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 3.260 Up 0.040 3.240 3.270 3.240 3.260 3.220 4,343,707 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSIK7 30/10/2014 Call 2.300 0.960 0.960 0.000   0 0.960
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 0.860 0.860 0.000   0 0.860
TTSGX7 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSIM7 30/10/2014 Call 2.500 0.760 0.760 0.000   0 0.760
TTSIN7 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSGY7 30/10/2014 Call 2.600 0.660 0.660 0.000   0 0.660
TTSGZ7 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSII7 30/10/2014 Call 2.700 0.560 0.560 0.000   0 0.560
TTSIJ7 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSI17 30/10/2014 Call 2.800 0.460 0.460 0.000   0 0.460
TTSI27 30/10/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TTSI97 30/10/2014 Call 2.900 0.360 0.360 0.000   0 0.360
TTSIF7 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TTSGU7 30/10/2014 Call 3.000 0.260 0.260 0.000   0 0.260
TTSGV7 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TTSI77 30/10/2014 Call 3.100 0.165 0.165 0.000   0 0.165
TTSI87 30/10/2014 Put 3.100 0.002 0.002 0.000   1,700 0.002
TTSGS7 30/10/2014 Call 3.200 0.080 0.080 0.000   500 0.080
TTSGT7 30/10/2014 Put 3.200 0.015 0.015 0.000   1,470 0.015
TTSQV7 30/10/2014 Call 3.210 0.075 0.075 0.000   0 0.075
TTSQU7 30/10/2014 Put 3.210 0.020 0.020 0.000   0 0.020
TTSIG7 30/10/2014 Call 3.300 0.025 0.025 0.000   140 0.025
TTSIH7 30/10/2014 Put 3.300 0.060 0.060 0.000   300 0.060
TTSI37 30/10/2014 Call 3.400 0.005 0.005 0.000   4,310 0.005
TTSI47 30/10/2014 Put 3.400 0.145 0.145 0.000   0 0.145
TTSGQ7 30/10/2014 Call 3.500 0.001 0.001 0.000   0 0.001
TTSGR7 30/10/2014 Put 3.500 0.240 0.240 0.000   0 0.240
TTSPO7 30/10/2014 Call 3.510 0.000 0.000 0.000   0 0.000
TTSPN7 30/10/2014 Put 3.510 0.250 0.250 0.000   0 0.250
TTSI57 30/10/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSI67 30/10/2014 Put 3.600 0.340 0.340 0.000   0 0.340
TTSGO7 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSGP7 30/10/2014 Put 3.700 0.440 0.440 0.000   0 0.440
TTSIQ7 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSIR7 30/10/2014 Put 3.800 0.540 0.540 0.000   0 0.540
TTSL17 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL27 30/10/2014 Put 3.900 0.640 0.640 0.000   0 0.640
TTSLF7 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLG7 30/10/2014 Put 4.000 0.740 0.740 0.000   0 0.740
TTSLR7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLS7 30/10/2014 Put 4.100 0.845 0.845 0.000   0 0.845
TTSMD7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSME7 30/10/2014 Put 4.200 0.945 0.945 0.000   0 0.945
TTSNY7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNZ7 30/10/2014 Put 4.300 1.045 1.045 0.000   0 1.045
TTSJN7 27/11/2014 Call 2.300 0.965 0.965 0.000   0 0.965
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 0.865 0.865 0.000   0 0.865
TTSJ87 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.765 0.765 0.000   0 0.765
