Detailed search - prices, charts and announcements
Option prices
Prices are delayed by at least 20 minutes. Further information on option prices and how prices are released on www.asx.com.au.
Important
Note that trading ceases at 4.30 pm (Sydney time) on the expiry day for option contracts over agricultural futures. More information about ASX Grain Options.
Shares
| Code | Last | $ +/- | Bid | Offer | Open | High | Low | Volume | Options | Warrants & Structured Products | CFDs | Chart | Status |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLS | 3.350 | 0.000 | 3.350 | 3.360 | 3.390 | 3.390 | 3.340 | 61,340,474 | Options | Warrants & Structured Products | CFDs |
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| TLSLY7 | 25/02/2010 | Call | 0.010 | 3.345 | 3.345 | 0.000 | 5 | 3.345 | |
| TLSM87 | 25/02/2010 | Call | 2.640 | 0.715 | 0.715 | 0.000 | 0 | 0.715 | |
| TLSLW7 | 25/02/2010 | Call | 2.890 | 0.465 | 0.465 | 0.000 | 51 | 0.465 | |
| TLSLP7 | 25/02/2010 | Call | 3.120 | 0.245 | 0.245 | 0.250 | 165 | 524 | 0.245 |
| TLSLT7 | 25/02/2010 | Call | 3.360 | 0.065 | 0.065 | 0.070 | 1,947 | 7,545 | 0.065 |
| TLSPX7 | 25/02/2010 | Call | 3.390 | 0.025 | 0.025 | 0.035 | 10 | 50 | 0.025 |
| TLSP47 | 25/02/2010 | Call | 3.510 | 0.015 | 0.015 | 0.020 | 50 | 12,486 | 0.015 |
| TLSLN7 | 25/02/2010 | Call | 3.610 | 0.009 | 0.009 | 0.000 | 60 | 7,832 | 0.009 |
| TLSP67 | 25/02/2010 | Call | 3.810 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| TLSLR7 | 25/02/2010 | Call | 3.850 | 0.003 | 0.003 | 0.000 | 1,096 | 0.003 | |
| TLSNO7 | 25/02/2010 | Call | 4.080 | 0.000 | 0.000 | 0.000 | 66 | 0.000 | |
| TLSJM7 | 25/03/2010 | Call | 0.010 | 3.215 | 3.215 | 0.000 | 7,668 | 3.215 | |
| TLSJK7 | 25/03/2010 | Call | 2.640 | 0.720 | 0.720 | 0.000 | 99 | 0.720 | |
| TLSDS7 | 25/03/2010 | Call | 2.890 | 0.470 | 0.470 | 0.000 | 21 | 0.470 | |
| TLSDV7 | 25/03/2010 | Call | 3.120 | 0.240 | 0.240 | 0.000 | 1,180 | 0.240 | |
| TLSPT7 | 25/03/2010 | Call | 3.200 | 0.140 | 0.140 | 0.145 | 61 | 661 | 0.140 |
| TLSDW7 | 25/03/2010 | Call | 3.360 | 0.080 | 0.080 | 0.085 | 32 | 5,394 | 0.080 |
| TLSPZ7 | 25/03/2010 | Call | 3.390 | 0.055 | 0.055 | 0.060 | 138 | 138 | 0.055 |
| TLSPW7 | 25/03/2010 | Call | 3.420 | 0.045 | 0.045 | 0.000 | 1,620 | 0.045 | |
| TLSNQ7 | 25/03/2010 | Call | 3.510 | 0.030 | 0.030 | 0.000 | 4,343 | 0.030 | |
| TLSBI7 | 25/03/2010 | Call | 3.610 | 0.015 | 0.015 | 0.000 | 4,425 | 0.015 | |
| TLSFF | 25/03/2010 | Call | 3.850 | 0.006 | 0.006 | 0.009 | 24 | 5,297 | 0.006 |
| TLS61 | 25/03/2010 | Call | 4.080 | 0.001 | 0.001 | 0.000 | 634 | 0.001 | |
| TLSFG | 25/03/2010 | Call | 4.320 | 0.000 | 0.000 | 0.000 | 207 | 0.000 | |
