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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
MTS 3.210  Up 0.010 0.31% 3.170 3.220 3.210 3.245 3.165 2,907,730 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
MTSJO8 22/02/2018 Call 1.900 1.310 1.310 0.000   0 1.300
MTSJP8 22/02/2018 Put 1.900 0.000 0.000 0.000   0 0.000
MTSG78 22/02/2018 Call 1.950 1.260 1.260 0.000   0 1.250
MTSG88 22/02/2018 Put 1.950 0.000 0.000 0.000   0 0.000
MTSGR8 22/02/2018 Call 2.000 1.210 1.210 0.000   0 1.200
MTSGS8 22/02/2018 Put 2.000 0.000 0.000 0.000   0 0.000
MTSFU8 22/02/2018 Call 2.100 1.110 1.110 0.000   0 1.100
MTSFV8 22/02/2018 Put 2.100 0.000 0.000 0.000   0 0.000
MTSGN8 22/02/2018 Call 2.200 1.010 1.010 0.000   0 1.000
MTSGO8 22/02/2018 Put 2.200 0.000 0.000 0.000   0 0.000
MTSG58 22/02/2018 Call 2.300 0.910 0.910 0.000   0 0.900
MTSG68 22/02/2018 Put 2.300 0.000 0.000 0.000   0 0.000
MTSGT8 22/02/2018 Call 2.400 0.810 0.810 0.000   0 0.800
MTSGU8 22/02/2018 Put 2.400 0.000 0.000 0.000   0 0.000
MTSFW8 22/02/2018 Call 2.500 0.710 0.710 0.000   0 0.700
MTSFX8 22/02/2018 Put 2.500 0.000 0.000 0.000   0 0.000
MTSGL8 22/02/2018 Call 2.600 0.610 0.610 0.000   0 0.600
MTSGM8 22/02/2018 Put 2.600 0.000 0.000 0.000   45 0.000
MTSG18 22/02/2018 Call 2.700 0.510 0.510 0.000   0 0.500
MTSG28 22/02/2018 Put 2.700 0.000 0.000 0.000   0 0.000
MTSGP8 22/02/2018 Call 2.800 0.410 0.410 0.000   0 0.400
MTSGQ8 22/02/2018 Put 2.800 0.000 0.000 0.000   0 0.000
MTSQN8 22/02/2018 Call 2.810 0.400 0.400 0.000   0 0.390
MTSQO8 22/02/2018 Put 2.810 0.000 0.000 0.000   0 0.000
MTSFY8 22/02/2018 Call 2.900 0.310 0.310 0.000   0 0.300
MTSFZ8 22/02/2018 Put 2.900 0.000 0.000 0.000   10,000 0.000
MTSQP8 22/02/2018 Call 2.910 0.300 0.300 0.000   0 0.290
MTSQQ8 22/02/2018 Put 2.910 0.000 0.000 0.000   0 0.000
MTSFQ8 22/02/2018 Call 3.000 0.210 0.210 0.000   95 0.200
MTSFR8 22/02/2018 Put 3.000 0.000 0.000 0.000   10,010 0.000
MTSG98 22/02/2018 Call 3.100 0.110 0.110 0.080 2,515 2,680 0.105
MTSGK8 22/02/2018 Put 3.100 0.000 0.000 0.000   38 0.000
MTSIP8 22/02/2018 Call 3.110 0.100 0.100 0.000   0 0.095
MTSIQ8 22/02/2018 Put 3.110 0.000 0.000 0.000   0 0.000
MTSFS8 22/02/2018 Call 3.200 0.010 0.010 0.000   7,709 0.025
MTSFT8 22/02/2018 Put 3.200 0.000 0.000 0.000   5,300 0.015
MTSG38 22/02/2018 Call 3.300 0.000 0.000 0.000   0 0.000
MTSG48 22/02/2018 Put 3.300 0.090 0.090 0.000   0 0.100
MTSGV8 22/02/2018 Call 3.400 0.000 0.000 0.000   0 0.000
MTSGW8 22/02/2018 Put 3.400 0.190 0.190 0.000   0 0.200
MTSIJ8 22/02/2018 Call 3.500 0.000 0.000 0.000   0 0.000
MTSIK8 22/02/2018 Put 3.500 0.290 0.290 0.000   0 0.300
MTSL48 22/02/2018 Call 3.600 0.000 0.000 0.000   0 0.000
MTSL58 22/02/2018 Put 3.600 0.390 0.390 0.000   0 0.400
MTSMI8 22/02/2018 Call 3.700 0.000 0.000 0.000   0 0.000
MTSMJ8 22/02/2018 Put 3.700 0.490 0.490 0.000   0 0.500