TTSJ47 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSJ97 27/11/2014 Call 2.600 0.670 0.670 0.000   0 0.670
TTSJA7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ57 27/11/2014 Call 2.700 0.570 0.570 0.000   0 0.570
TTSJ67 27/11/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TTSJL7 27/11/2014 Call 2.800 0.470 0.470 0.000   0 0.470
TTSJM7 27/11/2014 Put 2.800 0.002 0.002 0.000   0 0.002
TTSIS7 27/11/2014 Call 2.900 0.375 0.375 0.000   0 0.375
TTSIT7 27/11/2014 Put 2.900 0.006 0.006 0.000   0 0.006
TTSJH7 27/11/2014 Call 3.000 0.285 0.285 0.000   0 0.285
TTSJI7 27/11/2014 Put 3.000 0.015 0.015 0.000   0 0.015
TTSIW7 27/11/2014 Call 3.100 0.200 0.200 0.000   100 0.200
TTSIX7 27/11/2014 Put 3.100 0.030 0.030 0.000   155 0.030
TTSJB7 27/11/2014 Call 3.200 0.125 0.125 0.090 160 3,900 0.125
TTSJC7 27/11/2014 Put 3.200 0.055 0.055 0.000   100 0.055
TTSR27 27/11/2014 Call 3.210 0.120 0.120 0.000   0 0.120
TTSR17 27/11/2014 Put 3.210 0.060 0.060 0.000   0 0.060
TTSIU7 27/11/2014 Call 3.300 0.070 0.070 0.000   100 0.070
TTSIV7 27/11/2014 Put 3.300 0.100 0.100 0.000   0 0.100
TTSJF7 27/11/2014 Call 3.400 0.035 0.035 0.000   0 0.035
TTSJG7 27/11/2014 Put 3.400 0.165 0.165 0.000   0 0.165
TTSJ17 27/11/2014 Call 3.500 0.015 0.015 0.000   0 0.015
TTSJ27 27/11/2014 Put 3.500 0.250 0.250 0.000   0 0.250
TTSJD7 27/11/2014 Call 3.600 0.005 0.005 0.000   0 0.005
TTSJE7 27/11/2014 Put 3.600 0.345 0.345 0.000   0 0.345
TTSIY7 27/11/2014 Call 3.700 0.002 0.002 0.000   0 0.002
TTSIZ7 27/11/2014 Put 3.700 0.440 0.440 0.000   0 0.440
TTSJJ7 27/11/2014 Call 3.800 0.001 0.001 0.000   0 0.001
TTSJK7 27/11/2014 Put 3.800 0.540 0.540 0.000   0 0.540
TTSL37 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL47 27/11/2014 Put 3.900 0.640 0.640 0.000   0 0.640
TTSLH7 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLI7 27/11/2014 Put 4.000 0.740 0.740 0.000   0 0.740
TTSLT7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLU7 27/11/2014 Put 4.100 0.840 0.840 0.000   0 0.840
TTSMF7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMG7 27/11/2014 Put 4.200 0.940 0.940 0.000   0 0.940
TTSP17 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP27 27/11/2014 Put 4.300 1.040 1.040 0.000   0 1.040
TTSWB8 18/12/2014 Call 1.900 1.370 1.370 0.000   0 1.370
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.270 1.270 0.000   0 1.270
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.070 1.070 0.000   0 1.070
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 0.970 0.970 0.000   0 0.970
TTSBV7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSWH8 18/12/2014 Call 2.400 0.870 0.870 0.000   0 0.870
TTSWI8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSBW7 18/12/2014 Call 2.500 0.770 0.770 0.000   0 0.770
TTSBX7 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSWJ8 18/12/2014 Call 2.600 0.670 0.670 0.000   0 0.670
TTSWK8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSBQ7 18/12/2014 Call 2.700 0.575 0.575 0.000   0 0.575
TTSBR7 18/12/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TTSWL8 18/12/2014 Call 2.800 0.480 0.480 0.000   0 0.480
