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
TTS * 3.520 Up 0.030 3.510 3.520 3.520 3.540 3.510 1,495,666 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSF27 28/08/2014 Call 2.200 0.000 0.000 0.000   0 1.295
TTSF37 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSEZ7 28/08/2014 Call 2.300 1.235 1.235 0.000   0 1.195
TTSF17 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFH7 28/08/2014 Call 2.400 1.135 1.135 0.000   0 1.095
TTSFI7 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSEP7 28/08/2014 Call 2.500 1.035 1.035 0.000   0 0.995
TTSEQ7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSFF7 28/08/2014 Call 2.600 0.935 0.935 0.000   0 0.895
TTSFG7 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSER7 28/08/2014 Call 2.700 0.835 0.835 0.000   0 0.795
TTSES7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSFL7 28/08/2014 Call 2.800 0.735 0.735 0.000   0 0.695
TTSFM7 28/08/2014 Put 2.800 0.000 0.000 0.000   600 0.000
TTSCQ7 28/08/2014 Call 2.900 0.570 0.670 0.000   0 0.595
TTSCR7 28/08/2014 Put 2.900 0.000 0.000 0.000   2,620 0.000
TTSFJ7 28/08/2014 Call 3.000 0.470 0.570 0.000   0 0.495
TTSFK7 28/08/2014 Put 3.000 0.001 0.001 0.000   1,200 0.000
TTSEX7 28/08/2014 Call 3.100 0.370 0.470 0.000   3,702 0.400
TTSEY7 28/08/2014 Put 3.100 0.002 0.002 0.000   0 0.001
TTSF47 28/08/2014 Call 3.200 0.285 0.365 0.000   162 0.305
TTSF57 28/08/2014 Put 3.200 0.006 0.006 0.000   636 0.005
TTSET7 28/08/2014 Call 3.300 0.200 0.260 0.000   40 0.215
TTSEU7 28/08/2014 Put 3.300 0.004 0.035 0.000   39 0.015
TTSF87 28/08/2014 Call 3.400 0.130 0.180 0.000   500 0.135
TTSF97 28/08/2014 Put 3.400 0.030 0.030 0.000   0 0.035
TTSEV7 28/08/2014 Call 3.500 0.070 0.110 0.000   60 0.075
TTSEW7 28/08/2014 Put 3.500 0.045 0.085 0.000   0 0.075
TTSF67 28/08/2014 Call 3.600 0.025 0.060 0.000   410 0.040
TTSF77 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.135
TTSFN7 28/08/2014 Call 3.700 0.020 0.020 0.000   0 0.015
TTSFO7 28/08/2014 Put 3.700 0.180 0.180 0.000   0 0.215
TTSIO7 28/08/2014 Call 3.800 0.007 0.007 0.000   0 0.007
TTSIP7 28/08/2014 Put 3.800 0.270 0.270 0.000   0 0.310
TTSKY7 28/08/2014 Call 3.900 0.002 0.002 0.000   0 0.003
TTSKZ7 28/08/2014 Put 3.900 0.370 0.370 0.000   0 0.410
TTSLD7 28/08/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSLE7 28/08/2014 Put 4.000 0.470 0.470 0.000   0 0.510
TTSLN7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLO7 28/08/2014 Put 4.100 0.570 0.570 0.000   0 0.610
TTSMB7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMC7 28/08/2014 Put 4.200 0.670 0.670 0.000   0 0.710
TTSES9 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.495
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 0.000 0.000 0.000   0 1.295
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 0.000 0.000 0.000   0 1.195
