MTSC58 29/01/2015 Call 2.100 0.515 0.515 0.000   0 0.515
MTSC68 29/01/2015 Put 2.100 0.020 0.020 0.000   0 0.020
MTSCQ8 29/01/2015 Call 2.200 0.415 0.415 0.000   0 0.415
MTSCR8 29/01/2015 Put 2.200 0.025 0.025 0.000   0 0.025
MTSC18 29/01/2015 Call 2.300 0.315 0.315 0.000   0 0.315
MTSC28 29/01/2015 Put 2.300 0.035 0.035 0.000   1,000 0.035
MTSCM8 29/01/2015 Call 2.400 0.220 0.220 0.000   0 0.220
MTSCN8 29/01/2015 Put 2.400 0.055 0.055 0.000 380 380 0.055
MTSC78 29/01/2015 Call 2.500 0.140 0.140 0.000   0 0.140
MTSC88 29/01/2015 Put 2.500 0.090 0.090 0.070 100 280 0.090
MTSCO8 29/01/2015 Call 2.600 0.080 0.080 0.000   44 0.080
MTSCP8 29/01/2015 Put 2.600 0.135 0.135 0.000   0 0.135
MTSC38 29/01/2015 Call 2.700 0.045 0.045 0.000 380 430 0.045
MTSC48 29/01/2015 Put 2.700 0.205 0.205 0.000   0 0.205
MTSIY8 29/01/2015 Call 2.710 0.040 0.040 0.040 370 370 0.040
MTSIZ8 29/01/2015 Put 2.710 0.210 0.210 0.000   0 0.210
MTSCU8 29/01/2015 Call 2.800 0.030 0.030 0.000   0 0.030
MTSCV8 29/01/2015 Put 2.800 0.280 0.280 0.000   50 0.280
MTSJB8 29/01/2015 Call 2.810 0.025 0.025 0.000   0 0.025
MTSJC8 29/01/2015 Put 2.810 0.285 0.285 0.000   0 0.285
MTSBY8 29/01/2015 Call 2.900 0.015 0.015 0.000   0 0.015
MTSBZ8 29/01/2015 Put 2.900 0.370 0.370 0.000   300 0.370
MTSDT8 29/01/2015 Call 2.910 0.015 0.015 0.015 150 358 0.015
MTSDU8 29/01/2015 Put 2.910 0.375 0.375 0.000   1,180 0.375
MTSCK8 29/01/2015 Call 3.000 0.010 0.010 0.000   0 0.010
MTSCL8 29/01/2015 Put 3.000 0.460 0.460 0.000   0 0.460
MTSIQ8 29/01/2015 Call 3.010 0.010 0.010 0.000   0 0.010
MTSIR8 29/01/2015 Put 3.010 0.465 0.465 0.000   0 0.465
MTSCI8 29/01/2015 Call 3.100 0.007 0.007 0.000   0 0.007
MTSCJ8 29/01/2015 Put 3.100 0.555 0.555 0.000   0 0.555
MTSCW8 29/01/2015 Call 3.200 0.004 0.004 0.000   0 0.004
MTSCX8 29/01/2015 Put 3.200 0.655 0.655 0.000   600 0.655
MTSCG8 29/01/2015 Call 3.300 0.002 0.002 0.000   0 0.002
MTSCH8 29/01/2015 Put 3.300 0.755 0.755 0.000   0 0.755
MTSD88 29/01/2015 Call 3.310 0.002 0.002 0.000   0 0.002
MTSD78 29/01/2015 Put 3.310 0.755 0.755 0.000   0 0.755
MTSCS8 29/01/2015 Call 3.400 0.001 0.001 0.000   0 0.001
MTSCT8 29/01/2015 Put 3.400 0.850 0.850 0.000   0 0.850
MTSC98 29/01/2015 Call 3.500 0.001 0.001 0.000   0 0.001
MTSCF8 29/01/2015 Put 3.500 0.950 0.950 0.000   0 0.950
MTSCY8 29/01/2015 Call 3.600 0.000 0.000 0.000   0 0.000
MTSCZ8 29/01/2015 Put 3.600 1.050 1.050 0.000   0 1.050
MTSDP8 29/01/2015 Call 4.010 0.000 0.000 0.000   0 0.000
MTSDQ8 29/01/2015 Put 4.010 1.450 1.450 0.000   0 1.450
MTSGK8 26/02/2015 Call 1.950 0.665 0.665 0.000   0 0.665
MTSGL8 26/02/2015 Put 1.950 0.009 0.009 0.000   0 0.009
MTSF68 26/02/2015 Call 2.000 0.615 0.615 0.000   0 0.615