TTSWM8 18/12/2014 Put 2.800 0.003 0.003 0.000   230 0.003
TTSBY7 18/12/2014 Call 2.900 0.385 0.385 0.000   0 0.385
TTSBZ7 18/12/2014 Put 2.900 0.008 0.008 0.000   400 0.008
TTSWN8 18/12/2014 Call 3.000 0.300 0.300 0.000   120 0.300
TTSWO8 18/12/2014 Put 3.000 0.020 0.020 0.000   2,320 0.020
TTSBS7 18/12/2014 Call 3.100 0.220 0.220 0.000   0 0.220
TTSBT7 18/12/2014 Put 3.100 0.035 0.035 0.000   145 0.035
TTSWP8 18/12/2014 Call 3.200 0.150 0.150 0.000   1,500 0.150
TTSWQ8 18/12/2014 Put 3.200 0.070 0.070 0.000   7,150 0.070
TTSBO7 18/12/2014 Call 3.300 0.095 0.095 0.000   200 0.095
TTSBP7 18/12/2014 Put 3.300 0.115 0.115 0.000   0 0.115
TTSWR8 18/12/2014 Call 3.400 0.055 0.055 0.000   700 0.055
TTSWS8 18/12/2014 Put 3.400 0.175 0.175 0.000   264 0.175
TTSBL7 18/12/2014 Call 3.500 0.030 0.030 0.000   313 0.030
TTSBM7 18/12/2014 Put 3.500 0.255 0.255 0.000   0 0.255
TTSYB8 18/12/2014 Call 3.600 0.015 0.015 0.000   0 0.015
TTSYC8 18/12/2014 Put 3.600 0.345 0.345 0.000   0 0.345
TTSBJ7 18/12/2014 Call 3.700 0.006 0.006 0.000   0 0.006
TTSBK7 18/12/2014 Put 3.700 0.440 0.440 0.000   0 0.440
TTSCF9 18/12/2014 Call 3.800 0.003 0.003 0.000   313 0.003
TTSCG9 18/12/2014 Put 3.800 0.540 0.540 0.000   0 0.540
TTSL57 18/12/2014 Call 3.900 0.001 0.001 0.000   0 0.001
TTSL67 18/12/2014 Put 3.900 0.640 0.640 0.000   0 0.640
TTSKH9 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKI9 18/12/2014 Put 4.000 0.740 0.740 0.000   0 0.740
TTSLW7 18/12/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLX7 18/12/2014 Put 4.100 0.840 0.840 0.000   0 0.840
TTSMM9 18/12/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMN9 18/12/2014 Put 4.200 0.940 0.940 0.000   0 0.940
TTSP37 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP47 18/12/2014 Put 4.300 1.040 1.040 0.000   0 1.040
TTSQW7 29/01/2015 Call 2.400 0.880 0.880 0.000   0 0.880
TTSQX7 29/01/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TTSQQ7 29/01/2015 Call 2.500 0.780 0.780 0.000   0 0.780
TTSQR7 29/01/2015 Put 2.500 0.002 0.002 0.000   0 0.002
TTSPT7 29/01/2015 Call 2.600 0.685 0.685 0.000   0 0.685
TTSPU7 29/01/2015 Put 2.600 0.005 0.005 0.000   0 0.005
TTSPL7 29/01/2015 Call 2.700 0.590 0.590 0.000   0 0.590
TTSPM7 29/01/2015 Put 2.700 0.009 0.009 0.000   0 0.009
TTSN67 29/01/2015 Call 2.800 0.495 0.495 0.000   0 0.495
TTSN77 29/01/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSN27 29/01/2015 Call 2.900 0.405 0.405 0.000   0 0.405
TTSN37 29/01/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSN47 29/01/2015 Call 3.000 0.320 0.320 0.000   0 0.320
TTSN57 29/01/2015 Put 3.000 0.035 0.035 0.000   0 0.035
TTSMV7 29/01/2015 Call 3.100 0.245 0.245 0.000   0 0.245
TTSMW7 29/01/2015 Put 3.100 0.060 0.060 0.000   0 0.060
TTSN87 29/01/2015 Call 3.200 0.175 0.175 0.000   0 0.175
TTSN97 29/01/2015 Put 3.200 0.090 0.090 0.000   0 0.090
TTSPQ7 29/01/2015 Call 3.210 0.170 0.170 0.000   0 0.170
TTSPP7 29/01/2015 Put 3.210 0.090 0.090 0.000   0 0.090