| TLS62 | 25/03/2010 | Call | 4.560 | 0.000 | 0.000 | 0.000 | 110 | 0.000 | |
| TLSIZ7 | 25/03/2010 | Call | 4.570 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSTF | 25/03/2010 | Call | 4.800 | 0.000 | 0.000 | 0.000 | 229 | 0.000 | |
| TLS65 | 25/03/2010 | Call | 5.040 | 0.000 | 0.000 | 0.000 | 5 | 0.000 | |
| TLSFJ | 25/03/2010 | Call | 5.280 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSFK | 25/03/2010 | Call | 5.530 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSEL | 25/03/2010 | Call | 6.720 | 0.000 | 0.000 | 0.000 | 125 | 0.000 | |
| TLSCL | 25/03/2010 | Call | 6.970 | 0.000 | 0.000 | 0.000 | 807 | 0.000 | |
| TLSMN7 | 29/04/2010 | Call | 0.010 | 3.230 | 3.230 | 0.000 | 0 | 3.230 | |
| TLSMO7 | 29/04/2010 | Call | 2.670 | 0.690 | 0.690 | 0.000 | 0 | 0.690 | |
| TLSMD7 | 29/04/2010 | Call | 2.920 | 0.440 | 0.440 | 0.000 | 0 | 0.440 | |
| TLSMF7 | 29/04/2010 | Call | 3.150 | 0.220 | 0.220 | 0.000 | 28 | 0.220 | |
| TLSQ27 | 29/04/2010 | Call | 3.390 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| TLSMJ7 | 29/04/2010 | Call | 3.400 | 0.085 | 0.085 | 0.000 | 30 | 1,269 | 0.085 |
| TLSNY7 | 29/04/2010 | Call | 3.510 | 0.055 | 0.055 | 0.060 | 68 | 3,370 | 0.055 |
| TLSML7 | 29/04/2010 | Call | 3.650 | 0.030 | 0.030 | 0.030 | 24 | 528 | 0.030 |
| TLSMH7 | 29/04/2010 | Call | 3.880 | 0.015 | 0.015 | 0.000 | 21 | 0.015 | |
| TLSNS7 | 29/04/2010 | Call | 4.130 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| TLSNN7 | 27/05/2010 | Call | 0.010 | 3.240 | 3.240 | 0.000 | 0 | 3.240 | |
| TLSN37 | 27/05/2010 | Call | 2.920 | 0.440 | 0.440 | 0.000 | 0 | 0.440 | |
| TLSNL7 | 27/05/2010 | Call | 3.150 | 0.230 | 0.230 | 0.000 | 34 | 0.230 | |
| TLSN77 | 27/05/2010 | Call | 3.400 | 0.105 | 0.105 | 0.000 | 32 | 0.105 | |
| TLSNZ7 | 27/05/2010 | Call | 3.510 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| TLSN57 | 27/05/2010 | Call | 3.650 | 0.045 | 0.045 | 0.045 | 260 | 343 | 0.045 |
| TLSN97 | 27/05/2010 | Call | 3.880 | 0.015 | 0.015 | 0.000 | 10 | 0.015 | |
| TLSNU7 | 27/05/2010 | Call | 4.130 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| TLSKS7 | 24/06/2010 | Call | 0.010 | 3.250 | 3.250 | 0.000 | 0 | 3.250 | |
| TLSKQ7 | 24/06/2010 | Call | 2.670 | 0.690 | 0.690 | 0.000 | 0 | 0.690 | |
| TLSDY7 | 24/06/2010 | Call | 2.920 | 0.440 | 0.440 | 0.000 | 382 | 0.440 | |
| TLSE27 | 24/06/2010 | Call | 3.150 | 0.245 | 0.245 | 0.000 | 995 | 0.245 | |
| TLSVP | 24/06/2010 | Call | 3.400 | 0.125 | 0.125 | 0.130 | 1 | 3,388 | 0.125 |
| TLSP37 | 24/06/2010 | Call | 3.510 | 0.090 | 0.090 | 0.090 | 10 | 10 | 0.090 |
