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 3.270 Up 0.020 3.260 3.280 3.240 3.295 3.240 3,113,131 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSES9 25/09/2014 Call 2.000 1.275 1.275 0.000   0 1.275
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 1.075 1.075 0.000   0 1.075
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 0.975 0.975 0.000   0 0.975
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 0.875 0.875 0.000   0 0.875
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 0.775 0.775 0.000   0 0.775
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.675 0.675 0.000   0 0.675
TTSEN9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSX59 25/09/2014 Call 2.700 0.575 0.575 0.000   0 0.575
TTSX69 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSEK9 25/09/2014 Call 2.800 0.475 0.475 0.000   0 0.475
TTSEL9 25/09/2014 Put 2.800 0.001 0.001 0.000   0 0.001
TTSX39 25/09/2014 Call 2.900 0.375 0.375 0.000   0 0.375
TTSX49 25/09/2014 Put 2.900 0.002 0.002 0.000   0 0.002
TTSEO9 25/09/2014 Call 3.000 0.275 0.275 0.000   0 0.275
TTSEP9 25/09/2014 Put 3.000 0.006 0.006 0.000   0 0.006
TTSX79 25/09/2014 Call 3.100 0.180 0.180 0.000   0 0.180
TTSX89 25/09/2014 Put 3.100 0.015 0.015 0.000   0 0.015
TTSJW7 25/09/2014 Call 3.110 0.170 0.170 0.000   0 0.170
TTSJV7 25/09/2014 Put 3.110 0.015 0.015 0.000   0 0.015
TTSEU9 25/09/2014 Call 3.200 0.100 0.100 0.000   0 0.100
TTSEV9 25/09/2014 Put 3.200 0.030 0.030 0.020 200 0 0.030
TTSJX7 25/09/2014 Call 3.210 0.095 0.095 0.000   0 0.095
TTSJY7 25/09/2014 Put 3.210 0.035 0.035 0.000   0 0.035
TTSXB9 25/09/2014 Call 3.300 0.045 0.045 0.000   0 0.045
TTSXC9 25/09/2014 Put 3.300 0.070 0.070 0.000   0 0.070
TTSK17 25/09/2014 Call 3.310 0.045 0.045 0.000   0 0.045
TTSJZ7 25/09/2014 Put 3.310 0.075 0.075 0.000   0 0.075
TTSEY9 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.020
TTSEZ9 25/09/2014 Put 3.400 0.135 0.135 0.000   0 0.135
TTSM87 25/09/2014 Call 3.410 0.015 0.015 0.000   0 0.015
TTSM77 25/09/2014 Put 3.410 0.145 0.145 0.000   0 0.145
TTSX99 25/09/2014 Call 3.500 0.006 0.006 0.000   0 0.006
TTSXA9 25/09/2014 Put 3.500 0.230 0.230 0.000   0 0.230
TTSML7 25/09/2014 Call 3.510 0.006 0.006 0.000   0 0.006
TTSMM7 25/09/2014 Put 3.510 0.235 0.235 0.000   0 0.235
TTSF19 25/09/2014 Call 3.600 0.002 0.002 0.000   0 0.002
TTSF29 25/09/2014 Put 3.600 0.330 0.330 0.000   0 0.330
TTSMO7 25/09/2014 Call 3.610 0.002 0.002 0.000   0 0.002
TTSMN7 25/09/2014 Put 3.610 0.335 0.335 0.000   0 0.335
TTSWY9 25/09/2014 Call 3.700 0.001 0.001 0.000   0 0.001
TTSWZ9 25/09/2014 Put 3.700 0.430 0.430 0.000   0 0.430
TTSF79 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSF89 25/09/2014 Put 3.800 0.530 0.530 0.000   0 0.530
TTSYW9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSYX9 25/09/2014 Put 3.900 0.630 0.630 0.000   0 0.630