TTSMX7 29/01/2015 Call 3.300 0.120 0.120 0.000   0 0.120
TTSMY7 29/01/2015 Put 3.300 0.135 0.135 0.000   0 0.135
TTSNS7 29/01/2015 Call 3.400 0.080 0.080 0.000   0 0.080
TTSNT7 29/01/2015 Put 3.400 0.195 0.195 0.000   0 0.195
TTSMP7 29/01/2015 Call 3.500 0.050 0.050 0.000   0 0.050
TTSMQ7 29/01/2015 Put 3.500 0.265 0.265 0.000   0 0.265
TTSNK7 29/01/2015 Call 3.600 0.030 0.030 0.000   0 0.030
TTSNL7 29/01/2015 Put 3.600 0.350 0.350 0.000   0 0.350
TTSMR7 29/01/2015 Call 3.700 0.020 0.020 0.000   0 0.020
TTSMS7 29/01/2015 Put 3.700 0.445 0.445 0.000   0 0.445
TTSNO7 29/01/2015 Call 3.800 0.010 0.010 0.000   0 0.010
TTSNP7 29/01/2015 Put 3.800 0.540 0.540 0.000   0 0.540
TTSMT7 29/01/2015 Call 3.900 0.007 0.007 0.000   0 0.007
TTSMU7 29/01/2015 Put 3.900 0.640 0.640 0.000   0 0.640
TTSNQ7 29/01/2015 Call 4.000 0.004 0.004 0.000   0 0.004
TTSNR7 29/01/2015 Put 4.000 0.740 0.740 0.000   0 0.740
TTSMZ7 29/01/2015 Call 4.100 0.002 0.002 0.000   0 0.002
TTSN17 29/01/2015 Put 4.100 0.840 0.840 0.000   0 0.840
TTSNM7 29/01/2015 Call 4.200 0.001 0.001 0.000   0 0.001
TTSNN7 29/01/2015 Put 4.200 0.940 0.940 0.000   0 0.940
TTSP57 29/01/2015 Call 4.300 0.001 0.001 0.000   0 0.001
TTSP67 29/01/2015 Put 4.300 1.040 1.040 0.000   0 1.040
TTSQY7 26/02/2015 Call 2.400 0.885 0.885 0.000   0 0.885
TTSQZ7 26/02/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TTSQS7 26/02/2015 Call 2.500 0.790 0.790 0.000   0 0.790
TTSQT7 26/02/2015 Put 2.500 0.003 0.003 0.000   0 0.003
TTSQ87 26/02/2015 Call 2.600 0.695 0.695 0.000   0 0.695
TTSQ97 26/02/2015 Put 2.600 0.006 0.006 0.000   0 0.006
TTSQG7 26/02/2015 Call 2.700 0.600 0.600 0.000   0 0.600
TTSQH7 26/02/2015 Put 2.700 0.010 0.010 0.000   0 0.010
TTSPX7 26/02/2015 Call 2.800 0.510 0.510 0.000   0 0.510
TTSPY7 26/02/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TTSQK7 26/02/2015 Call 2.900 0.425 0.425 0.000   0 0.425
TTSQL7 26/02/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSQ27 26/02/2015 Call 3.000 0.345 0.345 0.000   0 0.345
TTSQ37 26/02/2015 Put 3.000 0.050 0.050 0.000   0 0.050
TTSQO7 26/02/2015 Call 3.100 0.270 0.270 0.000   0 0.270
TTSQP7 26/02/2015 Put 3.100 0.075 0.075 0.000   0 0.075
TTSPZ7 26/02/2015 Call 3.200 0.205 0.205 0.000   0 0.205
TTSQ17 26/02/2015 Put 3.200 0.110 0.110 0.000   0 0.110
TTSQM7 26/02/2015 Call 3.300 0.150 0.150 0.000   300 0.150
TTSQN7 26/02/2015 Put 3.300 0.160 0.160 0.000   0 0.160
TTSPV7 26/02/2015 Call 3.400 0.105 0.105 0.000   0 0.105
TTSPW7 26/02/2015 Put 3.400 0.215 0.215 0.000   0 0.215
TTSQE7 26/02/2015 Call 3.500 0.070 0.070 0.000   0 0.070
TTSQF7 26/02/2015 Put 3.500 0.285 0.285 0.000   0 0.285
TTSQ67 26/02/2015 Call 3.600 0.045 0.045 0.000   0 0.045
TTSQ77 26/02/2015 Put 3.600 0.365 0.365 0.000   0 0.365
TTSQI7 26/02/2015 Call 3.700 0.030 0.030 0.000   0 0.030
TTSQJ7 26/02/2015 Put 3.700 0.450 0.450 0.000   0 0.450
TTSQA7 26/02/2015 Call 3.800 0.015 0.015 0.000   0 0.015
TTSQB7 26/02/2015 Put 3.800 0.545 0.545 0.000   0 0.545
TTSQC7 26/02/2015 Call 3.900 0.010 0.010 0.000   0 0.010