MTSMY8 22/02/2018 Call 3.800 0.000 0.000 0.000   0 0.000
MTSMZ8 22/02/2018 Put 3.800 0.590 0.590 0.000   0 0.600
MTSQ78 22/02/2018 Call 3.900 0.000 0.000 0.000   0 0.000
MTSQ88 22/02/2018 Put 3.900 0.690 0.690 0.000   0 0.700
MTSSQ8 22/02/2018 Call 4.000 0.000 0.000 0.000   0 0.000
MTSSR8 22/02/2018 Put 4.000 0.790 0.790 0.000   0 0.800
MTSZL7 28/03/2018 Call 1.650 1.565 1.565 0.000   0 1.555
MTSZM7 28/03/2018 Put 1.650 0.000 0.000 0.000   0 0.000
MTSZB7 28/03/2018 Call 1.700 1.515 1.515 0.000   0 1.505
MTSZC7 28/03/2018 Put 1.700 0.000 0.000 0.000   0 0.000
MTSY57 28/03/2018 Call 1.750 1.465 1.465 0.000   0 1.455
MTSY67 28/03/2018 Put 1.750 0.000 0.000 0.000   0 0.000
MTSY37 28/03/2018 Call 1.800 1.415 1.415 0.000   0 1.405
MTSY47 28/03/2018 Put 1.800 0.000 0.000 0.000   0 0.000
MTSXH7 28/03/2018 Call 1.850 1.365 1.365 0.000   0 1.355
MTSXI7 28/03/2018 Put 1.850 0.000 0.000 0.000   0 0.000
MTSWV7 28/03/2018 Call 1.900 1.315 1.315 0.000   0 1.305
MTSWW7 28/03/2018 Put 1.900 0.000 0.000 0.000   0 0.000
MTSWP7 28/03/2018 Call 1.950 1.265 1.265 0.000   0 1.255
MTSWQ7 28/03/2018 Put 1.950 0.000 0.000 0.000   0 0.000
MTSX67 28/03/2018 Call 2.000 1.215 1.215 0.000   0 1.205
MTSX77 28/03/2018 Put 2.000 0.000 0.000 0.000   0 0.000
MTSWX7 28/03/2018 Call 2.100 1.115 1.115 0.000   0 1.105
MTSWY7 28/03/2018 Put 2.100 0.000 0.000 0.000   0 0.000
MTSX87 28/03/2018 Call 2.200 1.015 1.015 0.000   0 1.005
MTSX97 28/03/2018 Put 2.200 0.000 0.000 0.000   0 0.000
MTSWZ7 28/03/2018 Call 2.300 0.915 0.915 0.000   0 0.905
MTSX17 28/03/2018 Put 2.300 0.000 0.000 0.000   0 0.000
MTSXA7 28/03/2018 Call 2.400 0.815 0.815 0.000   0 0.805
MTSXB7 28/03/2018 Put 2.400 0.000 0.000 0.000   0 0.000
MTSX27 28/03/2018 Call 2.500 0.720 0.720 0.000   0 0.705
MTSX37 28/03/2018 Put 2.500 0.000 0.000 0.000   0 0.000
MTSXC7 28/03/2018 Call 2.600 0.620 0.620 0.000   0 0.605
MTSXD7 28/03/2018 Put 2.600 0.000 0.000 0.000   0 0.000
MTSX47 28/03/2018 Call 2.700 0.520 0.520 0.000   0 0.510
MTSX57 28/03/2018 Put 2.700 0.000 0.000 0.000   0 0.000
MTSXF7 28/03/2018 Call 2.800 0.425 0.425 0.000   0 0.415
MTSXG7 28/03/2018 Put 2.800 0.002 0.002 0.000   0 0.001
MTSWT7 28/03/2018 Call 2.900 0.335 0.335 0.000   0 0.320
MTSWU7 28/03/2018 Put 2.900 0.006 0.006 0.000   0 0.005
MTSWN7 28/03/2018 Call 3.000 0.245 0.245 0.000   15 0.235
MTSWO7 28/03/2018 Put 3.000 0.015 0.015 0.000   0 0.015
MTSWR7 28/03/2018 Call 3.100 0.165 0.165 0.000   0 0.160
MTSWS7 28/03/2018 Put 3.100 0.035 0.035 0.000   252 0.035
MTSXY7 28/03/2018 Call 3.200 0.100 0.100 0.000 2,500 603 0.095
MTSXZ7 28/03/2018 Put 3.200 0.070 0.070 0.000   0 0.075
MTSE18 28/03/2018 Call 3.300 0.050 0.050 0.000   15 0.055
MTSE28 28/03/2018 Put 3.300 0.125 0.125 0.000   0 0.135
MTSFM8 28/03/2018 Call 3.400 0.025 0.025 0.000   0 0.025
MTSFN8 28/03/2018 Put 3.400 0.195 0.195 0.000   0 0.210
MTSIL8 28/03/2018 Call 3.500 0.010 0.010 0.000   0 0.010