| TLSVQ | 24/06/2010 | Call | 3.650 | 0.055 | 0.055 | 0.060 | 200 | 3,782 | 0.055 |
| TLSVT | 24/06/2010 | Call | 3.880 | 0.025 | 0.025 | 0.000 | 155 | 0.025 | |
| TLSVU | 24/06/2010 | Call | 4.130 | 0.009 | 0.009 | 0.000 | 79 | 0.009 | |
| TLSJ2 | 24/06/2010 | Call | 4.850 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TLSS2 | 24/06/2010 | Call | 4.860 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLST1 | 24/06/2010 | Call | 5.100 | 0.000 | 0.000 | 0.000 | 411 | 0.000 | |
| TLSFW | 24/06/2010 | Call | 6.800 | 0.000 | 0.000 | 0.000 | 446 | 0.000 | |
| TLSPS7 | 29/07/2010 | Call | 0.010 | 3.265 | 3.265 | 0.000 | 0 | 3.265 | |
| TLSPK7 | 29/07/2010 | Call | 2.920 | 0.445 | 0.445 | 0.000 | 0 | 0.445 | |
| TLSPM7 | 29/07/2010 | Call | 3.150 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| TLSPO7 | 29/07/2010 | Call | 3.400 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| TLSPQ7 | 29/07/2010 | Call | 3.650 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TLSP87 | 29/07/2010 | Call | 3.880 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TLSMC7 | 23/09/2010 | Call | 0.010 | 3.140 | 3.140 | 0.000 | 20 | 3.140 | |
| TLSMA7 | 23/09/2010 | Call | 2.670 | 0.690 | 0.690 | 0.000 | 0 | 0.690 | |
| TLSE37 | 23/09/2010 | Call | 2.920 | 0.450 | 0.450 | 0.000 | 0 | 0.450 | |
| TLSE67 | 23/09/2010 | Call | 3.150 | 0.265 | 0.265 | 0.000 | 15 | 0.265 | |
| TLSE77 | 23/09/2010 | Call | 3.400 | 0.150 | 0.150 | 0.000 | 1,551 | 0.150 | |
| TLSEF7 | 23/09/2010 | Call | 3.650 | 0.080 | 0.080 | 0.000 | 259 | 0.080 | |
| TLSEG7 | 23/09/2010 | Call | 3.880 | 0.040 | 0.040 | 0.000 | 122 | 0.040 | |
| TLSEJ7 | 23/09/2010 | Call | 4.130 | 0.020 | 0.020 | 0.000 | 560 | 0.020 | |
| TLSEK7 | 23/09/2010 | Call | 4.370 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TLSYP | 23/09/2010 | Call | 4.610 | 0.004 | 0.004 | 0.000 | 209 | 0.004 | |
| TLSYR | 23/09/2010 | Call | 4.620 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TLSM17 | 23/09/2010 | Call | 4.860 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TLSM27 | 23/09/2010 | Call | 5.100 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| TLSM57 | 23/09/2010 | Call | 5.340 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| TLSKK | 23/09/2010 | Call | 5.830 | 0.000 | 0.000 | 0.000 | 11 | 0.000 | |
| TLSLS | 28/10/2010 | Call | 4.680 | 0.007 | 0.007 | 0.000 | 36 | 0.007 | |
| TLSLT | 28/10/2010 | Call | 4.930 | 0.003 | 0.003 | 0.000 | 68 | 0.003 | |
| TLSLW | 28/10/2010 | Call | 5.170 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| TLSNW7 | 23/12/2010 | Call | 0.010 | 3.175 | 3.175 | 0.000 | 0 | 3.175 | |
| TLSK87 | 23/12/2010 | Call | 1.990 | 1.150 | 1.150 | 0.000 | 35 | 1.150 | |