MTSF78 26/02/2015 Put 2.000 0.010 0.010 0.000   0 0.010
MTSEL8 26/02/2015 Call 2.100 0.515 0.515 0.000   0 0.515
MTSEM8 26/02/2015 Put 2.100 0.020 0.020 0.000   0 0.020
MTSET8 26/02/2015 Call 2.200 0.415 0.415 0.000   0 0.415
MTSEU8 26/02/2015 Put 2.200 0.030 0.030 0.000   0 0.030
MTSE28 26/02/2015 Call 2.300 0.320 0.320 0.000   0 0.320
MTSE38 26/02/2015 Put 2.300 0.045 0.045 0.000   0 0.045
MTSEV8 26/02/2015 Call 2.400 0.225 0.225 0.000   0 0.225
MTSEW8 26/02/2015 Put 2.400 0.065 0.065 0.000   0 0.065
MTSE88 26/02/2015 Call 2.500 0.150 0.150 0.000   0 0.150
MTSE98 26/02/2015 Put 2.500 0.105 0.105 0.000   370 0.105
MTSEZ8 26/02/2015 Call 2.600 0.095 0.095 0.000   50 0.095
MTSF18 26/02/2015 Put 2.600 0.150 0.150 0.000   0 0.150
MTSE48 26/02/2015 Call 2.700 0.060 0.060 0.000   0 0.060
MTSE58 26/02/2015 Put 2.700 0.215 0.215 0.000   0 0.215
MTSEX8 26/02/2015 Call 2.800 0.040 0.040 0.000   0 0.040
MTSEY8 26/02/2015 Put 2.800 0.285 0.285 0.000   0 0.285
MTSEF8 26/02/2015 Call 2.900 0.025 0.025 0.000   20 0.025
MTSEG8 26/02/2015 Put 2.900 0.370 0.370 0.000   100 0.370
MTSEP8 26/02/2015 Call 3.000 0.020 0.020 0.000   340 0.020
MTSEQ8 26/02/2015 Put 3.000 0.460 0.460 0.000   0 0.460
MTSEJ8 26/02/2015 Call 3.100 0.010 0.010 0.000   0 0.010
MTSEK8 26/02/2015 Put 3.100 0.555 0.555 0.000   0 0.555
MTSEN8 26/02/2015 Call 3.200 0.008 0.008 0.000   4 0.008
MTSEO8 26/02/2015 Put 3.200 0.655 0.655 0.000   0 0.655
MTSEH8 26/02/2015 Call 3.300 0.005 0.005 0.000   0 0.005
MTSEI8 26/02/2015 Put 3.300 0.755 0.755 0.000   0 0.755
MTSER8 26/02/2015 Call 3.400 0.003 0.003 0.000   0 0.003
MTSES8 26/02/2015 Put 3.400 0.850 0.850 0.000   0 0.850
MTSE68 26/02/2015 Call 3.500 0.002 0.002 0.000   0 0.002
MTSE78 26/02/2015 Put 3.500 0.950 0.950 0.000   0 0.950
MTSF28 26/02/2015 Call 3.600 0.001 0.001 0.000   0 0.001
MTSF38 26/02/2015 Put 3.600 1.050 1.050 0.000   0 1.050
MTSGM8 26/03/2015 Call 1.950 0.665 0.665 0.000   0 0.665
MTSGN8 26/03/2015 Put 1.950 0.020 0.020 0.000   0 0.020
MTSFT8 26/03/2015 Call 2.000 0.615 0.615 0.000   0 0.615
MTSFU8 26/03/2015 Put 2.000 0.020 0.020 0.000   0 0.020
MTSFL8 26/03/2015 Call 2.100 0.515 0.515 0.000   0 0.515
MTSFM8 26/03/2015 Put 2.100 0.025 0.025 0.000   0 0.025
MTSFX8 26/03/2015 Call 2.200 0.415 0.415 0.000   0 0.415
MTSFY8 26/03/2015 Put 2.200 0.035 0.035 0.000   0 0.035
MTSFH8 26/03/2015 Call 2.300 0.320 0.320 0.000   0 0.320
MTSFI8 26/03/2015 Put 2.300 0.050 0.050 0.000   0 0.050
MTSG28 26/03/2015 Call 2.400 0.235 0.235 0.000   0 0.235
MTSG38 26/03/2015 Put 2.400 0.075 0.075 0.000   0 0.075
MTSFF8 26/03/2015 Call 2.500 0.165 0.165 0.000   0 0.165
MTSFG8 26/03/2015 Put 2.500 0.115 0.115 0.000   0 0.115