TTSQD7 26/02/2015 Put 3.900 0.645 0.645 0.000   0 0.645
TTSQ47 26/02/2015 Call 4.000 0.006 0.006 0.000   0 0.006
TTSQ57 26/02/2015 Put 4.000 0.745 0.745 0.000   0 0.745
TTSFP7 26/03/2015 Call 2.000 1.280 1.280 0.000   0 1.280
TTSFQ7 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TTSTF9 26/03/2015 Call 2.200 1.080 1.080 0.000   0 1.080
TTSTG9 26/03/2015 Put 2.200 0.006 0.006 0.000   0 0.006
TTSFR7 26/03/2015 Call 2.300 0.985 0.985 0.000   0 0.985
TTSFS7 26/03/2015 Put 2.300 0.009 0.009 0.000   0 0.009
TTSQH9 26/03/2015 Call 2.400 0.885 0.885 0.000   0 0.885
TTSQI9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSFX7 26/03/2015 Call 2.500 0.790 0.790 0.000   0 0.790
TTSFY7 26/03/2015 Put 2.500 0.020 0.020 0.000   0 0.020
TTSQT9 26/03/2015 Call 2.600 0.695 0.695 0.000   0 0.695
TTSQU9 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TTSFZ7 26/03/2015 Call 2.700 0.600 0.600 0.000   0 0.600
TTSG17 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.030
TTSQF9 26/03/2015 Call 2.800 0.510 0.510 0.000   0 0.510
TTSQG9 26/03/2015 Put 2.800 0.040 0.040 0.000   100 0.040
TTSFT7 26/03/2015 Call 2.900 0.425 0.425 0.000   0 0.425
TTSFU7 26/03/2015 Put 2.900 0.055 0.055 0.000   0 0.055
TTSQP9 26/03/2015 Call 3.000 0.345 0.345 0.000   0 0.345
TTSQQ9 26/03/2015 Put 3.000 0.075 0.075 0.000   0 0.075
TTSG47 26/03/2015 Call 3.100 0.270 0.270 0.000   0 0.270
TTSG57 26/03/2015 Put 3.100 0.105 0.105 0.000   100 0.105
TTSQV9 26/03/2015 Call 3.200 0.210 0.210 0.000   0 0.210
TTSQW9 26/03/2015 Put 3.200 0.145 0.145 0.000   0 0.145
TTSPR7 26/03/2015 Call 3.210 0.175 0.175 0.000   350 0.175
TTSPS7 26/03/2015 Put 3.210 0.145 0.145 0.000   0 0.145
TTSG27 26/03/2015 Call 3.300 0.155 0.155 0.000   0 0.155
TTSG37 26/03/2015 Put 3.300 0.195 0.195 0.000   100 0.195
TTSQN9 26/03/2015 Call 3.400 0.115 0.115 0.000   0 0.115
TTSQO9 26/03/2015 Put 3.400 0.255 0.255 0.000   0 0.255
TTSFV7 26/03/2015 Call 3.500 0.080 0.080 0.000   0 0.080
TTSFW7 26/03/2015 Put 3.500 0.325 0.325 0.000   0 0.325
TTSQR9 26/03/2015 Call 3.600 0.060 0.060 0.000   0 0.060
TTSQS9 26/03/2015 Put 3.600 0.410 0.410 0.000   0 0.410
TTSG87 26/03/2015 Call 3.700 0.045 0.045 0.000   100 0.045
TTSG97 26/03/2015 Put 3.700 0.500 0.500 0.000   100 0.500
TTSQJ9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.035
TTSQK9 26/03/2015 Put 3.800 0.590 0.590 0.000   0 0.590
TTSL77 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSL87 26/03/2015 Put 3.900 0.690 0.690 0.000   0 0.690
TTSQL9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.785 0.785 0.000   0 0.785
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.880 0.880 0.000   0 0.880
TTSQX9 26/03/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSQY9 26/03/2015 Put 4.200 0.980 0.980 0.000   0 0.980
TTSP77 26/03/2015 Call 4.300 0.010 0.010 0.000   0 0.010
TTSP87 26/03/2015 Put 4.300 1.080 1.080 0.000   0 1.080
TTSXL8 25/06/2015 Call 1.900 1.380 1.380 0.000   0 1.380
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.280 1.280 0.000   0 1.280
TTSXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXF8 25/06/2015 Call 2.200 1.085 1.085 0.000   0 1.085
TTSXG8 25/06/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TTSXH8 25/06/2015 Call 2.400 0.890 0.890 0.000   0 0.890
TTSXI8 25/06/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TTSK67 25/06/2015 Call 2.500 0.795 0.795 0.000   0 0.795
TTSK77 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSXA8 25/06/2015 Call 2.600 0.705 0.705 0.000   0 0.705
TTSXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TTSK87 25/06/2015 Call 2.700 0.610 0.610 0.000   0 0.610
TTSK97 25/06/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TTSX48 25/06/2015 Call 2.800 0.525 0.525 0.000   0 0.525
TTSX58 25/06/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TTSKA7 25/06/2015 Call 2.900 0.445 0.445 0.000   0 0.445
TTSKB7 25/06/2015 Put 2.900 0.075 0.075 0.000   0 0.075
TTSX68 25/06/2015 Call 3.000 0.370 0.370 0.000   0 0.370
TTSX78 25/06/2015 Put 3.000 0.105 0.105 0.000   200 0.105
TTSK27 25/06/2015 Call 3.100 0.305 0.305 0.000   0 0.305
TTSK37 25/06/2015 Put 3.100 0.140 0.140 0.000   0 0.140
TTSXJ8 25/06/2015 Call 3.200 0.245 0.245 0.000   0 0.245
TTSXK8 25/06/2015 Put 3.200 0.180 0.180 0.000   0 0.180
TTSKE7 25/06/2015 Call 3.300 0.195 0.195 0.000   140 0.195
TTSKF7 25/06/2015 Put 3.300 0.230 0.230 0.000   80 0.230
TTSX88 25/06/2015 Call 3.400 0.150 0.150 0.000   0 0.150
TTSX98 25/06/2015 Put 3.400 0.290 0.290 0.000   600 0.290
TTSKC7 25/06/2015 Call 3.500 0.115 0.115 0.000   200 0.115
TTSKD7 25/06/2015 Put 3.500 0.355 0.355 0.000   0 0.355
TTSYD8 25/06/2015 Call 3.600 0.085 0.085 0.000   0 0.085
TTSYE8 25/06/2015 Put 3.600 0.430 0.430 0.000   0 0.430
TTSK47 25/06/2015 Call 3.700 0.065 0.065 0.000   0 0.065
TTSK57 25/06/2015 Put 3.700 0.515 0.515 0.000   0 0.515
TTSCH9 25/06/2015 Call 3.800 0.045 0.045 0.000   0 0.045
TTSCI9 25/06/2015 Put 3.800 0.605 0.605 0.000   100 0.605
TTSL97 25/06/2015 Call 3.900 0.035 0.035 0.000   0 0.035
TTSLA7 25/06/2015 Put 3.900 0.695 0.695 0.000   0 0.695
TTSKJ9 25/06/2015 Call 4.000 0.025 0.025 0.000   0 0.025
TTSKK9 25/06/2015 Put 4.000 0.790 0.790 0.000   0 0.790
TTSM17 25/06/2015 Call 4.100 0.020 0.020 0.000   0 0.020
TTSM27 25/06/2015 Put 4.100 0.885 0.885 0.000   0 0.885
TTSMO9 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSMP9 25/06/2015 Put 4.200 0.985 0.985 0.000   0 0.985
TTSP97 25/06/2015 Call 4.300 0.010 0.010 0.000   0 0.010
TTSPK7 25/06/2015 Put 4.300 1.080 1.080 0.000   0 1.080
TTSG67 24/09/2015 Call 2.000 1.280 1.280 0.000   0 1.280
TTSG77 24/09/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TTSXW9 24/09/2015 Call 2.200 1.080 1.080 0.000   0 1.080
TTSXY9 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.008
TTSXU9 24/09/2015 Call 2.400 0.890 0.890 0.000   0 0.890
TTSXV9 24/09/2015 Put 2.400 0.020 0.020 0.000   100 0.020
TTSRG7 24/09/2015 Call 2.500 0.795 0.795 0.000   0 0.795
TTSRH7 24/09/2015 Put 2.500 0.035 0.035 0.000   0 0.035
TTSXM9 24/09/2015 Call 2.600 0.700 0.700 0.000   0 0.700
TTSXN9 24/09/2015 Put 2.600 0.045 0.045 0.000   0 0.045