| TLSMZ7 | 23/12/2010 | Call | 2.750 | 0.610 | 0.610 | 0.000 | 0 | 0.610 | |
| TLSEM7 | 23/12/2010 | Call | 3.000 | 0.400 | 0.400 | 0.000 | 313 | 0.400 | |
| TLSEP7 | 23/12/2010 | Call | 3.250 | 0.250 | 0.250 | 0.000 | 2,875 | 0.250 | |
| TLSVE | 23/12/2010 | Call | 3.500 | 0.160 | 0.160 | 0.000 | 1,528 | 0.160 | |
| TLSVF | 23/12/2010 | Call | 3.750 | 0.090 | 0.090 | 0.000 | 60 | 1,286 | 0.090 |
| TLSVI | 23/12/2010 | Call | 4.000 | 0.050 | 0.050 | 0.000 | 60 | 2,466 | 0.050 |
| TLSVJ | 23/12/2010 | Call | 4.250 | 0.030 | 0.030 | 0.000 | 1,023 | 0.030 | |
| TLSJN7 | 23/12/2010 | Call | 4.500 | 0.015 | 0.015 | 0.000 | 60 | 0.015 | |
| TLSKC7 | 23/12/2010 | Call | 4.790 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| TLSQ47 | 24/03/2011 | Call | 4.500 | ||||||
| TLSQ77 | 24/03/2011 | Call | 4.750 | ||||||
| TLSQ87 | 24/03/2011 | Call | 5.000 | ||||||
| TLSQB7 | 24/03/2011 | Call | 5.250 | ||||||
| TLSQC7 | 24/03/2011 | Call | 5.500 | ||||||
| TLSEQ7 | 22/12/2011 | Call | 3.000 | 0.450 | 0.450 | 0.000 | 0 | 0.450 | |
| TLSET7 | 22/12/2011 | Call | 3.250 | 0.325 | 0.325 | 0.000 | 205 | 0.325 | |
| TLSEU7 | 22/12/2011 | Call | 3.500 | 0.235 | 0.235 | 0.000 | 3,000 | 0.235 | |
| TLSEX7 | 22/12/2011 | Call | 3.750 | 0.165 | 0.165 | 0.000 | 10 | 0.165 | |
| TLSCF7 | 22/12/2011 | Call | 4.000 | 0.120 | 0.120 | 0.000 | 16 | 0.120 | |
| TLSCG7 | 22/12/2011 | Call | 4.250 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| TLSCJ7 | 22/12/2011 | Call | 4.500 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| TLSGK7 | 22/12/2011 | Call | 5.000 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TLSGM7 | 22/12/2011 | Call | 5.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| TLSGO7 | 22/12/2011 | Call | 6.000 | 0.008 | 0.008 | 0.000 | 0 | 0.008 | |
| TLSGQ7 | 22/12/2011 | Call | 6.500 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| TLSQF7 | 29/03/2012 | Call | 4.500 | ||||||
| TLSQG7 | 29/03/2012 | Call | 4.750 | ||||||
| TLSQJ7 | 29/03/2012 | Call | 5.000 | ||||||
| TLSQK7 | 29/03/2012 | Call | 5.250 | ||||||
| TLSQN7 | 29/03/2012 | Call | 5.500 | ||||||
| TLSEY7 | 20/12/2012 | Call | 3.000 | 0.475 | 0.475 | 0.000 | 571 | 0.475 | |
| TLSF27 | 20/12/2012 | Call | 3.250 | 0.355 | 0.355 | 0.000 | 62 | 0.355 | |
| TLSF37 | 20/12/2012 | Call | 3.500 | 0.280 | 0.280 | 0.000 | 289 | 0.280 | |
| TLSF67 | 20/12/2012 | Call | 3.750 | 0.210 | 0.210 | 0.000 | 761 | 0.210 | |
| TLSPK | 20/12/2012 | Call | 4.000 | 0.160 | 0.160 | 0.000 | 256 | 0.160 | |
| TLSPL | 20/12/2012 | Call | 4.250 | 0.125 | 0.125 | 0.000 | 5,424 | 0.125 | |
| TLSPO | 20/12/2012 | Call | 4.500 | 0.095 | 0.095 | 0.000 | 2,545 | 0.095 | |