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 1.135 1.135 0.000   0 1.095
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.001
TTSX19 25/09/2014 Call 2.500 1.035 1.035 0.000   0 0.995
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.001
TTSEM9 25/09/2014 Call 2.600 0.935 0.935 0.000   0 0.895
TTSEN9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.003
TTSX59 25/09/2014 Call 2.700 0.760 0.880 0.000   0 0.795
TTSX69 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.005
TTSEK9 25/09/2014 Call 2.800 0.660 0.780 0.000   320 0.695
TTSEL9 25/09/2014 Put 2.800 0.004 0.004 0.000   0 0.008
TTSX39 25/09/2014 Call 2.900 0.570 0.670 0.000   0 0.595
TTSX49 25/09/2014 Put 2.900 0.007 0.007 0.000   100 0.010
TTSEO9 25/09/2014 Call 3.000 0.470 0.570 0.000   0 0.500
TTSEP9 25/09/2014 Put 3.000 0.002 0.035 0.000   100 0.020
TTSX79 25/09/2014 Call 3.100 0.370 0.470 0.000   50 0.400
TTSX89 25/09/2014 Put 3.100 0.007 0.035 0.000   100 0.025
TTSJW7 25/09/2014 Call 3.110 0.360 0.360 0.000   0 0.325
TTSJV7 25/09/2014 Put 3.110 0.020 0.020 0.000   0 0.025
TTSEU9 25/09/2014 Call 3.200 0.285 0.365 0.000   311 0.305
TTSEV9 25/09/2014 Put 3.200 0.015 0.035 0.000   0 0.040
TTSJX7 25/09/2014 Call 3.210 0.270 0.270 0.000   40 0.240
TTSJY7 25/09/2014 Put 3.210 0.030 0.030 0.000   0 0.040
TTSXB9 25/09/2014 Call 3.300 0.215 0.255 0.000   343 0.215
TTSXC9 25/09/2014 Put 3.300 0.035 0.055 0.000   396 0.060
TTSK17 25/09/2014 Call 3.310 0.190 0.190 0.000   200 0.165
TTSJZ7 25/09/2014 Put 3.310 0.050 0.050 0.000   0 0.060
TTSEY9 25/09/2014 Call 3.400 0.140 0.175 0.000   250 0.140
TTSEZ9 25/09/2014 Put 3.400 0.065 0.085 0.000   403 0.090
TTSM87 25/09/2014 Call 3.410 0.130 0.130 0.000   500 0.110
TTSM77 25/09/2014 Put 3.410 0.075 0.075 0.000   0 0.095
TTSX99 25/09/2014 Call 3.500 0.080 0.105 0.000   0 0.085
TTSXA9 25/09/2014 Put 3.500 0.110 0.130 0.000   62 0.140
TTSML7 25/09/2014 Call 3.510 0.080 0.080 0.000   0 0.065
TTSMM7 25/09/2014 Put 3.510 0.120 0.120 0.000   0 0.140
TTSF19 25/09/2014 Call 3.600 0.035 0.065 0.000   0 0.045
TTSF29 25/09/2014 Put 3.600 0.175 0.195 0.000   0 0.205
TTSMO7 25/09/2014 Call 3.610 0.045 0.045 0.000   0 0.040
TTSMN7 25/09/2014 Put 3.610 0.180 0.180 0.000   0 0.210
TTSWY9 25/09/2014 Call 3.700 0.030 0.030 0.000   0 0.025
TTSWZ9 25/09/2014 Put 3.700 0.255 0.275 0.000   257 0.290
TTSF79 25/09/2014 Call 3.800 0.004 0.035 0.000   0 0.015
TTSF89 25/09/2014 Put 3.800 0.340 0.365 0.000   0 0.385
TTSYW9 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.009
TTSYX9 25/09/2014 Put 3.900 0.440 0.440 0.000   0 0.480
TTSKF9 25/09/2014 Call 4.000 0.005 0.005 0.000   0 0.005
TTSKG9 25/09/2014 Put 4.000 0.540 0.540 0.000   0 0.580
TTSLP7 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.003
TTSLQ7 25/09/2014 Put 4.100 0.640 0.640 0.000   0 0.680