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKG9 25/09/2014 Put 4.000 0.730 0.730 0.000   0 0.730
TTSLP7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLQ7 25/09/2014 Put 4.100 0.830 0.830 0.000   0 0.830
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSML9 25/09/2014 Put 4.200 0.930 0.930 0.000   0 0.930
TTSNW7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNX7 25/09/2014 Put 4.300 1.030 1.030 0.000   0 1.030
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 1.135 1.135 0.000   0 1.135
TTSIK7 30/10/2014 Call 2.300 0.980 0.980 0.000   0 0.980
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 0.880 0.880 0.000   0 0.880
TTSGX7 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSIM7 30/10/2014 Call 2.500 0.785 0.785 0.000   0 0.785
TTSIN7 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSGY7 30/10/2014 Call 2.600 0.685 0.685 0.000   0 0.685
TTSGZ7 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TTSII7 30/10/2014 Call 2.700 0.585 0.585 0.000   0 0.585
TTSIJ7 30/10/2014 Put 2.700 0.004 0.004 0.000   0 0.004
TTSI17 30/10/2014 Call 2.800 0.490 0.490 0.000   0 0.490
TTSI27 30/10/2014 Put 2.800 0.008 0.008 0.000   0 0.008
TTSI97 30/10/2014 Call 2.900 0.395 0.395 0.000   0 0.395
TTSIF7 30/10/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TTSGU7 30/10/2014 Call 3.000 0.300 0.300 0.000   0 0.300
TTSGV7 30/10/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TTSI77 30/10/2014 Call 3.100 0.215 0.215 0.000   0 0.215
TTSI87 30/10/2014 Put 3.100 0.040 0.040 0.000   0 0.040
TTSGS7 30/10/2014 Call 3.200 0.145 0.145 0.000   0 0.145
TTSGT7 30/10/2014 Put 3.200 0.065 0.065 0.000   0 0.065
TTSIG7 30/10/2014 Call 3.300 0.085 0.085 0.000   0 0.085
TTSIH7 30/10/2014 Put 3.300 0.110 0.110 0.000   0 0.110
TTSI37 30/10/2014 Call 3.400 0.050 0.050 0.000   0 0.050
TTSI47 30/10/2014 Put 3.400 0.170 0.170 0.000   0 0.170
TTSGQ7 30/10/2014 Call 3.500 0.025 0.025 0.000   0 0.025
TTSGR7 30/10/2014 Put 3.500 0.245 0.245 0.000   0 0.245
TTSPO7 30/10/2014 Call 3.510 0.025 0.025 0.000   0 0.025
TTSPN7 30/10/2014 Put 3.510 0.250 0.250 0.000   0 0.250
TTSI57 30/10/2014 Call 3.600 0.015 0.015 0.000   0 0.015
TTSI67 30/10/2014 Put 3.600 0.335 0.335 0.000   0 0.335
TTSGO7 30/10/2014 Call 3.700 0.008 0.008 0.000   0 0.008
TTSGP7 30/10/2014 Put 3.700 0.430 0.430 0.000   0 0.430
TTSIQ7 30/10/2014 Call 3.800 0.004 0.004 0.000   0 0.004
TTSIR7 30/10/2014 Put 3.800 0.530 0.530 0.000   0 0.530
TTSL17 30/10/2014 Call 3.900 0.002 0.002 0.000   0 0.002
TTSL27 30/10/2014 Put 3.900 0.630 0.630 0.000   0 0.630
TTSLF7 30/10/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSLG7 30/10/2014 Put 4.000 0.730 0.730 0.000   0 0.730
TTSLR7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLS7 30/10/2014 Put 4.100 0.830 0.830 0.000   0 0.830
TTSMD7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSME7 30/10/2014 Put 4.200 0.930 0.930 0.000   0 0.930