| TLSG37 | 20/12/2012 | Call | 4.750 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| TLSG47 | 20/12/2012 | Call | 5.000 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| TLSG77 | 20/12/2012 | Call | 5.250 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| TLSJ57 | 19/12/2013 | Call | 2.500 | 0.885 | 0.885 | 0.000 | 202 | 0.885 | |
| TLSJ67 | 19/12/2013 | Call | 3.000 | 0.540 | 0.540 | 0.000 | 130 | 0.540 | |
| TLSKT7 | 26/06/2014 | Call | 3.750 | 0.350 | 0.350 | 0.000 | 3 | 0.350 | |
| TLSKW7 | 26/06/2014 | Call | 4.000 | 0.310 | 0.310 | 0.000 | 0 | 0.310 | |
| TLSLK7 | 25/09/2014 | Call | 4.000 | 0.790 | 0.790 | 0.000 | 0 | 0.790 | |
| TLSLL7 | 25/09/2014 | Call | 4.250 | 0.735 | 0.735 | 0.000 | 0 | 0.735 | |
| TLSM97 | 25/02/2010 | Put | 2.640 | 0.003 | 0.003 | 0.003 | 130 | 555 | 0.003 |
| TLSLX7 | 25/02/2010 | Put | 2.890 | 0.008 | 0.008 | 0.008 | 150 | 2,591 | 0.008 |
| TLSLQ7 | 25/02/2010 | Put | 3.120 | 0.045 | 0.045 | 0.045 | 417 | 12,046 | 0.045 |
| TLSLU7 | 25/02/2010 | Put | 3.360 | 0.165 | 0.165 | 0.175 | 715 | 11,421 | 0.165 |
| TLSPY7 | 25/02/2010 | Put | 3.390 | 0.195 | 0.195 | 0.000 | 50 | 0.195 | |
| TLSP57 | 25/02/2010 | Put | 3.510 | 0.295 | 0.295 | 0.000 | 446 | 0.295 | |
| TLSLO7 | 25/02/2010 | Put | 3.610 | 0.390 | 0.390 | 0.395 | 231 | 2,695 | 0.390 |
| TLSP77 | 25/02/2010 | Put | 3.810 | 0.590 | 0.590 | 0.000 | 100 | 0.590 | |
| TLSLS7 | 25/02/2010 | Put | 3.850 | 0.625 | 0.625 | 0.000 | 1,888 | 0.625 | |
| TLSNP7 | 25/02/2010 | Put | 4.080 | 0.840 | 0.840 | 0.000 | 767 | 0.840 | |
| TLSJL7 | 25/03/2010 | Put | 2.640 | 0.004 | 0.004 | 0.000 | 444 | 0.004 | |
| TLSDT7 | 25/03/2010 | Put | 2.890 | 0.025 | 0.025 | 0.025 | 10 | 1,252 | 0.025 |
| TLSDU7 | 25/03/2010 | Put | 3.120 | 0.080 | 0.080 | 0.065 | 36 | 8,381 | 0.080 |
| TLSPU7 | 25/03/2010 | Put | 3.200 | 0.110 | 0.110 | 0.080 | 40 | 1,601 | 0.110 |
| TLSDX7 | 25/03/2010 | Put | 3.360 | 0.195 | 0.195 | 0.195 | 693 | 7,525 | 0.195 |
| TLSQ17 | 25/03/2010 | Put | 3.390 | 0.220 | 0.220 | 0.000 | 0 | 0.220 | |
| TLSPV7 | 25/03/2010 | Put | 3.420 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| TLSNR7 | 25/03/2010 | Put | 3.510 | 0.310 | 0.310 | 0.000 | 436 | 0.310 | |
| TLSBJ7 | 25/03/2010 | Put | 3.610 | 0.405 | 0.405 | 0.000 | 2,040 | 0.405 | |
| TLSF9 | 25/03/2010 | Put | 3.850 | 0.630 | 0.630 | 0.000 | 312 | 0.630 | |
| TLS5Y | 25/03/2010 | Put | 4.080 | 0.860 | 0.860 | 0.830 | 10 | 575 | 0.860 |
| TLSFH | 25/03/2010 | Put | 4.320 | 1.095 | 1.095 | 0.000 | 548 | 1.095 | |
| TLS63 | 25/03/2010 | Put | 4.560 | 1.335 | 1.335 | 0.000 | 1,051 | 1.335 | |