TTSMK9 25/09/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TTSML9 25/09/2014 Put 4.200 0.740 0.740 0.000   0 0.780
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 0.940 0.940 0.000   0 0.980
TTSIK7 30/10/2014 Call 2.300 1.235 1.235 0.000   0 1.195
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.001
TTSGW7 30/10/2014 Call 2.400 1.135 1.135 0.000   0 1.095
TTSGX7 30/10/2014 Put 2.400 0.001 0.001 0.000   0 0.002
TTSIM7 30/10/2014 Call 2.500 1.035 1.035 0.000   0 0.995
TTSIN7 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.003
TTSGY7 30/10/2014 Call 2.600 0.935 0.935 0.000   0 0.895
TTSGZ7 30/10/2014 Put 2.600 0.003 0.003 0.000   0 0.006
TTSII7 30/10/2014 Call 2.700 0.835 0.835 0.000   0 0.795
TTSIJ7 30/10/2014 Put 2.700 0.005 0.005 0.000   0 0.009
TTSI17 30/10/2014 Call 2.800 0.735 0.735 0.000   0 0.695
TTSI27 30/10/2014 Put 2.800 0.009 0.009 0.000   0 0.015
TTSI97 30/10/2014 Call 2.900 0.635 0.635 0.000   0 0.595
TTSIF7 30/10/2014 Put 2.900 0.002 0.035 0.000   0 0.020
TTSGU7 30/10/2014 Call 3.000 0.470 0.570 0.000   0 0.500
TTSGV7 30/10/2014 Put 3.000 0.007 0.035 0.000   0 0.025
TTSI77 30/10/2014 Call 3.100 0.375 0.475 0.000   0 0.400
TTSI87 30/10/2014 Put 3.100 0.030 0.030 0.000   300 0.035
TTSGS7 30/10/2014 Call 3.200 0.285 0.365 0.000   0 0.305
TTSGT7 30/10/2014 Put 3.200 0.025 0.050 0.000   0 0.050
TTSIG7 30/10/2014 Call 3.300 0.225 0.265 0.000   100 0.225
TTSIH7 30/10/2014 Put 3.300 0.045 0.070 0.000   0 0.070
TTSI37 30/10/2014 Call 3.400 0.155 0.190 0.000   0 0.150
TTSI47 30/10/2014 Put 3.400 0.080 0.105 0.000   0 0.105
TTSGQ7 30/10/2014 Call 3.500 0.095 0.125 0.000   0 0.100
TTSGR7 30/10/2014 Put 3.500 0.125 0.150 0.000   0 0.155
TTSI57 30/10/2014 Call 3.600 0.055 0.075 0.000   0 0.060
TTSI67 30/10/2014 Put 3.600 0.190 0.215 0.000   0 0.220
TTSGO7 30/10/2014 Call 3.700 0.025 0.055 0.000   0 0.040
TTSGP7 30/10/2014 Put 3.700 0.265 0.290 0.000   0 0.300
TTSIQ7 30/10/2014 Call 3.800 0.025 0.025 0.000   0 0.025
TTSIR7 30/10/2014 Put 3.800 0.345 0.375 0.000   0 0.390
TTSL17 30/10/2014 Call 3.900 0.003 0.035 0.000   0 0.015
TTSL27 30/10/2014 Put 3.900 0.445 0.445 0.000   0 0.485
TTSLF7 30/10/2014 Call 4.000 0.010 0.010 0.000   0 0.009
TTSLG7 30/10/2014 Put 4.000 0.540 0.540 0.000   0 0.585
TTSLR7 30/10/2014 Call 4.100 0.007 0.007 0.000   0 0.006
TTSLS7 30/10/2014 Put 4.100 0.640 0.640 0.000   0 0.685
TTSMD7 30/10/2014 Call 4.200 0.004 0.004 0.000   0 0.003
TTSME7 30/10/2014 Put 4.200 0.740 0.740 0.000   0 0.785
TTSJN7 27/11/2014 Call 2.300 0.000 0.000 0.000   0 1.195
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 1.135 1.135 0.000   0 1.095
TTSJ87 27/11/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSJ37 27/11/2014 Call 2.500 1.035 1.035 0.000   0 0.995
TTSJ47 27/11/2014 Put 2.500 0.002 0.002 0.000   0 0.002
TTSJ97 27/11/2014 Call 2.600 0.935 0.935 0.000   0 0.895