TTSNY7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNZ7 30/10/2014 Put 4.300 1.030 1.030 0.000   0 1.030
TTSJN7 27/11/2014 Call 2.300 0.985 0.985 0.000   0 0.985
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 0.885 0.885 0.000   0 0.885
TTSJ87 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.790 0.790 0.000   0 0.790
TTSJ47 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSJ97 27/11/2014 Call 2.600 0.690 0.690 0.000   0 0.690
TTSJA7 27/11/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TTSJ57 27/11/2014 Call 2.700 0.595 0.595 0.000   0 0.595
TTSJ67 27/11/2014 Put 2.700 0.005 0.005 0.000   0 0.005
TTSJL7 27/11/2014 Call 2.800 0.500 0.500 0.000   0 0.500
TTSJM7 27/11/2014 Put 2.800 0.009 0.009 0.000   0 0.009
TTSIS7 27/11/2014 Call 2.900 0.405 0.405 0.000   0 0.405
TTSIT7 27/11/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TTSJH7 27/11/2014 Call 3.000 0.315 0.315 0.000   0 0.315
TTSJI7 27/11/2014 Put 3.000 0.030 0.030 0.000   0 0.030
TTSIW7 27/11/2014 Call 3.100 0.235 0.235 0.000   0 0.235
TTSIX7 27/11/2014 Put 3.100 0.050 0.050 0.000   0 0.050
TTSJB7 27/11/2014 Call 3.200 0.165 0.165 0.000   0 0.165
TTSJC7 27/11/2014 Put 3.200 0.075 0.075 0.000   0 0.075
TTSIU7 27/11/2014 Call 3.300 0.110 0.110 0.000   0 0.110
TTSIV7 27/11/2014 Put 3.300 0.120 0.120 0.000   0 0.120
TTSJF7 27/11/2014 Call 3.400 0.065 0.065 0.000   0 0.065
TTSJG7 27/11/2014 Put 3.400 0.180 0.180 0.000   0 0.180
TTSJ17 27/11/2014 Call 3.500 0.040 0.040 0.000   0 0.040
TTSJ27 27/11/2014 Put 3.500 0.250 0.250 0.000   0 0.250
TTSJD7 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.025
TTSJE7 27/11/2014 Put 3.600 0.335 0.335 0.000   0 0.335
TTSIY7 27/11/2014 Call 3.700 0.015 0.015 0.000   0 0.015
TTSIZ7 27/11/2014 Put 3.700 0.430 0.430 0.000   0 0.430
TTSJJ7 27/11/2014 Call 3.800 0.008 0.008 0.000   0 0.008
TTSJK7 27/11/2014 Put 3.800 0.530 0.530 0.000   0 0.530
TTSL37 27/11/2014 Call 3.900 0.005 0.005 0.000   0 0.005
TTSL47 27/11/2014 Put 3.900 0.630 0.630 0.000   0 0.630
TTSLH7 27/11/2014 Call 4.000 0.003 0.003 0.000   0 0.003
TTSLI7 27/11/2014 Put 4.000 0.730 0.730 0.000   0 0.730
TTSLT7 27/11/2014 Call 4.100 0.001 0.001 0.000   0 0.001
TTSLU7 27/11/2014 Put 4.100 0.830 0.830 0.000   0 0.830
TTSMF7 27/11/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TTSMG7 27/11/2014 Put 4.200 0.930 0.930 0.000   0 0.930
TTSP17 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP27 27/11/2014 Put 4.300 1.030 1.030 0.000   0 1.030
TTSWB8 18/12/2014 Call 1.900 1.385 1.385 0.000   0 1.385
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.285 1.285 0.000   0 1.285
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.090 1.090 0.000   0 1.090
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 0.990 0.990 0.000   0 0.990
TTSBV7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.001
TTSWH8 18/12/2014 Call 2.400 0.890 0.890 0.000   0 0.890