| TLSJ17 | 25/03/2010 | Put | 4.570 | 1.340 | 1.340 | 0.000 | 40 | 1.340 | |
| TLSTE | 25/03/2010 | Put | 4.800 | 1.575 | 1.575 | 0.000 | 216 | 1.575 | |
| TLS64 | 25/03/2010 | Put | 5.040 | 1.815 | 1.815 | 0.000 | 78 | 1.815 | |
| TLSFI | 25/03/2010 | Put | 5.280 | 2.055 | 2.055 | 0.000 | 31 | 2.055 | |
| TLSFL | 25/03/2010 | Put | 5.530 | 2.305 | 2.305 | 0.000 | 0 | 2.305 | |
| TLSEK | 25/03/2010 | Put | 6.720 | 3.490 | 3.490 | 0.000 | 0 | 3.490 | |
| TLSCM | 25/03/2010 | Put | 6.970 | 3.740 | 3.740 | 0.000 | 0 | 3.740 | |
| TLSMP7 | 29/04/2010 | Put | 2.670 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| TLSME7 | 29/04/2010 | Put | 2.920 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| TLSMG7 | 29/04/2010 | Put | 3.150 | 0.105 | 0.105 | 0.100 | 23 | 483 | 0.105 |
| TLSQ37 | 29/04/2010 | Put | 3.390 | 0.235 | 0.235 | 0.210 | 10 | 10 | 0.235 |
| TLSMK7 | 29/04/2010 | Put | 3.400 | 0.245 | 0.245 | 0.230 | 10 | 213 | 0.245 |
| TLSNX7 | 29/04/2010 | Put | 3.510 | 0.320 | 0.320 | 0.000 | 0 | 0.320 | |
| TLSMM7 | 29/04/2010 | Put | 3.650 | 0.445 | 0.445 | 0.000 | 122 | 0.445 | |
| TLSMI7 | 29/04/2010 | Put | 3.880 | 0.665 | 0.665 | 0.000 | 166 | 0.665 | |
| TLSNT7 | 29/04/2010 | Put | 4.130 | 0.910 | 0.910 | 0.000 | 0 | 0.910 | |
| TLSN47 | 27/05/2010 | Put | 2.920 | 0.045 | 0.045 | 0.000 | 70 | 0.045 | |
| TLSNM7 | 27/05/2010 | Put | 3.150 | 0.120 | 0.120 | 0.000 | 120 | 0.120 | |
| TLSN87 | 27/05/2010 | Put | 3.400 | 0.250 | 0.250 | 0.000 | 53 | 0.250 | |
| TLSP17 | 27/05/2010 | Put | 3.510 | 0.320 | 0.320 | 0.000 | 5 | 0.320 | |
| TLSN67 | 27/05/2010 | Put | 3.650 | 0.450 | 0.450 | 0.000 | 10 | 10 | 0.450 |
| TLSNK7 | 27/05/2010 | Put | 3.880 | 0.660 | 0.660 | 0.000 | 0 | 0.660 | |
| TLSNV7 | 27/05/2010 | Put | 4.130 | 0.905 | 0.905 | 0.000 | 0 | 0.905 | |
| TLSKR7 | 24/06/2010 | Put | 2.670 | 0.020 | 0.020 | 0.000 | 230 | 0.020 | |
| TLSDZ7 | 24/06/2010 | Put | 2.920 | 0.060 | 0.060 | 0.000 | 1,270 | 0.060 | |
| TLSE17 | 24/06/2010 | Put | 3.150 | 0.130 | 0.130 | 0.000 | 2,449 | 0.130 | |
| TLSVO | 24/06/2010 | Put | 3.400 | 0.265 | 0.265 | 0.000 | 2,094 | 0.265 | |
| TLSP27 | 24/06/2010 | Put | 3.510 | 0.330 | 0.330 | 0.000 | 55 | 0.330 | |
| TLSVR | 24/06/2010 | Put | 3.650 | 0.455 | 0.455 | 0.000 | 637 | 0.455 | |
| TLSVS | 24/06/2010 | Put | 3.880 | 0.665 | 0.665 | 0.000 | 26 | 0.665 | |
| TLSVV | 24/06/2010 | Put | 4.130 | 0.910 | 0.910 | 0.000 | 475 | 0.910 | |
| TLSJ1 | 24/06/2010 | Put | 4.850 | 1.570 | 1.570 | 0.000 | 513 | 1.570 | |
| TLSS3 | 24/06/2010 | Put | 4.860 | 1.635 | 1.635 | 0.000 | 129 | 1.635 | |
| TLSTZ | 24/06/2010 | Put | 5.100 | 1.875 | 1.875 | 0.000 | 66 | 1.875 | |