TTSJA7 27/11/2014 Put 2.600 0.003 0.003 0.000   0 0.003
TTSJ57 27/11/2014 Call 2.700 0.835 0.835 0.000   0 0.795
TTSJ67 27/11/2014 Put 2.700 0.006 0.006 0.000   0 0.006
TTSJL7 27/11/2014 Call 2.800 0.735 0.735 0.000   0 0.695
TTSJM7 27/11/2014 Put 2.800 0.009 0.009 0.000   0 0.010
TTSIS7 27/11/2014 Call 2.900 0.640 0.640 0.000   0 0.595
TTSIT7 27/11/2014 Put 2.900 0.003 0.035 0.000   0 0.015
TTSJH7 27/11/2014 Call 3.000 0.470 0.570 0.000   0 0.500
TTSJI7 27/11/2014 Put 3.000 0.020 0.020 0.000   0 0.025
TTSIW7 27/11/2014 Call 3.100 0.375 0.475 0.000   0 0.400
TTSIX7 27/11/2014 Put 3.100 0.020 0.045 0.000   0 0.035
TTSJB7 27/11/2014 Call 3.200 0.290 0.370 0.000   0 0.310
TTSJC7 27/11/2014 Put 3.200 0.030 0.060 0.000   0 0.055
TTSIU7 27/11/2014 Call 3.300 0.235 0.280 0.000   0 0.230
TTSIV7 27/11/2014 Put 3.300 0.055 0.085 0.000   0 0.080
TTSJF7 27/11/2014 Call 3.400 0.170 0.195 0.000   0 0.165
TTSJG7 27/11/2014 Put 3.400 0.095 0.120 0.000   0 0.115
TTSJ17 27/11/2014 Call 3.500 0.110 0.135 0.000   0 0.110
TTSJ27 27/11/2014 Put 3.500 0.140 0.165 0.000   0 0.165
TTSJD7 27/11/2014 Call 3.600 0.065 0.090 0.000   0 0.075
TTSJE7 27/11/2014 Put 3.600 0.200 0.225 0.000   0 0.225
TTSIY7 27/11/2014 Call 3.700 0.040 0.060 0.000   0 0.045
TTSIZ7 27/11/2014 Put 3.700 0.270 0.295 0.000   0 0.300
TTSJJ7 27/11/2014 Call 3.800 0.015 0.040 0.000   0 0.030
TTSJK7 27/11/2014 Put 3.800 0.345 0.385 0.000   0 0.390
TTSL37 27/11/2014 Call 3.900 0.025 0.025 0.000   0 0.020
TTSL47 27/11/2014 Put 3.900 0.445 0.445 0.000   0 0.485
TTSLH7 27/11/2014 Call 4.000 0.000 0.035 0.000   0 0.010
TTSLI7 27/11/2014 Put 4.000 0.540 0.540 0.000   0 0.580
TTSLT7 27/11/2014 Call 4.100 0.010 0.010 0.000   0 0.007
TTSLU7 27/11/2014 Put 4.100 0.640 0.640 0.000   0 0.680
TTSMF7 27/11/2014 Call 4.200 0.007 0.007 0.000   0 0.004
TTSMG7 27/11/2014 Put 4.200 0.740 0.740 0.000   0 0.780
TTSWB8 18/12/2014 Call 1.900 0.000 0.000 0.000   0 1.595
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.495
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 0.000 0.000 0.000   0 1.295
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 0.000 0.000 0.000   0 1.195
TTSBV7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.001
TTSWH8 18/12/2014 Call 2.400 1.135 1.135 0.000   0 1.095
TTSWI8 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.001
TTSBW7 18/12/2014 Call 2.500 1.035 1.035 0.000   0 0.995
TTSBX7 18/12/2014 Put 2.500 0.005 0.005 0.000   0 0.003
TTSWJ8 18/12/2014 Call 2.600 0.935 0.935 0.000   0 0.895
TTSWK8 18/12/2014 Put 2.600 0.009 0.009 0.000   0 0.006
TTSBQ7 18/12/2014 Call 2.700 0.835 0.835 0.000   0 0.795
TTSBR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.010
TTSWL8 18/12/2014 Call 2.800 0.735 0.735 0.000   0 0.695
TTSWM8 18/12/2014 Put 2.800 0.020 0.020 0.000   230 0.015