TTSWI8 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSBW7 18/12/2014 Call 2.500 0.795 0.795 0.000   0 0.795
TTSBX7 18/12/2014 Put 2.500 0.003 0.003 0.000   0 0.003
TTSWJ8 18/12/2014 Call 2.600 0.695 0.695 0.000   0 0.695
TTSWK8 18/12/2014 Put 2.600 0.005 0.005 0.000   0 0.005
TTSBQ7 18/12/2014 Call 2.700 0.600 0.600 0.000   0 0.600
TTSBR7 18/12/2014 Put 2.700 0.009 0.009 0.000   0 0.009
TTSWL8 18/12/2014 Call 2.800 0.505 0.505 0.000   0 0.505
TTSWM8 18/12/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TTSBY7 18/12/2014 Call 2.900 0.415 0.415 0.000   0 0.415
TTSBZ7 18/12/2014 Put 2.900 0.025 0.025 0.000   0 0.025
TTSWN8 18/12/2014 Call 3.000 0.325 0.325 0.000   0 0.325
TTSWO8 18/12/2014 Put 3.000 0.035 0.035 0.000   0 0.035
TTSBS7 18/12/2014 Call 3.100 0.245 0.245 0.000   0 0.245
TTSBT7 18/12/2014 Put 3.100 0.055 0.055 0.000   0 0.055
TTSWP8 18/12/2014 Call 3.200 0.175 0.175 0.000   0 0.175
TTSWQ8 18/12/2014 Put 3.200 0.085 0.085 0.000   0 0.085
TTSBO7 18/12/2014 Call 3.300 0.120 0.120 0.000   0 0.120
TTSBP7 18/12/2014 Put 3.300 0.130 0.130 0.000   0 0.130
TTSWR8 18/12/2014 Call 3.400 0.075 0.075 0.000   0 0.075
TTSWS8 18/12/2014 Put 3.400 0.185 0.185 0.000   0 0.185
TTSBL7 18/12/2014 Call 3.500 0.050 0.050 0.000   0 0.050
TTSBM7 18/12/2014 Put 3.500 0.255 0.255 0.000   0 0.255
TTSYB8 18/12/2014 Call 3.600 0.030 0.030 0.000   0 0.030
TTSYC8 18/12/2014 Put 3.600 0.335 0.335 0.000   0 0.335
TTSBJ7 18/12/2014 Call 3.700 0.015 0.015 0.000   0 0.015
TTSBK7 18/12/2014 Put 3.700 0.430 0.430 0.000   0 0.430
TTSCF9 18/12/2014 Call 3.800 0.010 0.010 0.000   0 0.010
TTSCG9 18/12/2014 Put 3.800 0.530 0.530 0.000   0 0.530
TTSL57 18/12/2014 Call 3.900 0.006 0.006 0.000   0 0.006
TTSL67 18/12/2014 Put 3.900 0.630 0.630 0.000   0 0.630
TTSKH9 18/12/2014 Call 4.000 0.003 0.003 0.000   0 0.003
TTSKI9 18/12/2014 Put 4.000 0.730 0.730 0.000   0 0.730
TTSLW7 18/12/2014 Call 4.100 0.002 0.002 0.000   0 0.002
TTSLX7 18/12/2014 Put 4.100 0.830 0.830 0.000   0 0.830
TTSMM9 18/12/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TTSMN9 18/12/2014 Put 4.200 0.930 0.930 0.000   0 0.930
TTSP37 18/12/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TTSP47 18/12/2014 Put 4.300 1.030 1.030 0.000   0 1.030
TTSPT7 29/01/2015 Call 2.600 0.710 0.710 0.000   0 0.710
TTSPU7 29/01/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TTSPL7 29/01/2015 Call 2.700 0.615 0.615 0.000   0 0.615
TTSPM7 29/01/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSN67 29/01/2015 Call 2.800 0.525 0.525 0.000   0 0.525
TTSN77 29/01/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSN27 29/01/2015 Call 2.900 0.435 0.435 0.000   0 0.435
TTSN37 29/01/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSN47 29/01/2015 Call 3.000 0.355 0.355 0.000   0 0.355
TTSN57 29/01/2015 Put 3.000 0.050 0.050 0.000   0 0.050