| TLSFV | 24/06/2010 | Put | 6.800 | 3.570 | 3.570 | 0.000 | 0 | 3.570 | |
| TLSPL7 | 29/07/2010 | Put | 2.920 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| TLSPN7 | 29/07/2010 | Put | 3.150 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| TLSPP7 | 29/07/2010 | Put | 3.400 | 0.280 | 0.280 | 0.000 | 0 | 0.280 | |
| TLSPR7 | 29/07/2010 | Put | 3.650 | 0.460 | 0.460 | 0.000 | 0 | 0.460 | |
| TLSP97 | 29/07/2010 | Put | 3.880 | 0.665 | 0.665 | 0.000 | 0 | 0.665 | |
| TLSMB7 | 23/09/2010 | Put | 2.670 | 0.065 | 0.065 | 0.000 | 150 | 0.065 | |
| TLSE47 | 23/09/2010 | Put | 2.920 | 0.140 | 0.140 | 0.000 | 137 | 901 | 0.140 |
| TLSE57 | 23/09/2010 | Put | 3.150 | 0.230 | 0.230 | 0.000 | 137 | 2,197 | 0.230 |
| TLSE87 | 23/09/2010 | Put | 3.400 | 0.375 | 0.375 | 0.350 | 800 | 885 | 0.375 |
| TLSE97 | 23/09/2010 | Put | 3.650 | 0.560 | 0.560 | 0.000 | 94 | 0.560 | |
| TLSEH7 | 23/09/2010 | Put | 3.880 | 0.755 | 0.755 | 0.000 | 125 | 0.755 | |
| TLSEI7 | 23/09/2010 | Put | 4.130 | 0.985 | 0.985 | 0.000 | 39 | 0.985 | |
| TLSEL7 | 23/09/2010 | Put | 4.370 | 1.210 | 1.210 | 0.000 | 34 | 1.210 | |
| TLSYO | 23/09/2010 | Put | 4.610 | 1.440 | 1.440 | 0.000 | 0 | 1.440 | |
| TLSYQ | 23/09/2010 | Put | 4.620 | 1.450 | 1.450 | 0.000 | 50 | 1.450 | |
| TLSLZ7 | 23/09/2010 | Put | 4.860 | 1.680 | 1.680 | 0.000 | 0 | 1.680 | |
| TLSM37 | 23/09/2010 | Put | 5.100 | 1.915 | 1.915 | 0.000 | 0 | 1.915 | |
| TLSM47 | 23/09/2010 | Put | 5.340 | 2.145 | 2.145 | 0.000 | 0 | 2.145 | |
| TLSKL | 23/09/2010 | Put | 5.830 | 2.625 | 2.625 | 0.000 | 0 | 2.625 | |
| TLSLR | 28/10/2010 | Put | 4.680 | 1.530 | 1.530 | 0.000 | 65 | 1.530 | |
| TLSLU | 28/10/2010 | Put | 4.930 | 1.750 | 1.750 | 0.000 | 110 | 1.750 | |
| TLSLV | 28/10/2010 | Put | 5.170 | 1.985 | 1.985 | 0.000 | 100 | 1.985 | |
| TLSK77 | 23/12/2010 | Put | 1.990 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| TLSMY7 | 23/12/2010 | Put | 2.750 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| TLSEN7 | 23/12/2010 | Put | 3.000 | 0.185 | 0.185 | 0.140 | 180 | 4,044 | 0.185 |
| TLSEO7 | 23/12/2010 | Put | 3.250 | 0.310 | 0.310 | 0.270 | 180 | 924 | 0.310 |
| TLSVC | 23/12/2010 | Put | 3.500 | 0.475 | 0.475 | 0.000 | 1,900 | 0.475 | |
| TLSVG | 23/12/2010 | Put | 3.750 | 0.665 | 0.665 | 0.000 | 416 | 0.665 | |
| TLSVH | 23/12/2010 | Put | 4.000 | 0.885 | 0.885 | 0.830 | 10 | 1,949 | 0.885 |
| TLSVL | 23/12/2010 | Put | 4.250 | 1.110 | 1.110 | 0.000 | 520 | 1.110 | |
| TLSJO7 | 23/12/2010 | Put | 4.500 | 1.345 | 1.345 | 0.000 | 10 | 1.345 | |
| TLSKB7 | 23/12/2010 | Put | 4.790 | 1.965 | 1.965 | 0.000 | 35 | 1.965 | |
| TLSQ57 | 24/03/2011 | Put | 4.500 | ||||||