MTSIM8 28/03/2018 Put 3.500 0.290 0.290 0.000   0 0.300
MTSL68 28/03/2018 Call 3.600 0.004 0.004 0.000   0 0.004
MTSL78 28/03/2018 Put 3.600 0.390 0.390 0.000   0 0.400
MTSMK8 28/03/2018 Call 3.700 0.001 0.001 0.000   0 0.002
MTSML8 28/03/2018 Put 3.700 0.490 0.490 0.000   0 0.500
MTSN18 28/03/2018 Call 3.800 0.000 0.000 0.000   0 0.001
MTSN28 28/03/2018 Put 3.800 0.590 0.590 0.000   0 0.600
MTSQ98 28/03/2018 Call 3.900 0.000 0.000 0.000   0 0.000
MTSQA8 28/03/2018 Put 3.900 0.690 0.690 0.000   0 0.700
MTSSS8 28/03/2018 Call 4.000 0.000 0.000 0.000   0 0.000
MTSST8 28/03/2018 Put 4.000 0.790 0.790 0.000   0 0.800
MTSKL8 26/04/2018 Call 1.950 1.265 1.265 0.000   0 1.255
MTSKM8 26/04/2018 Put 1.950 0.000 0.000 0.000   0 0.000
MTSKB8 26/04/2018 Call 2.000 1.215 1.215 0.000   0 1.205
MTSKC8 26/04/2018 Put 2.000 0.000 0.000 0.000   0 0.000
MTSK78 26/04/2018 Call 2.100 1.115 1.115 0.000   0 1.105
MTSK88 26/04/2018 Put 2.100 0.000 0.000 0.000   0 0.000
MTSKD8 26/04/2018 Call 2.200 1.020 1.020 0.000   0 1.005
MTSKE8 26/04/2018 Put 2.200 0.000 0.000 0.000   0 0.000
MTSK98 26/04/2018 Call 2.300 0.920 0.920 0.000   0 0.910
MTSKA8 26/04/2018 Put 2.300 0.000 0.000 0.000   0 0.000
MTSKF8 26/04/2018 Call 2.400 0.820 0.820 0.000   0 0.810
MTSKG8 26/04/2018 Put 2.400 0.000 0.000 0.000   0 0.000
MTSK58 26/04/2018 Call 2.500 0.725 0.725 0.000   0 0.710
MTSK68 26/04/2018 Put 2.500 0.000 0.000 0.000   0 0.000
MTSKH8 26/04/2018 Call 2.600 0.625 0.625 0.000   0 0.615
MTSKI8 26/04/2018 Put 2.600 0.001 0.001 0.000   0 0.001
MTSK18 26/04/2018 Call 2.700 0.530 0.530 0.000   42 0.520
MTSK28 26/04/2018 Put 2.700 0.003 0.003 0.000   0 0.004
MTSKJ8 26/04/2018 Call 2.800 0.440 0.440 0.000   0 0.430
MTSKK8 26/04/2018 Put 2.800 0.008 0.008 0.000   0 0.009
MTSNL8 26/04/2018 Call 2.810 0.430 0.430 0.000   0 0.420
MTSNM8 26/04/2018 Put 2.810 0.009 0.009 0.000   0 0.010
MTSJW8 26/04/2018 Call 2.900 0.350 0.350 0.000   0 0.340
MTSJX8 26/04/2018 Put 2.900 0.020 0.020 0.000   0 0.020
MTSNN8 26/04/2018 Call 2.910 0.340 0.340 0.000   0 0.335
MTSNO8 26/04/2018 Put 2.910 0.020 0.020 0.000   0 0.020
MTSJU8 26/04/2018 Call 3.000 0.265 0.265 0.000   0 0.260
MTSJV8 26/04/2018 Put 3.000 0.035 0.035 0.000   0 0.040
MTSNP8 26/04/2018 Call 3.010 0.255 0.255 0.000   0 0.250
MTSNQ8 26/04/2018 Put 3.010 0.040 0.040 0.000   0 0.040
MTSK38 26/04/2018 Call 3.100 0.190 0.190 0.000   20 0.185
MTSK48 26/04/2018 Put 3.100 0.065 0.065 0.000   0 0.065
MTSNR8 26/04/2018 Call 3.110 0.180 0.180 0.000   0 0.180
MTSNS8 26/04/2018 Put 3.110 0.065 0.065 0.000   0 0.070
MTSJS8 26/04/2018 Call 3.200 0.125 0.125 0.000   25 0.125
MTSJT8 26/04/2018 Put 3.200 0.105 0.105 0.000   700 0.105
MTSNT8 26/04/2018 Call 3.210 0.120 0.120 0.000   0 0.120
MTSNU8 26/04/2018 Put 3.210 0.105 0.105 0.000   0 0.110
MTSJY8 26/04/2018 Call 3.300 0.080 0.080 0.000   0 0.075