TTSMV7 29/01/2015 Call 3.100 0.280 0.280 0.000   0 0.280
TTSMW7 29/01/2015 Put 3.100 0.070 0.070 0.000   0 0.070
TTSN87 29/01/2015 Call 3.200 0.215 0.215 0.000   0 0.215
TTSN97 29/01/2015 Put 3.200 0.105 0.105 0.000   0 0.105
TTSPQ7 29/01/2015 Call 3.210 0.210 0.210 0.000   0 0.210
TTSPP7 29/01/2015 Put 3.210 0.110 0.110 0.000   0 0.110
TTSMX7 29/01/2015 Call 3.300 0.155 0.155 0.000   0 0.155
TTSMY7 29/01/2015 Put 3.300 0.150 0.150 0.000   0 0.150
TTSNS7 29/01/2015 Call 3.400 0.110 0.110 0.000   0 0.110
TTSNT7 29/01/2015 Put 3.400 0.205 0.205 0.000   0 0.205
TTSMP7 29/01/2015 Call 3.500 0.075 0.075 0.000   0 0.075
TTSMQ7 29/01/2015 Put 3.500 0.265 0.265 0.000   0 0.265
TTSNK7 29/01/2015 Call 3.600 0.045 0.045 0.000   0 0.045
TTSNL7 29/01/2015 Put 3.600 0.335 0.335 0.000   0 0.335
TTSMR7 29/01/2015 Call 3.700 0.030 0.030 0.000   0 0.030
TTSMS7 29/01/2015 Put 3.700 0.430 0.430 0.000   0 0.430
TTSNO7 29/01/2015 Call 3.800 0.020 0.020 0.000   0 0.020
TTSNP7 29/01/2015 Put 3.800 0.530 0.530 0.000   0 0.530
TTSMT7 29/01/2015 Call 3.900 0.010 0.010 0.000   0 0.010
TTSMU7 29/01/2015 Put 3.900 0.630 0.630 0.000   0 0.630
TTSNQ7 29/01/2015 Call 4.000 0.008 0.008 0.000   0 0.008
TTSNR7 29/01/2015 Put 4.000 0.730 0.730 0.000   0 0.730
TTSMZ7 29/01/2015 Call 4.100 0.005 0.005 0.000   0 0.005
TTSN17 29/01/2015 Put 4.100 0.830 0.830 0.000   0 0.830
TTSNM7 29/01/2015 Call 4.200 0.003 0.003 0.000   0 0.003
TTSNN7 29/01/2015 Put 4.200 0.930 0.930 0.000   0 0.930
TTSP57 29/01/2015 Call 4.300 0.002 0.002 0.000   0 0.002
TTSP67 29/01/2015 Put 4.300 1.030 1.030 0.000   0 1.030
TTSQ87 26/02/2015 Call 2.600 0.720 0.720 0.000   0 0.720
TTSQ97 26/02/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSQG7 26/02/2015 Call 2.700 0.625 0.625 0.000   0 0.625
TTSQH7 26/02/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSPX7 26/02/2015 Call 2.800 0.530 0.530 0.000   0 0.530
TTSPY7 26/02/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSQK7 26/02/2015 Call 2.900 0.445 0.445 0.000   0 0.445
TTSQL7 26/02/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSQ27 26/02/2015 Call 3.000 0.365 0.365 0.000   0 0.365
TTSQ37 26/02/2015 Put 3.000 0.055 0.055 0.000   0 0.055
TTSQO7 26/02/2015 Call 3.100 0.290 0.290 0.000   0 0.290
TTSQP7 26/02/2015 Put 3.100 0.080 0.080 0.000   0 0.080
TTSPZ7 26/02/2015 Call 3.200 0.225 0.225 0.000   0 0.225
TTSQ17 26/02/2015 Put 3.200 0.115 0.115 0.000   0 0.115
TTSQM7 26/02/2015 Call 3.300 0.170 0.170 0.000   0 0.170
TTSQN7 26/02/2015 Put 3.300 0.155 0.155 0.000   0 0.155
TTSPV7 26/02/2015 Call 3.400 0.125 0.125 0.000   0 0.125
TTSPW7 26/02/2015 Put 3.400 0.210 0.210 0.000   0 0.210
TTSQE7 26/02/2015 Call 3.500 0.085 0.085 0.000   0 0.085
TTSQF7 26/02/2015 Put 3.500 0.275 0.275 0.000   0 0.275
TTSQ67 26/02/2015 Call 3.600 0.060 0.060 0.000   0 0.060
TTSQ77 26/02/2015 Put 3.600 0.350 0.350 0.000   0 0.350
TTSQI7 26/02/2015 Call 3.700 0.040 0.040 0.000   0 0.040