TTSBY7 18/12/2014 Call 2.900 0.640 0.640 0.000   0 0.595
TTSBZ7 18/12/2014 Put 2.900 0.025 0.025 0.000   100 0.025
TTSWN8 18/12/2014 Call 3.000 0.540 0.540 0.000   0 0.500
TTSWO8 18/12/2014 Put 3.000 0.030 0.030 0.000   320 0.030
TTSBS7 18/12/2014 Call 3.100 0.445 0.445 0.000   0 0.405
TTSBT7 18/12/2014 Put 3.100 0.040 0.040 0.000   0 0.045
TTSWP8 18/12/2014 Call 3.200 0.355 0.355 0.000   70 0.315
TTSWQ8 18/12/2014 Put 3.200 0.055 0.055 0.000   7,150 0.065
TTSBO7 18/12/2014 Call 3.300 0.270 0.270 0.000   200 0.235
TTSBP7 18/12/2014 Put 3.300 0.080 0.080 0.000   0 0.090
TTSWR8 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.170
TTSWS8 18/12/2014 Put 3.400 0.000 0.000 0.000   3,314 0.125
TTSBL7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.120
TTSBM7 18/12/2014 Put 3.500 0.000 0.000 0.000   100 0.175
TTSYB8 18/12/2014 Call 3.600 0.100 0.100 0.000   0 0.085
TTSYC8 18/12/2014 Put 3.600 0.210 0.210 0.000   0 0.235
TTSBJ7 18/12/2014 Call 3.700 0.070 0.070 0.000   0 0.060
TTSBK7 18/12/2014 Put 3.700 0.280 0.280 0.000   0 0.305
TTSCF9 18/12/2014 Call 3.800 0.050 0.050 0.000   0 0.040
TTSCG9 18/12/2014 Put 3.800 0.360 0.360 0.000   0 0.390
TTSL57 18/12/2014 Call 3.900 0.035 0.035 0.000   0 0.030
TTSL67 18/12/2014 Put 3.900 0.450 0.450 0.000   0 0.485
TTSKH9 18/12/2014 Call 4.000 0.025 0.025 0.000   0 0.025
TTSKI9 18/12/2014 Put 4.000 0.545 0.545 0.000   0 0.580
TTSLW7 18/12/2014 Call 4.100 0.020 0.020 0.000   0 0.015
TTSLX7 18/12/2014 Put 4.100 0.640 0.640 0.000   0 0.680
TTSMM9 18/12/2014 Call 4.200 0.010 0.010 0.000   0 0.010
TTSMN9 18/12/2014 Put 4.200 0.740 0.740 0.000   0 0.780
TTSN67 29/01/2015 Call 2.800 0.740 0.740 0.000   0 0.695
TTSN77 29/01/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSN27 29/01/2015 Call 2.900 0.640 0.640 0.000   0 0.600
TTSN37 29/01/2015 Put 2.900 0.020 0.020 0.000   0 0.025
TTSN47 29/01/2015 Call 3.000 0.545 0.545 0.000   0 0.505
TTSN57 29/01/2015 Put 3.000 0.030 0.030 0.000   0 0.040
TTSMV7 29/01/2015 Call 3.100 0.455 0.455 0.000   0 0.415
TTSMW7 29/01/2015 Put 3.100 0.045 0.045 0.000   0 0.055
TTSN87 29/01/2015 Call 3.200 0.370 0.370 0.000   0 0.335
TTSN97 29/01/2015 Put 3.200 0.065 0.065 0.000   0 0.080
TTSMX7 29/01/2015 Call 3.300 0.290 0.290 0.000   0 0.265
TTSMY7 29/01/2015 Put 3.300 0.095 0.095 0.000   0 0.110
TTSNS7 29/01/2015 Call 3.400 0.225 0.225 0.000   0 0.205
TTSNT7 29/01/2015 Put 3.400 0.130 0.130 0.000   0 0.145
TTSMP7 29/01/2015 Call 3.500 0.170 0.170 0.000   0 0.155
TTSMQ7 29/01/2015 Put 3.500 0.175 0.175 0.000   0 0.195
TTSNK7 29/01/2015 Call 3.600 0.125 0.125 0.000   0 0.110
TTSNL7 29/01/2015 Put 3.600 0.230 0.230 0.000   0 0.255
TTSMR7 29/01/2015 Call 3.700 0.090 0.090 0.000   0 0.080
TTSMS7 29/01/2015 Put 3.700 0.295 0.295 0.000   0 0.325
TTSNO7 29/01/2015 Call 3.800 0.060 0.060 0.000   0 0.055