MTSJZ8 26/04/2018 Put 3.300 0.155 0.155 0.000   0 0.160
MTSKR8 26/04/2018 Call 3.400 0.045 0.045 0.000   0 0.045
MTSKS8 26/04/2018 Put 3.400 0.225 0.225 0.000   0 0.230
MTSKV8 26/04/2018 Call 3.500 0.025 0.025 0.000   0 0.025
MTSKW8 26/04/2018 Put 3.500 0.305 0.305 0.000   0 0.310
MTSL88 26/04/2018 Call 3.600 0.010 0.010 0.000   0 0.010
MTSL98 26/04/2018 Put 3.600 0.395 0.395 0.000   0 0.400
MTSMM8 26/04/2018 Call 3.700 0.006 0.006 0.000   0 0.006
MTSMN8 26/04/2018 Put 3.700 0.490 0.490 0.000   0 0.500
MTSN38 26/04/2018 Call 3.800 0.003 0.003 0.000   0 0.002
MTSN48 26/04/2018 Put 3.800 0.590 0.590 0.000   0 0.600
MTSQB8 26/04/2018 Call 3.900 0.001 0.001 0.000   0 0.001
MTSQC8 26/04/2018 Put 3.900 0.690 0.690 0.000   0 0.700
MTSSU8 26/04/2018 Call 4.000 0.000 0.000 0.000   0 0.000
MTSSV8 26/04/2018 Put 4.000 0.790 0.790 0.000   0 0.800
MTSMC8 24/05/2018 Call 2.000 1.220 1.220 0.000   0 1.210
MTSMD8 24/05/2018 Put 2.000 0.000 0.000 0.000   0 0.000
MTSMA8 24/05/2018 Call 2.100 1.120 1.120 0.000   0 1.110
MTSMB8 24/05/2018 Put 2.100 0.000 0.000 0.000   0 0.000
MTSLI8 24/05/2018 Call 2.200 1.020 1.020 0.000   0 1.010
MTSLJ8 24/05/2018 Put 2.200 0.000 0.000 0.000   0 0.000
MTSLS8 24/05/2018 Call 2.300 0.925 0.925 0.000   0 0.910
MTSLT8 24/05/2018 Put 2.300 0.000 0.000 0.000   0 0.000
MTSLK8 24/05/2018 Call 2.400 0.825 0.825 0.000   0 0.815
MTSLL8 24/05/2018 Put 2.400 0.001 0.001 0.000   0 0.001
MTSLQ8 24/05/2018 Call 2.500 0.730 0.730 0.000   0 0.720
MTSLR8 24/05/2018 Put 2.500 0.002 0.002 0.000   0 0.003
MTSLM8 24/05/2018 Call 2.600 0.635 0.635 0.000   0 0.625
MTSLN8 24/05/2018 Put 2.600 0.006 0.006 0.000   0 0.006
MTSM48 24/05/2018 Call 2.700 0.540 0.540 0.000   0 0.535
MTSM58 24/05/2018 Put 2.700 0.010 0.010 0.000   0 0.010
MTSLO8 24/05/2018 Call 2.800 0.450 0.450 0.000   0 0.445
MTSLP8 24/05/2018 Put 2.800 0.020 0.020 0.000   0 0.020
MTSNV8 24/05/2018 Call 2.810 0.445 0.445 0.000   0 0.435
MTSNW8 24/05/2018 Put 2.810 0.020 0.020 0.000   0 0.025
MTSLX8 24/05/2018 Call 2.900 0.365 0.365 0.000   0 0.360
MTSLY8 24/05/2018 Put 2.900 0.035 0.035 0.000   0 0.040
MTSNX8 24/05/2018 Call 2.910 0.355 0.355 0.000   0 0.350
MTSNY8 24/05/2018 Put 2.910 0.040 0.040 0.000   0 0.040
MTSLA8 24/05/2018 Call 3.000 0.285 0.285 0.000   0 0.280
MTSLB8 24/05/2018 Put 3.000 0.060 0.060 0.000   0 0.060
MTSNZ8 24/05/2018 Call 3.010 0.275 0.275 0.000   0 0.270
MTSP18 24/05/2018 Put 3.010 0.060 0.060 0.000   0 0.060
MTSLU8 24/05/2018 Call 3.100 0.210 0.210 0.000   0 0.210
MTSLW8 24/05/2018 Put 3.100 0.090 0.090 0.000   0 0.090
MTSP28 24/05/2018 Call 3.110 0.205 0.205 0.000   0 0.200
MTSP38 24/05/2018 Put 3.110 0.090 0.090 0.000   0 0.095
MTSLC8 24/05/2018 Call 3.200 0.150 0.150 0.000   0 0.150
MTSLD8 24/05/2018 Put 3.200 0.125 0.125 0.000   0 0.130
MTSP48 24/05/2018 Call 3.210 0.145 0.145 0.000   0 0.145
MTSP58 24/05/2018 Put 3.210 0.130 0.130 0.000   0 0.135