TTSQJ7 26/02/2015 Put 3.700 0.435 0.435 0.000   0 0.435
TTSQA7 26/02/2015 Call 3.800 0.025 0.025 0.000   0 0.025
TTSQB7 26/02/2015 Put 3.800 0.530 0.530 0.000   0 0.530
TTSQC7 26/02/2015 Call 3.900 0.020 0.020 0.000   0 0.020
TTSQD7 26/02/2015 Put 3.900 0.630 0.630 0.000   0 0.630
TTSQ47 26/02/2015 Call 4.000 0.015 0.015 0.000   0 0.015
TTSQ57 26/02/2015 Put 4.000 0.730 0.730 0.000   0 0.730
TTSFP7 26/03/2015 Call 2.000 1.295 1.295 0.000   0 1.295
TTSFQ7 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSTF9 26/03/2015 Call 2.200 1.100 1.100 0.000   0 1.100
TTSTG9 26/03/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TTSFR7 26/03/2015 Call 2.300 1.005 1.005 0.000   0 1.005
TTSFS7 26/03/2015 Put 2.300 0.005 0.005 0.000   0 0.005
TTSQH9 26/03/2015 Call 2.400 0.910 0.910 0.000   0 0.910
TTSQI9 26/03/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TTSFX7 26/03/2015 Call 2.500 0.810 0.810 0.000   0 0.810
TTSFY7 26/03/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSQT9 26/03/2015 Call 2.600 0.720 0.720 0.000   0 0.720
TTSQU9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSFZ7 26/03/2015 Call 2.700 0.625 0.625 0.000   0 0.625
TTSG17 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.030
TTSQF9 26/03/2015 Call 2.800 0.535 0.535 0.000   0 0.535
TTSQG9 26/03/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TTSFT7 26/03/2015 Call 2.900 0.450 0.450 0.000   0 0.450
TTSFU7 26/03/2015 Put 2.900 0.060 0.060 0.000   0 0.060
TTSQP9 26/03/2015 Call 3.000 0.370 0.370 0.000   0 0.370
TTSQQ9 26/03/2015 Put 3.000 0.085 0.085 0.000   0 0.085
TTSG47 26/03/2015 Call 3.100 0.300 0.300 0.000   0 0.300
TTSG57 26/03/2015 Put 3.100 0.115 0.115 0.000   0 0.115
TTSQV9 26/03/2015 Call 3.200 0.235 0.235 0.000   0 0.235
TTSQW9 26/03/2015 Put 3.200 0.155 0.155 0.000   0 0.155
TTSPR7 26/03/2015 Call 3.210 0.200 0.200 0.000   0 0.200
TTSPS7 26/03/2015 Put 3.210 0.155 0.155 0.000   0 0.155
TTSG27 26/03/2015 Call 3.300 0.180 0.180 0.000   0 0.180
TTSG37 26/03/2015 Put 3.300 0.200 0.200 0.000   0 0.200
TTSQN9 26/03/2015 Call 3.400 0.135 0.135 0.000   0 0.135
TTSQO9 26/03/2015 Put 3.400 0.255 0.255 0.000   0 0.255
TTSFV7 26/03/2015 Call 3.500 0.100 0.100 0.000   0 0.100
TTSFW7 26/03/2015 Put 3.500 0.320 0.320 0.000   0 0.320
TTSQR9 26/03/2015 Call 3.600 0.070 0.070 0.000   0 0.070
TTSQS9 26/03/2015 Put 3.600 0.395 0.395 0.000   0 0.395
TTSG87 26/03/2015 Call 3.700 0.050 0.050 0.000   0 0.050
TTSG97 26/03/2015 Put 3.700 0.475 0.475 0.000   0 0.475
TTSQJ9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.035
TTSQK9 26/03/2015 Put 3.800 0.565 0.565 0.000   0 0.565
TTSL77 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSL87 26/03/2015 Put 3.900 0.660 0.660 0.000   0 0.660
TTSQL9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.755 0.755 0.000   0 0.755
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.855 0.855 0.000   0 0.855