TTSNP7 29/01/2015 Put 3.800 0.370 0.370 0.000   0 0.400
TTSMT7 29/01/2015 Call 3.900 0.040 0.040 0.000   0 0.035
TTSMU7 29/01/2015 Put 3.900 0.455 0.455 0.000   0 0.490
TTSNQ7 29/01/2015 Call 4.000 0.030 0.030 0.000   0 0.020
TTSNR7 29/01/2015 Put 4.000 0.545 0.545 0.000   0 0.585
TTSMZ7 29/01/2015 Call 4.100 0.020 0.020 0.000   0 0.015
TTSN17 29/01/2015 Put 4.100 0.645 0.645 0.000   0 0.685
TTSNM7 29/01/2015 Call 4.200 0.010 0.010 0.000   0 0.008
TTSNN7 29/01/2015 Put 4.200 0.740 0.740 0.000   0 0.780
TTSFP7 26/03/2015 Call 2.000 0.000 0.000 0.000   0 1.495
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.295
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.002
TTSFR7 26/03/2015 Call 2.300 1.235 1.235 0.000   0 1.195
TTSFS7 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.004
TTSQH9 26/03/2015 Call 2.400 1.135 1.135 0.000   0 1.095
TTSQI9 26/03/2015 Put 2.400 0.007 0.007 0.000   0 0.007
TTSFX7 26/03/2015 Call 2.500 1.035 1.035 0.000   0 0.995
TTSFY7 26/03/2015 Put 2.500 0.010 0.010 0.000   0 0.010
TTSQT9 26/03/2015 Call 2.600 0.935 0.935 0.000   0 0.895
TTSQU9 26/03/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSFZ7 26/03/2015 Call 2.700 0.835 0.835 0.000   0 0.795
TTSG17 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.025
TTSQF9 26/03/2015 Call 2.800 0.735 0.735 0.000   0 0.695
TTSQG9 26/03/2015 Put 2.800 0.030 0.030 0.000   100 0.030
TTSFT7 26/03/2015 Call 2.900 0.640 0.640 0.000   0 0.600
TTSFU7 26/03/2015 Put 2.900 0.040 0.040 0.000   0 0.045
TTSQP9 26/03/2015 Call 3.000 0.545 0.545 0.000   0 0.505
TTSQQ9 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.060
TTSG47 26/03/2015 Call 3.100 0.455 0.455 0.000   0 0.415
TTSG57 26/03/2015 Put 3.100 0.070 0.070 0.000   0 0.080
TTSQV9 26/03/2015 Call 3.200 0.370 0.370 0.000   0 0.335
TTSQW9 26/03/2015 Put 3.200 0.095 0.095 0.000   0 0.105
TTSG27 26/03/2015 Call 3.300 0.295 0.295 0.000   0 0.265
TTSG37 26/03/2015 Put 3.300 0.130 0.130 0.000   100 0.145
TTSQN9 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.205
TTSQO9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.185
TTSFV7 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.155
TTSFW7 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.240
TTSQR9 26/03/2015 Call 3.600 0.130 0.130 0.000   0 0.115
TTSQS9 26/03/2015 Put 3.600 0.285 0.285 0.000   0 0.305
TTSG87 26/03/2015 Call 3.700 0.095 0.095 0.000   0 0.080
TTSG97 26/03/2015 Put 3.700 0.350 0.350 0.000   0 0.375
TTSQJ9 26/03/2015 Call 3.800 0.065 0.065 0.000   0 0.060
TTSQK9 26/03/2015 Put 3.800 0.425 0.425 0.000   0 0.455
TTSL77 26/03/2015 Call 3.900 0.045 0.045 0.000   0 0.040
TTSL87 26/03/2015 Put 3.900 0.505 0.505 0.000   0 0.540
TTSQL9 26/03/2015 Call 4.000 0.035 0.035 0.000   0 0.030
TTSQM9 26/03/2015 Put 4.000 0.590 0.590 0.000   0 0.630
TTSLY7 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.020