MTSM28 24/05/2018 Call 3.300 0.100 0.100 0.000   3 0.100
MTSM38 24/05/2018 Put 3.300 0.175 0.175 0.000   0 0.180
MTSLE8 24/05/2018 Call 3.400 0.065 0.065 0.000   0 0.065
MTSLF8 24/05/2018 Put 3.400 0.235 0.235 0.000   0 0.245
MTSLZ8 24/05/2018 Call 3.500 0.040 0.040 0.000   0 0.040
MTSM18 24/05/2018 Put 3.500 0.310 0.310 0.000   0 0.320
MTSLG8 24/05/2018 Call 3.600 0.025 0.025 0.000   0 0.025
MTSLH8 24/05/2018 Put 3.600 0.390 0.390 0.000   0 0.405
MTSMO8 24/05/2018 Call 3.700 0.015 0.015 0.000   0 0.015
MTSMP8 24/05/2018 Put 3.700 0.490 0.490 0.000   0 0.500
MTSN58 24/05/2018 Call 3.800 0.008 0.008 0.000   0 0.007
MTSN68 24/05/2018 Put 3.800 0.590 0.590 0.000   0 0.600
MTSQD8 24/05/2018 Call 3.900 0.004 0.004 0.000   0 0.004
MTSQE8 24/05/2018 Put 3.900 0.690 0.690 0.000   0 0.700
MTSSW8 24/05/2018 Call 4.000 0.002 0.002 0.000   0 0.002
MTSSX8 24/05/2018 Put 4.000 0.790 0.790 0.000   0 0.800
MTSD88 28/06/2018 Call 1.800 1.420 1.420 0.000   0 1.410
MTSD98 28/06/2018 Put 1.800 0.000 0.000 0.000   0 0.000
MTSD68 28/06/2018 Call 1.850 1.370 1.370 0.000   0 1.360
MTSD78 28/06/2018 Put 1.850 0.000 0.000 0.000   0 0.000
MTSD48 28/06/2018 Call 1.900 1.320 1.320 0.000   0 1.310
MTSD58 28/06/2018 Put 1.900 0.000 0.000 0.000   0 0.000
MTSCH8 28/06/2018 Call 1.950 1.270 1.270 0.000   0 1.265
MTSCI8 28/06/2018 Put 1.950 0.000 0.000 0.000   0 0.000
MTSCJ8 28/06/2018 Call 2.000 1.225 1.225 0.000   0 1.215
MTSCK8 28/06/2018 Put 2.000 0.000 0.000 0.000   0 0.000
MTSCV8 28/06/2018 Call 2.100 1.125 1.125 0.000   0 1.115
MTSCW8 28/06/2018 Put 2.100 0.000 0.000 0.000   0 0.000
MTSCL8 28/06/2018 Call 2.200 1.025 1.025 0.000   0 1.015
MTSCM8 28/06/2018 Put 2.200 0.001 0.001 0.000   0 0.001
MTSCX8 28/06/2018 Call 2.300 0.925 0.925 0.000   0 0.920
MTSCY8 28/06/2018 Put 2.300 0.002 0.002 0.000   0 0.002
MTSCN8 28/06/2018 Call 2.400 0.830 0.830 0.000   0 0.825
MTSCO8 28/06/2018 Put 2.400 0.004 0.004 0.000   0 0.004
MTSCZ8 28/06/2018 Call 2.500 0.735 0.735 0.000   0 0.730
MTSD18 28/06/2018 Put 2.500 0.008 0.008 0.000   0 0.008
MTSCP8 28/06/2018 Call 2.600 0.645 0.645 0.000   0 0.640
MTSCQ8 28/06/2018 Put 2.600 0.015 0.015 0.000   0 0.015
MTSD28 28/06/2018 Call 2.700 0.560 0.560 0.000   0 0.550
MTSD38 28/06/2018 Put 2.700 0.025 0.025 0.000   0 0.025
MTSCR8 28/06/2018 Call 2.800 0.475 0.475 0.000   0 0.465
MTSCS8 28/06/2018 Put 2.800 0.040 0.040 0.000   0 0.040
MTSP68 28/06/2018 Call 2.810 0.465 0.465 0.000   110 0.455
MTSP78 28/06/2018 Put 2.810 0.040 0.040 0.000   0 0.040
MTSCF8 28/06/2018 Call 2.900 0.390 0.390 0.000   0 0.380
MTSCG8 28/06/2018 Put 2.900 0.060 0.060 0.000   0 0.060
MTSP88 28/06/2018 Call 2.910 0.385 0.385 0.000   225 0.375
MTSP98 28/06/2018 Put 2.910 0.060 0.060 0.000   0 0.060
MTSCT8 28/06/2018 Call 3.000 0.315 0.315 0.000   0 0.305
MTSCU8 28/06/2018 Put 3.000 0.085 0.085 0.000   0 0.085
MTSPK8 28/06/2018 Call 3.010 0.310 0.310 0.000   0 0.300