TTSQX9 26/03/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSQY9 26/03/2015 Put 4.200 0.955 0.955 0.000   0 0.955
TTSP77 26/03/2015 Call 4.300 0.008 0.008 0.000   0 0.008
TTSP87 26/03/2015 Put 4.300 1.055 1.055 0.000   0 1.055
TTSXL8 25/06/2015 Call 1.900 1.395 1.395 0.000   0 1.395
TTSXM8 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 1.295 1.295 0.000   0 1.295
TTSXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXF8 25/06/2015 Call 2.200 1.100 1.100 0.000   0 1.100
TTSXG8 25/06/2015 Put 2.200 0.005 0.005 0.000   0 0.005
TTSXH8 25/06/2015 Call 2.400 0.910 0.910 0.000   0 0.910
TTSXI8 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSK67 25/06/2015 Call 2.500 0.815 0.815 0.000   0 0.815
TTSK77 25/06/2015 Put 2.500 0.020 0.020 0.000   0 0.020
TTSXA8 25/06/2015 Call 2.600 0.725 0.725 0.000   0 0.725
TTSXB8 25/06/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TTSK87 25/06/2015 Call 2.700 0.640 0.640 0.000   0 0.640
TTSK97 25/06/2015 Put 2.700 0.045 0.045 0.000   0 0.045
TTSX48 25/06/2015 Call 2.800 0.555 0.555 0.000   0 0.555
TTSX58 25/06/2015 Put 2.800 0.065 0.065 0.000   0 0.065
TTSKA7 25/06/2015 Call 2.900 0.475 0.475 0.000   0 0.475
TTSKB7 25/06/2015 Put 2.900 0.085 0.085 0.000   0 0.085
TTSX68 25/06/2015 Call 3.000 0.400 0.400 0.000   0 0.400
TTSX78 25/06/2015 Put 3.000 0.110 0.110 0.000   0 0.110
TTSK27 25/06/2015 Call 3.100 0.330 0.330 0.000   0 0.330
TTSK37 25/06/2015 Put 3.100 0.145 0.145 0.000   0 0.145
TTSXJ8 25/06/2015 Call 3.200 0.270 0.270 0.000   0 0.270
TTSXK8 25/06/2015 Put 3.200 0.185 0.185 0.000   0 0.185
TTSKE7 25/06/2015 Call 3.300 0.220 0.220 0.000   0 0.220
TTSKF7 25/06/2015 Put 3.300 0.235 0.235 0.000   0 0.235
TTSX88 25/06/2015 Call 3.400 0.175 0.175 0.000   0 0.175
TTSX98 25/06/2015 Put 3.400 0.290 0.290 0.000   0 0.290
TTSKC7 25/06/2015 Call 3.500 0.135 0.135 0.000   0 0.135
TTSKD7 25/06/2015 Put 3.500 0.350 0.350 0.000   0 0.350
TTSYD8 25/06/2015 Call 3.600 0.105 0.105 0.000   0 0.105
TTSYE8 25/06/2015 Put 3.600 0.415 0.415 0.000   0 0.415
TTSK47 25/06/2015 Call 3.700 0.080 0.080 0.000   0 0.080
TTSK57 25/06/2015 Put 3.700 0.490 0.490 0.000   0 0.490
TTSCH9 25/06/2015 Call 3.800 0.060 0.060 0.000   0 0.060
TTSCI9 25/06/2015 Put 3.800 0.575 0.575 0.000   0 0.575
TTSL97 25/06/2015 Call 3.900 0.045 0.045 0.000   0 0.045
TTSLA7 25/06/2015 Put 3.900 0.665 0.665 0.000   0 0.665
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSKK9 25/06/2015 Put 4.000 0.760 0.760 0.000   0 0.760
TTSM17 25/06/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSM27 25/06/2015 Put 4.100 0.855 0.855 0.000   0 0.855
TTSMO9 25/06/2015 Call 4.200 0.020 0.020 0.000   0 0.020
TTSMP9 25/06/2015 Put 4.200 0.955 0.955 0.000   0 0.955
TTSP97 25/06/2015 Call 4.300 0.015 0.015 0.000   0 0.015
TTSPK7 25/06/2015 Put 4.300 1.055 1.055 0.000   0 1.055