TTSLZ7 26/03/2015 Put 4.100 0.680 0.680 0.000   0 0.720
TTSQX9 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.015
TTSQY9 26/03/2015 Put 4.200 0.770 0.770 0.000   0 0.815
TTSXL8 25/06/2015 Call 1.900 0.000 0.000 0.000   0 1.595
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 0.000 0.000 0.000   0 1.495
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.001
TTSXF8 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.295
TTSXG8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.005
TTSXH8 25/06/2015 Call 2.400 1.135 1.135 0.000   0 1.095
TTSXI8 25/06/2015 Put 2.400 0.009 0.009 0.000   0 0.015
TTSK67 25/06/2015 Call 2.500 1.035 1.035 0.000   0 0.995
TTSK77 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.020
TTSXA8 25/06/2015 Call 2.600 0.935 0.935 0.000   0 0.895
TTSXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.030
TTSK87 25/06/2015 Call 2.700 0.835 0.835 0.000   0 0.800
TTSK97 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.040
TTSX48 25/06/2015 Call 2.800 0.740 0.740 0.000   0 0.705
TTSX58 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.055
TTSKA7 25/06/2015 Call 2.900 0.645 0.645 0.000   0 0.610
TTSKB7 25/06/2015 Put 2.900 0.060 0.060 0.000   0 0.070
TTSX68 25/06/2015 Call 3.000 0.560 0.560 0.000   0 0.525
TTSX78 25/06/2015 Put 3.000 0.085 0.085 0.000   200 0.095
TTSK27 25/06/2015 Call 3.100 0.480 0.480 0.000   0 0.445
TTSK37 25/06/2015 Put 3.100 0.110 0.110 0.000   0 0.120
TTSXJ8 25/06/2015 Call 3.200 0.405 0.405 0.000   0 0.375
TTSXK8 25/06/2015 Put 3.200 0.140 0.140 0.000   0 0.150
TTSKE7 25/06/2015 Call 3.300 0.340 0.340 0.000   0 0.310
TTSKF7 25/06/2015 Put 3.300 0.175 0.175 0.000   0 0.190
TTSX88 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.255
TTSX98 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.235
TTSKC7 25/06/2015 Call 3.500 0.225 0.225 0.000   200 0.205
TTSKD7 25/06/2015 Put 3.500 0.270 0.270 0.000   0 0.290
TTSYD8 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.165
TTSYE8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.350
TTSK47 25/06/2015 Call 3.700 0.145 0.145 0.000   0 0.125
TTSK57 25/06/2015 Put 3.700 0.390 0.390 0.000   0 0.415
TTSCH9 25/06/2015 Call 3.800 0.110 0.110 0.000   0 0.095
TTSCI9 25/06/2015 Put 3.800 0.460 0.460 0.000   0 0.485
TTSL97 25/06/2015 Call 3.900 0.085 0.085 0.000   0 0.075
TTSLA7 25/06/2015 Put 3.900 0.535 0.535 0.000   0 0.565
TTSKJ9 25/06/2015 Call 4.000 0.065 0.065 0.000   0 0.055
TTSKK9 25/06/2015 Put 4.000 0.615 0.615 0.000   0 0.650
TTSM17 25/06/2015 Call 4.100 0.045 0.045 0.000   0 0.040
TTSM27 25/06/2015 Put 4.100 0.700 0.700 0.000   0 0.735
TTSMO9 25/06/2015 Call 4.200 0.035 0.035 0.000   0 0.030
TTSMP9 25/06/2015 Put 4.200 0.785 0.785 0.000   0 0.830
TTSG67 24/09/2015 Call 2.000 1.535 1.535 0.000   0 1.495