MTSG68 26/03/2015 Call 2.600 0.115 0.115 0.000   0 0.115
MTSG78 26/03/2015 Put 2.600 0.165 0.165 0.000   0 0.165
MTSF88 26/03/2015 Call 2.700 0.075 0.075 0.000   0 0.075
MTSF98 26/03/2015 Put 2.700 0.225 0.225 0.000   0 0.225
MTSJ18 26/03/2015 Call 2.710 0.075 0.075 0.000   0 0.075
MTSJ28 26/03/2015 Put 2.710 0.230 0.230 0.000   0 0.230
MTSFZ8 26/03/2015 Call 2.800 0.050 0.050 0.000   0 0.050
MTSG18 26/03/2015 Put 2.800 0.300 0.300 0.000   0 0.300
MTSJ48 26/03/2015 Call 2.810 0.050 0.050 0.000   0 0.050
MTSJ38 26/03/2015 Put 2.810 0.300 0.300 0.000   0 0.300
MTSFP8 26/03/2015 Call 2.900 0.035 0.035 0.000   195 0.035
MTSFQ8 26/03/2015 Put 2.900 0.380 0.380 0.000   320 0.380
MTSG48 26/03/2015 Call 3.000 0.025 0.025 0.000   650 0.025
MTSG58 26/03/2015 Put 3.000 0.470 0.470 0.000   0 0.470
MTSIW8 26/03/2015 Call 3.010 0.025 0.025 0.000   0 0.025
MTSIX8 26/03/2015 Put 3.010 0.470 0.470 0.000   0 0.470
MTSFN8 26/03/2015 Call 3.100 0.015 0.015 0.000   4 0.015
MTSFO8 26/03/2015 Put 3.100 0.560 0.560 0.000   0 0.560
MTSFV8 26/03/2015 Call 3.200 0.010 0.010 0.000   8 0.010
MTSFW8 26/03/2015 Put 3.200 0.655 0.655 0.000   0 0.655
MTSFJ8 26/03/2015 Call 3.300 0.009 0.009 0.000   0 0.009
MTSFK8 26/03/2015 Put 3.300 0.755 0.755 0.000   0 0.755
MTSFR8 26/03/2015 Call 3.400 0.006 0.006 0.000   0 0.006
MTSFS8 26/03/2015 Put 3.400 0.855 0.855 0.000   0 0.855
MTSGO8 26/03/2015 Call 3.500 0.004 0.004 0.000   0 0.004
MTSGP8 26/03/2015 Put 3.500 0.950 0.950 0.000   0 0.950
MTSIS8 26/03/2015 Call 3.600 0.003 0.003 0.000   0 0.003
MTSIT8 26/03/2015 Put 3.600 1.050 1.050 0.000   0 1.050
MTSJ98 23/04/2015 Call 1.950 0.665 0.665 0.000   0 0.665
MTSJA8 23/04/2015 Put 1.950 0.009 0.009 0.000   0 0.009
MTSJ58 23/04/2015 Call 2.000 0.615 0.615 0.000   0 0.615
MTSJ68 23/04/2015 Put 2.000 0.010 0.010 0.000   0 0.010
MTSGQ8 23/04/2015 Call 2.100 0.520 0.520 0.000   0 0.520
MTSGR8 23/04/2015 Put 2.100 0.020 0.020 0.000   0 0.020
MTSGS8 23/04/2015 Call 2.200 0.420 0.420 0.000   0 0.420
MTSGT8 23/04/2015 Put 2.200 0.035 0.035 0.000   0 0.035
MTSGU8 23/04/2015 Call 2.300 0.335 0.335 0.000   0 0.335
MTSGV8 23/04/2015 Put 2.300 0.055 0.055 0.000   0 0.055
MTSGW8 23/04/2015 Call 2.400 0.255 0.255 0.000   0 0.255
MTSGX8 23/04/2015 Put 2.400 0.085 0.085 0.000   0 0.085
MTSGY8 23/04/2015 Call 2.500 0.190 0.190 0.000   0 0.190
MTSGZ8 23/04/2015 Put 2.500 0.125 0.125 0.000   0 0.125
MTSI18 23/04/2015 Call 2.600 0.140 0.140 0.000   0 0.140
MTSI28 23/04/2015 Put 2.600 0.175 0.175 0.000   0 0.175
MTSI38 23/04/2015 Call 2.700 0.100 0.100 0.000   0 0.100
MTSI48 23/04/2015 Put 2.700 0.235 0.235 0.000   0 0.235
MTSI58 23/04/2015 Call 2.800 0.070 0.070 0.000   135 0.070
MTSI68 23/04/2015 Put 2.800 0.305 0.305 0.000   0 0.305