TTSG67 24/09/2015 Call 2.000 1.295 1.295 0.000   0 1.295
TTSG77 24/09/2015 Put 2.000 0.004 0.004 0.000   0 0.004
TTSXW9 24/09/2015 Call 2.200 1.100 1.100 0.000   0 1.100
TTSXY9 24/09/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 0.910 0.910 0.000   0 0.910
TTSXV9 24/09/2015 Put 2.400 0.025 0.025 0.000   0 0.025
TTSXM9 24/09/2015 Call 2.600 0.735 0.735 0.000   0 0.735
TTSXN9 24/09/2015 Put 2.600 0.050 0.050 0.000   0 0.050
TTSXG9 24/09/2015 Call 2.800 0.575 0.575 0.000   0 0.575
TTSXH9 24/09/2015 Put 2.800 0.095 0.095 0.000   0 0.095
TTSXK9 24/09/2015 Call 3.000 0.435 0.435 0.000   0 0.435
TTSXL9 24/09/2015 Put 3.000 0.155 0.155 0.000   0 0.155
TTSXI9 24/09/2015 Call 3.200 0.320 0.320 0.000   0 0.320
TTSXJ9 24/09/2015 Put 3.200 0.240 0.240 0.000   0 0.240
TTSXS9 24/09/2015 Call 3.400 0.225 0.225 0.000   0 0.225
TTSXT9 24/09/2015 Put 3.400 0.350 0.350 0.000   0 0.350
TTSXO9 24/09/2015 Call 3.600 0.155 0.155 0.000   0 0.155
TTSXP9 24/09/2015 Put 3.600 0.485 0.485 0.000   0 0.485
TTSXQ9 24/09/2015 Call 3.800 0.100 0.100 0.000   0 0.100
TTSXR9 24/09/2015 Put 3.800 0.640 0.640 0.000   0 0.640
TTSXD9 24/09/2015 Call 4.000 0.065 0.065 0.000   0 0.065
TTSXF9 24/09/2015 Put 4.000 0.810 0.810 0.000   0 0.810
TTSM37 24/09/2015 Call 4.200 0.040 0.040 0.000   0 0.040
TTSM47 24/09/2015 Put 4.200 0.990 0.990 0.000   0 0.990
TTSMH7 24/09/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TTSMI7 24/09/2015 Put 4.400 1.180 1.180 0.000   0 1.180
TTSKU7 17/12/2015 Call 2.400 0.915 0.915 0.000   0 0.915
TTSKV7 17/12/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSKI7 17/12/2015 Call 2.600 0.745 0.745 0.000   0 0.745
TTSKJ7 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TTSKM7 17/12/2015 Call 2.800 0.590 0.590 0.000   0 0.590
TTSKN7 17/12/2015 Put 2.800 0.075 0.075 0.000   0 0.075
TTSJI9 17/12/2015 Call 3.000 0.465 0.465 0.000   0 0.465
TTSJJ9 17/12/2015 Put 3.000 0.140 0.140 0.000   0 0.140
TTSKG7 17/12/2015 Call 3.200 0.355 0.355 0.000   0 0.355
TTSKH7 17/12/2015 Put 3.200 0.235 0.235 0.000   0 0.235
TTSKK7 17/12/2015 Call 3.400 0.270 0.270 0.000   0 0.270
TTSKL7 17/12/2015 Put 3.400 0.350 0.350 0.000   0 0.350
TTSKS7 17/12/2015 Call 3.600 0.205 0.205 0.000   0 0.205
TTSKT7 17/12/2015 Put 3.600 0.490 0.490 0.000   0 0.490
TTSKO7 17/12/2015 Call 3.800 0.155 0.155 0.000   0 0.155
TTSKP7 17/12/2015 Put 3.800 0.645 0.645 0.000   0 0.645
TTSKQ7 17/12/2015 Call 4.000 0.115 0.115 0.000   0 0.115
TTSKR7 17/12/2015 Put 4.000 0.820 0.820 0.000   0 0.820
TTSM57 17/12/2015 Call 4.200 0.085 0.085 0.000   0 0.085
TTSM67 17/12/2015 Put 4.200 1.000 1.000 0.000   0 1.000
TTSMJ7 17/12/2015 Call 4.400 0.060 0.060 0.000   0 0.060
TTSMK7 17/12/2015 Put 4.400 1.185 1.185 0.000   0 1.185
TTSUA9 23/06/2016 Call 2.400 0.920 0.920 0.000   0 0.920
TTSUB9 23/06/2016 Put 2.400 0.065 0.065 0.000   0 0.065

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.