MTSPL8 28/06/2018 Put 3.010 0.090 0.090 0.000   0 0.090
MTSC88 28/06/2018 Call 3.100 0.250 0.250 0.000   0 0.240
MTSC98 28/06/2018 Put 3.100 0.120 0.120 0.000   0 0.120
MTSPM8 28/06/2018 Call 3.110 0.240 0.240 0.000   0 0.230
MTSPN8 28/06/2018 Put 3.110 0.120 0.120 0.000   0 0.125
MTSDO8 28/06/2018 Call 3.200 0.190 0.190 0.000   0 0.180
MTSDP8 28/06/2018 Put 3.200 0.160 0.160 0.000   0 0.165
MTSPO8 28/06/2018 Call 3.210 0.185 0.185 0.000   0 0.175
MTSPP8 28/06/2018 Put 3.210 0.165 0.165 0.000   0 0.165
MTSE38 28/06/2018 Call 3.300 0.140 0.140 0.000   0 0.130
MTSE48 28/06/2018 Put 3.300 0.210 0.210 0.000   0 0.215
MTSPQ8 28/06/2018 Call 3.310 0.135 0.135 0.000   0 0.125
MTSPR8 28/06/2018 Put 3.310 0.215 0.215 0.000   0 0.220
MTSFO8 28/06/2018 Call 3.400 0.100 0.100 0.000   0 0.090
MTSFP8 28/06/2018 Put 3.400 0.270 0.270 0.000   0 0.275
MTSIN8 28/06/2018 Call 3.500 0.070 0.070 0.000   0 0.060
MTSIO8 28/06/2018 Put 3.500 0.335 0.335 0.000   0 0.345
MTSM68 28/06/2018 Call 3.600 0.050 0.050 0.000   0 0.040
MTSM78 28/06/2018 Put 3.600 0.415 0.415 0.000   0 0.425
MTSMQ8 28/06/2018 Call 3.700 0.030 0.030 0.000   0 0.025
MTSMR8 28/06/2018 Put 3.700 0.495 0.495 0.000   0 0.510
MTSN78 28/06/2018 Call 3.800 0.020 0.020 0.000   0 0.015
MTSN88 28/06/2018 Put 3.800 0.590 0.590 0.000   0 0.605
MTSQF8 28/06/2018 Call 3.900 0.015 0.015 0.000   0 0.010
MTSQG8 28/06/2018 Put 3.900 0.690 0.690 0.000   0 0.700
MTSSY8 28/06/2018 Call 4.000 0.009 0.009 0.000   0 0.006
MTSSZ8 28/06/2018 Put 4.000 0.790 0.790 0.000   0 0.800
MTSSI8 26/07/2018 Call 2.400 0.840 0.840 0.000   0 0.825
MTSSJ8 26/07/2018 Put 2.400 0.015 0.015 0.000   0 0.010
MTSSG8 26/07/2018 Call 2.500 0.745 0.745 0.000   0 0.730
MTSSH8 26/07/2018 Put 2.500 0.025 0.025 0.000   0 0.020
MTSSK8 26/07/2018 Call 2.600 0.650 0.650 0.000   0 0.640
MTSSL8 26/07/2018 Put 2.600 0.035 0.035 0.000   0 0.030
MTSSE8 26/07/2018 Call 2.700 0.560 0.560 0.000   0 0.550
MTSSF8 26/07/2018 Put 2.700 0.050 0.050 0.000   0 0.045
MTSSM8 26/07/2018 Call 2.800 0.475 0.475 0.000   0 0.465
MTSSN8 26/07/2018 Put 2.800 0.070 0.070 0.000   0 0.065
MTSRT8 26/07/2018 Call 2.900 0.390 0.390 0.000   0 0.380
MTSRU8 26/07/2018 Put 2.900 0.090 0.090 0.000   0 0.090
MTSS48 26/07/2018 Call 3.000 0.315 0.315 0.000   0 0.305
MTSS58 26/07/2018 Put 3.000 0.120 0.120 0.000   0 0.120
MTSRV8 26/07/2018 Call 3.100 0.250 0.250 0.000   0 0.240
MTSRW8 26/07/2018 Put 3.100 0.160 0.160 0.000   0 0.160
MTSS68 26/07/2018 Call 3.200 0.190 0.190 0.000   0 0.180
MTSS78 26/07/2018 Put 3.200 0.205 0.205 0.000   0 0.205
MTSRX8 26/07/2018 Call 3.300 0.140 0.140 0.000   0 0.135
MTSRY8 26/07/2018 Put 3.300 0.260 0.260 0.000   0 0.265
MTSS88 26/07/2018 Call 3.400 0.105 0.105 0.000   0 0.095
MTSS98 26/07/2018 Put 3.400 0.320 0.320 0.000   0 0.330
MTSRZ8 26/07/2018 Call 3.500 0.075 0.075 0.000   0 0.065
MTSS18 26/07/2018 Put 3.500 0.395 0.395 0.000   0 0.400