MTSI78 23/04/2015 Call 2.900 0.045 0.045 0.000   345 0.045
MTSI88 23/04/2015 Put 2.900 0.380 0.380 0.000   0 0.380
MTSI98 23/04/2015 Call 3.000 0.030 0.030 0.000   930 0.030
MTSIF8 23/04/2015 Put 3.000 0.470 0.470 0.000   0 0.470
MTSIG8 23/04/2015 Call 3.100 0.020 0.020 0.000   0 0.020
MTSIH8 23/04/2015 Put 3.100 0.560 0.560 0.000   0 0.560
MTSII8 23/04/2015 Call 3.200 0.015 0.015 0.000   0 0.015
MTSIJ8 23/04/2015 Put 3.200 0.655 0.655 0.000   0 0.655
MTSIK8 23/04/2015 Call 3.300 0.008 0.008 0.000   0 0.008
MTSIL8 23/04/2015 Put 3.300 0.755 0.755 0.000   0 0.755
MTSIM8 23/04/2015 Call 3.400 0.005 0.005 0.000   0 0.005
MTSIN8 23/04/2015 Put 3.400 0.855 0.855 0.000   0 0.855
MTSIO8 23/04/2015 Call 3.500 0.003 0.003 0.000   0 0.003
MTSIP8 23/04/2015 Put 3.500 0.950 0.950 0.000   0 0.950
MTSIU8 23/04/2015 Call 3.600 0.002 0.002 0.000   0 0.002
MTSIV8 23/04/2015 Put 3.600 1.050 1.050 0.000   0 1.050
MTSJP8 28/05/2015 Call 1.950 0.665 0.665 0.000   0 0.665
MTSJQ8 28/05/2015 Put 1.950 0.015 0.015 0.000   0 0.015
MTSK68 28/05/2015 Call 2.000 0.615 0.615 0.000   0 0.615
MTSK78 28/05/2015 Put 2.000 0.020 0.020 0.000   0 0.020
MTSJD8 28/05/2015 Call 2.100 0.520 0.520 0.000   0 0.520
MTSJE8 28/05/2015 Put 2.100 0.030 0.030 0.000   0 0.030
MTSK48 28/05/2015 Call 2.200 0.425 0.425 0.000   0 0.425
MTSK58 28/05/2015 Put 2.200 0.050 0.050 0.000   0 0.050
MTSJF8 28/05/2015 Call 2.300 0.340 0.340 0.000   0 0.340
MTSJG8 28/05/2015 Put 2.300 0.070 0.070 0.000   0 0.070
MTSK28 28/05/2015 Call 2.400 0.270 0.270 0.000   0 0.270
MTSK38 28/05/2015 Put 2.400 0.105 0.105 0.000   0 0.105
MTSJH8 28/05/2015 Call 2.500 0.210 0.210 0.000   0 0.210
MTSJI8 28/05/2015 Put 2.500 0.145 0.145 0.000   0 0.145
MTSJX8 28/05/2015 Call 2.600 0.160 0.160 0.000   0 0.160
MTSJY8 28/05/2015 Put 2.600 0.195 0.195 0.000   0 0.195
MTSJL8 28/05/2015 Call 2.700 0.120 0.120 0.000   0 0.120
MTSJM8 28/05/2015 Put 2.700 0.250 0.250 0.000   0 0.250
MTSJV8 28/05/2015 Call 2.800 0.090 0.090 0.000   0 0.090
MTSJW8 28/05/2015 Put 2.800 0.315 0.315 0.000   0 0.315
MTSJN8 28/05/2015 Call 2.900 0.065 0.065 0.000   0 0.065
MTSJO8 28/05/2015 Put 2.900 0.390 0.390 0.000   0 0.390
MTSJZ8 28/05/2015 Call 3.000 0.045 0.045 0.000   0 0.045
MTSK18 28/05/2015 Put 3.000 0.470 0.470 0.000   0 0.470
MTSJJ8 28/05/2015 Call 3.100 0.030 0.030 0.000   0 0.030
MTSJK8 28/05/2015 Put 3.100 0.560 0.560 0.000   0 0.560
MTSJT8 28/05/2015 Call 3.200 0.020 0.020 0.000   0 0.020
MTSJU8 28/05/2015 Put 3.200 0.655 0.655 0.000   0 0.655
MTSJR8 28/05/2015 Call 3.300 0.015 0.015 0.000   0 0.015
MTSJS8 28/05/2015 Put 3.300 0.755 0.755 0.000   0 0.755

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.