TTSG77 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
TTSXW9 24/09/2015 Call 2.200 1.335 1.335 0.000   0 1.295
TTSXY9 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.009
TTSXU9 24/09/2015 Call 2.400 1.135 1.135 0.000   0 1.095
TTSXV9 24/09/2015 Put 2.400 0.020 0.020 0.000   100 0.020
TTSXM9 24/09/2015 Call 2.600 0.935 0.935 0.000   0 0.900
TTSXN9 24/09/2015 Put 2.600 0.035 0.035 0.000   0 0.040
TTSXG9 24/09/2015 Call 2.800 0.750 0.750 0.000   0 0.715
TTSXH9 24/09/2015 Put 2.800 0.065 0.065 0.000   0 0.075
TTSXK9 24/09/2015 Call 3.000 0.590 0.590 0.000   0 0.560
TTSXL9 24/09/2015 Put 3.000 0.115 0.115 0.000   0 0.125
TTSXI9 24/09/2015 Call 3.200 0.455 0.455 0.000   0 0.430
TTSXJ9 24/09/2015 Put 3.200 0.180 0.180 0.000   0 0.195
TTSXS9 24/09/2015 Call 3.400 0.340 0.340 0.000   0 0.320
TTSXT9 24/09/2015 Put 3.400 0.265 0.265 0.000   0 0.285
TTSXO9 24/09/2015 Call 3.600 0.250 0.250 0.000   0 0.230
TTSXP9 24/09/2015 Put 3.600 0.375 0.375 0.000   0 0.400
TTSXQ9 24/09/2015 Call 3.800 0.175 0.175 0.000   0 0.160
TTSXR9 24/09/2015 Put 3.800 0.505 0.505 0.000   0 0.530
TTSXD9 24/09/2015 Call 4.000 0.120 0.120 0.000   0 0.110
TTSXF9 24/09/2015 Put 4.000 0.655 0.655 0.000   0 0.685
TTSM37 24/09/2015 Call 4.200 0.080 0.080 0.000   0 0.070
TTSM47 24/09/2015 Put 4.200 0.820 0.820 0.000   0 0.855
TTSMH7 24/09/2015 Call 4.400 0.050 0.050 0.000   0 0.045
TTSMI7 24/09/2015 Put 4.400 0.995 0.995 0.000   0 1.035
TTSKU7 17/12/2015 Call 2.400 1.135 1.135 0.000   0 1.095
TTSKV7 17/12/2015 Put 2.400 0.008 0.008 0.000   0 0.009
TTSKI7 17/12/2015 Call 2.600 0.940 0.940 0.000   0 0.900
TTSKJ7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 0.760 0.760 0.000   0 0.725
TTSKN7 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.055
TTSJI9 17/12/2015 Call 3.000 0.610 0.610 0.000   0 0.580
TTSJJ9 17/12/2015 Put 3.000 0.095 0.095 0.000   200 0.105
TTSKG7 17/12/2015 Call 3.200 0.490 0.490 0.000   0 0.460
TTSKH7 17/12/2015 Put 3.200 0.165 0.165 0.000   0 0.180
TTSKK7 17/12/2015 Call 3.400 0.385 0.385 0.000   0 0.365
TTSKL7 17/12/2015 Put 3.400 0.260 0.260 0.000   0 0.275
TTSKS7 17/12/2015 Call 3.600 0.305 0.305 0.000   0 0.285
TTSKT7 17/12/2015 Put 3.600 0.375 0.375 0.000   0 0.400
TTSKO7 17/12/2015 Call 3.800 0.235 0.235 0.000   0 0.220
TTSKP7 17/12/2015 Put 3.800 0.510 0.510 0.000   0 0.540
TTSKQ7 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.170
TTSKR7 17/12/2015 Put 4.000 0.665 0.665 0.000   0 0.700
TTSM57 17/12/2015 Call 4.200 0.140 0.140 0.000   0 0.130
TTSM67 17/12/2015 Put 4.200 0.835 0.835 0.000   0 0.870
TTSMJ7 17/12/2015 Call 4.400 0.105 0.105 0.000   0 0.095
TTSMK7 17/12/2015 Put 4.400 1.010 1.010 0.000   0 1.045
TTSUA9 23/06/2016 Call 2.400 1.135 1.135 0.000   0 1.095
TTSUB9 23/06/2016 Put 2.400 0.050 0.050 0.000   100 0.055

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.