MTSSA8 26/07/2018 Call 3.600 0.050 0.050 0.000   0 0.045
MTSSB8 26/07/2018 Put 3.600 0.470 0.470 0.000   0 0.480
MTSS28 26/07/2018 Call 3.700 0.035 0.035 0.000   0 0.030
MTSS38 26/07/2018 Put 3.700 0.555 0.555 0.000   0 0.570
MTSSC8 26/07/2018 Call 3.800 0.025 0.025 0.000   0 0.020
MTSSD8 26/07/2018 Put 3.800 0.645 0.645 0.000   0 0.660
MTSSO8 26/07/2018 Call 3.900 0.015 0.015 0.000   0 0.015
MTSSP8 26/07/2018 Put 3.900 0.740 0.740 0.000   0 0.755
MTST18 26/07/2018 Call 4.000 0.010 0.010 0.000   0 0.008
MTST28 26/07/2018 Put 4.000 0.835 0.835 0.000   0 0.850
MTSJQ8 27/09/2018 Call 1.900 1.325 1.325 0.000   0 1.315
MTSJR8 27/09/2018 Put 1.900 0.001 0.001 0.000   0 0.001
MTSJ48 27/09/2018 Call 1.950 1.275 1.275 0.000   0 1.265
MTSJ58 27/09/2018 Put 1.950 0.002 0.002 0.000   0 0.002
MTSJC8 27/09/2018 Call 2.000 1.225 1.225 0.000   0 1.215
MTSJD8 27/09/2018 Put 2.000 0.003 0.003 0.000   0 0.002
MTSJA8 27/09/2018 Call 2.100 1.125 1.125 0.000   0 1.115
MTSJB8 27/09/2018 Put 2.100 0.005 0.005 0.000   0 0.004
MTSJE8 27/09/2018 Call 2.200 1.030 1.030 0.000   0 1.015
MTSJF8 27/09/2018 Put 2.200 0.009 0.009 0.000   0 0.008
MTSJ68 27/09/2018 Call 2.300 0.935 0.935 0.000   0 0.920
MTSJ78 27/09/2018 Put 2.300 0.015 0.015 0.000   0 0.015
MTSJG8 27/09/2018 Call 2.400 0.840 0.840 0.000   0 0.825
MTSJH8 27/09/2018 Put 2.400 0.025 0.025 0.000   0 0.020
MTSJ88 27/09/2018 Call 2.500 0.745 0.745 0.000   0 0.735
MTSJ98 27/09/2018 Put 2.500 0.035 0.035 0.000   0 0.030
MTSJI8 27/09/2018 Call 2.600 0.655 0.655 0.000   0 0.645
MTSJJ8 27/09/2018 Put 2.600 0.050 0.050 0.000   0 0.045
MTSIX8 27/09/2018 Call 2.700 0.570 0.570 0.000   0 0.555
MTSIY8 27/09/2018 Put 2.700 0.070 0.070 0.000   0 0.065
MTSJK8 27/09/2018 Call 2.800 0.485 0.485 0.000   0 0.475
MTSJL8 27/09/2018 Put 2.800 0.090 0.090 0.000   0 0.090
MTSPS8 27/09/2018 Call 2.810 0.455 0.455 0.000   0 0.440
MTSPT8 27/09/2018 Put 2.810 0.090 0.090 0.000   0 0.090
MTSIV8 27/09/2018 Call 2.900 0.410 0.410 0.000   0 0.395
MTSIW8 27/09/2018 Put 2.900 0.115 0.115 0.000   0 0.115
MTSPU8 27/09/2018 Call 2.910 0.380 0.380 0.000   0 0.370
MTSPV8 27/09/2018 Put 2.910 0.115 0.115 0.000   0 0.115
MTSIT8 27/09/2018 Call 3.000 0.335 0.335 0.000   0 0.325
MTSIU8 27/09/2018 Put 3.000 0.145 0.145 0.000   0 0.150
MTSPW8 27/09/2018 Call 3.010 0.315 0.315 0.000   0 0.300
MTSPX8 27/09/2018 Put 3.010 0.150 0.150 0.000   0 0.150
MTSJ28 27/09/2018 Call 3.100 0.270 0.270 0.000   0 0.260
MTSJ38 27/09/2018 Put 3.100 0.185 0.185 0.000   0 0.190
MTSPY8 27/09/2018 Call 3.110 0.255 0.255 0.000   0 0.245
MTSPZ8 27/09/2018 Put 3.110 0.185 0.185 0.000   0 0.190
MTSIR8 27/09/2018 Call 3.200 0.215 0.215 0.000   0 0.205
MTSIS8 27/09/2018 Put 3.200 0.230 0.230 0.000   0 0.235
MTSQ18 27/09/2018 Call 3.210 0.200 0.200 0.000   0 0.190
MTSQ28 27/09/2018 Put 3.210 0.230 0.230 0.000   0 0.235