| TLSQ67 | 24/03/2011 | Put | 4.750 | ||||||
| TLSQ97 | 24/03/2011 | Put | 5.000 | ||||||
| TLSQA7 | 24/03/2011 | Put | 5.250 | ||||||
| TLSQD7 | 24/03/2011 | Put | 5.500 | ||||||
| TLSER7 | 22/12/2011 | Put | 3.000 | 0.335 | 0.335 | 0.000 | 2,510 | 0.335 | |
| TLSES7 | 22/12/2011 | Put | 3.250 | 0.470 | 0.470 | 0.000 | 2,270 | 0.470 | |
| TLSEV7 | 22/12/2011 | Put | 3.500 | 0.610 | 0.610 | 0.000 | 1,197 | 0.610 | |
| TLSEW7 | 22/12/2011 | Put | 3.750 | 0.795 | 0.795 | 0.000 | 0 | 0.795 | |
| TLSC97 | 22/12/2011 | Put | 4.000 | 0.995 | 0.995 | 0.000 | 30 | 0.995 | |
| TLSCH7 | 22/12/2011 | Put | 4.250 | 1.205 | 1.205 | 0.000 | 0 | 1.205 | |
| TLSCI7 | 22/12/2011 | Put | 4.500 | 1.420 | 1.420 | 0.000 | 5 | 1.420 | |
| TLSGL7 | 22/12/2011 | Put | 5.000 | 1.870 | 1.870 | 0.000 | 0 | 1.870 | |
| TLSGN7 | 22/12/2011 | Put | 5.500 | 2.335 | 2.335 | 0.000 | 0 | 2.335 | |
| TLSGP7 | 22/12/2011 | Put | 6.000 | 2.805 | 2.805 | 0.000 | 10 | 2.805 | |
| TLSGR7 | 22/12/2011 | Put | 6.500 | 3.285 | 3.285 | 0.000 | 0 | 3.285 | |
| TLSQE7 | 29/03/2012 | Put | 4.500 | ||||||
| TLSQH7 | 29/03/2012 | Put | 4.750 | ||||||
| TLSQI7 | 29/03/2012 | Put | 5.000 | ||||||
| TLSQL7 | 29/03/2012 | Put | 5.250 | ||||||
| TLSQM7 | 29/03/2012 | Put | 5.500 | ||||||
| TLSEZ7 | 20/12/2012 | Put | 3.000 | 0.445 | 0.445 | 0.000 | 20 | 0.445 | |
| TLSF17 | 20/12/2012 | Put | 3.250 | 0.595 | 0.595 | 0.000 | 517 | 0.595 | |
| TLSF47 | 20/12/2012 | Put | 3.500 | 0.755 | 0.755 | 0.000 | 253 | 0.755 | |
| TLSF57 | 20/12/2012 | Put | 3.750 | 0.925 | 0.925 | 0.000 | 84 | 0.925 | |
| TLSN9 | 20/12/2012 | Put | 4.000 | 1.110 | 1.110 | 0.000 | 3,876 | 1.110 | |
| TLSPM | 20/12/2012 | Put | 4.250 | 1.305 | 1.305 | 0.000 | 1,670 | 1.305 | |
| TLSPN | 20/12/2012 | Put | 4.500 | 1.510 | 1.510 | 0.000 | 66 | 1.510 | |
| TLSG27 | 20/12/2012 | Put | 4.750 | 1.720 | 1.720 | 0.000 | 3 | 1.720 | |
| TLSG57 | 20/12/2012 | Put | 5.000 | 1.935 | 1.935 | 0.000 | 0 | 1.935 | |
| TLSG67 | 20/12/2012 | Put | 5.250 | 2.155 | 2.155 | 0.000 | 0 | 2.155 | |
| TLSJ47 | 19/12/2013 | Put | 2.500 | 0.365 | 0.365 | 0.000 | 229 | 0.365 | |
| TLSJ77 | 19/12/2013 | Put | 3.000 | 0.590 | 0.590 | 0.000 | 320 | 0.590 | |
| TLSKU7 | 26/06/2014 | Put | 3.750 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| TLSKV7 | 26/06/2014 | Put | 4.000 | 1.200 | 1.200 | 0.000 | 52 | 1.200 | |
| TLSLJ7 | 25/09/2014 | Put | 4.000 | 1.230 | 1.230 | 0.000 | 41 | 1.230 | |
| TLSLM7 | 25/09/2014 | Put | 4.250 | 1.460 | 1.460 | 0.000 | 0 | 1.460 |
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.
Market prices will be delayed by at least 20 minutes. 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.