MTSIZ8 27/09/2018 Call 3.300 0.165 0.165 0.000   0 0.160
MTSJ18 27/09/2018 Put 3.300 0.285 0.285 0.000   0 0.290
MTSKT8 27/09/2018 Call 3.400 0.125 0.125 0.000   0 0.120
MTSKU8 27/09/2018 Put 3.400 0.345 0.345 0.000   0 0.350
MTSKX8 27/09/2018 Call 3.500 0.095 0.095 0.000   0 0.090
MTSKY8 27/09/2018 Put 3.500 0.415 0.415 0.000   0 0.420
MTSM88 27/09/2018 Call 3.600 0.070 0.070 0.000   0 0.065
MTSM98 27/09/2018 Put 3.600 0.490 0.490 0.000   0 0.500
MTSMS8 27/09/2018 Call 3.700 0.050 0.050 0.000   0 0.045
MTSMT8 27/09/2018 Put 3.700 0.575 0.575 0.000   0 0.580
MTSN98 27/09/2018 Call 3.800 0.040 0.040 0.000   0 0.035
MTSNK8 27/09/2018 Put 3.800 0.660 0.660 0.000   0 0.670
MTSQH8 27/09/2018 Call 3.900 0.030 0.030 0.000   0 0.025
MTSQI8 27/09/2018 Put 3.900 0.750 0.750 0.000   0 0.760
MTST38 27/09/2018 Call 4.000 0.020 0.020 0.000   0 0.015
MTST48 27/09/2018 Put 4.000 0.845 0.845 0.000   0 0.855
MTSRR8 20/12/2018 Call 2.400 0.845 0.845 0.000   0 0.835
MTSRS8 20/12/2018 Put 2.400 0.060 0.060 0.000   0 0.055
MTSR48 20/12/2018 Call 2.500 0.760 0.760 0.000   0 0.745
MTSR58 20/12/2018 Put 2.500 0.070 0.070 0.000   0 0.070
MTSRP8 20/12/2018 Call 2.600 0.670 0.670 0.000   0 0.660
MTSRQ8 20/12/2018 Put 2.600 0.090 0.090 0.000   0 0.090
MTSR28 20/12/2018 Call 2.700 0.590 0.590 0.000   0 0.575
MTSR38 20/12/2018 Put 2.700 0.110 0.110 0.000   0 0.110
MTSRN8 20/12/2018 Call 2.800 0.510 0.510 0.000   0 0.495
MTSRO8 20/12/2018 Put 2.800 0.135 0.135 0.000   0 0.135
MTSR68 20/12/2018 Call 2.900 0.435 0.435 0.000   0 0.425
MTSR78 20/12/2018 Put 2.900 0.165 0.165 0.000   0 0.165
MTSQR8 20/12/2018 Call 3.000 0.370 0.370 0.000   0 0.355
MTSQS8 20/12/2018 Put 3.000 0.200 0.200 0.000   0 0.200
MTSR88 20/12/2018 Call 3.100 0.310 0.310 0.000   0 0.295
MTSR98 20/12/2018 Put 3.100 0.245 0.245 0.000   0 0.245
MTSQT8 20/12/2018 Call 3.200 0.255 0.255 0.000   100 0.245
MTSQU8 20/12/2018 Put 3.200 0.290 0.290 0.000   0 0.295
MTSRF8 20/12/2018 Call 3.300 0.210 0.210 0.000   0 0.200
MTSRG8 20/12/2018 Put 3.300 0.345 0.345 0.000   0 0.350
MTSQV8 20/12/2018 Call 3.400 0.170 0.170 0.000   0 0.160
MTSQW8 20/12/2018 Put 3.400 0.405 0.405 0.000   0 0.415
MTSRH8 20/12/2018 Call 3.500 0.135 0.135 0.000   0 0.125
MTSRI8 20/12/2018 Put 3.500 0.475 0.475 0.000   0 0.480
MTSQX8 20/12/2018 Call 3.600 0.110 0.110 0.000   0 0.100
MTSQY8 20/12/2018 Put 3.600 0.545 0.545 0.000   0 0.555
MTSRJ8 20/12/2018 Call 3.700 0.085 0.085 0.000   0 0.080
MTSRK8 20/12/2018 Put 3.700 0.625 0.625 0.000   200 0.635
MTSQZ8 20/12/2018 Call 3.800 0.065 0.065 0.000   0 0.060
MTSR18 20/12/2018 Put 3.800 0.705 0.705 0.000   0 0.715
MTSRL8 20/12/2018 Call 3.900 0.055 0.055 0.000   0 0.045
MTSRM8 20/12/2018 Put 3.900 0.790 0.790 0.000   0 0.800
MTST58 20/12/2018 Call 4.000 0.045 0.045 0.000   0 0.035
MTST68 20/12/2018 Put 4.000 0.880 0.880 0.000   0 0.890

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.