TTSRK7 24/09/2015 Call 2.700 0.610 0.610 0.000   0 0.610
TTSRL7 24/09/2015 Put 2.700 0.065 0.065 0.000   0 0.065
TTSXG9 24/09/2015 Call 2.800 0.530 0.530 0.000   320 0.530
TTSXH9 24/09/2015 Put 2.800 0.090 0.090 0.000   0 0.090
TTSR97 24/09/2015 Call 2.900 0.450 0.450 0.000   0 0.450
TTSRF7 24/09/2015 Put 2.900 0.115 0.115 0.000   0 0.115
TTSXK9 24/09/2015 Call 3.000 0.375 0.375 0.000   0 0.375
TTSXL9 24/09/2015 Put 3.000 0.150 0.150 0.000   0 0.150
TTSR37 24/09/2015 Call 3.100 0.310 0.310 0.000   0 0.310
TTSR47 24/09/2015 Put 3.100 0.190 0.190 0.000   0 0.190
TTSXI9 24/09/2015 Call 3.200 0.255 0.255 0.000   524 0.255
TTSXJ9 24/09/2015 Put 3.200 0.240 0.240 0.000   100 0.240
TTSR57 24/09/2015 Call 3.300 0.205 0.205 0.000   0 0.205
TTSR67 24/09/2015 Put 3.300 0.295 0.295 0.000   0 0.295
TTSXS9 24/09/2015 Call 3.400 0.165 0.165 0.000   0 0.165
TTSXT9 24/09/2015 Put 3.400 0.355 0.355 0.000   0 0.355
TTSR77 24/09/2015 Call 3.500 0.130 0.130 0.000   0 0.130
TTSR87 24/09/2015 Put 3.500 0.425 0.425 0.000   0 0.425
TTSXO9 24/09/2015 Call 3.600 0.100 0.100 0.000   0 0.100
TTSXP9 24/09/2015 Put 3.600 0.495 0.495 0.000   0 0.495
TTSRI7 24/09/2015 Call 3.700 0.080 0.080 0.000   0 0.080
TTSRJ7 24/09/2015 Put 3.700 0.570 0.570 0.000   0 0.570
TTSXQ9 24/09/2015 Call 3.800 0.060 0.060 0.000   0 0.060
TTSXR9 24/09/2015 Put 3.800 0.650 0.650 0.000   0 0.650
TTSRM7 24/09/2015 Call 3.900 0.045 0.045 0.000   0 0.045
TTSRN7 24/09/2015 Put 3.900 0.735 0.735 0.000   0 0.735
TTSXD9 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSXF9 24/09/2015 Put 4.000 0.825 0.825 0.000   0 0.825
TTSM37 24/09/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSM47 24/09/2015 Put 4.200 1.010 1.010 0.000   0 1.010
TTSMH7 24/09/2015 Call 4.400 0.009 0.009 0.000   0 0.009
TTSMI7 24/09/2015 Put 4.400 1.200 1.200 0.000   0 1.200
TTSS77 17/12/2015 Call 2.200 1.080 1.080 0.000   0 1.080
TTSS87 17/12/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TTSKU7 17/12/2015 Call 2.400 0.890 0.890 0.000   0 0.890
TTSKV7 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TTSKI7 17/12/2015 Call 2.600 0.715 0.715 0.000   0 0.715
TTSKJ7 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TTSKM7 17/12/2015 Call 2.800 0.560 0.560 0.000   0 0.560
TTSKN7 17/12/2015 Put 2.800 0.070 0.070 0.000   0 0.070
TTSJI9 17/12/2015 Call 3.000 0.430 0.430 0.000   0 0.430
TTSJJ9 17/12/2015 Put 3.000 0.135 0.135 0.000   200 0.135
TTSKG7 17/12/2015 Call 3.200 0.325 0.325 0.000   0 0.325
TTSKH7 17/12/2015 Put 3.200 0.230 0.230 0.000   0 0.230
TTSKK7 17/12/2015 Call 3.400 0.245 0.245 0.000   70 0.245
TTSKL7 17/12/2015 Put 3.400 0.350 0.350 0.000   70 0.350
TTSKS7 17/12/2015 Call 3.600 0.180 0.180 0.000   0 0.180
TTSKT7 17/12/2015 Put 3.600 0.495 0.495 0.000   0 0.495
TTSKO7 17/12/2015 Call 3.800 0.130 0.130 0.000   0 0.130
TTSKP7 17/12/2015 Put 3.800 0.655 0.655 0.000   0 0.655
TTSKQ7 17/12/2015 Call 4.000 0.095 0.095 0.000   0 0.095
TTSKR7 17/12/2015 Put 4.000 0.830 0.830 0.000   0 0.830
TTSM57 17/12/2015 Call 4.200 0.065 0.065 0.000   0 0.065
TTSM67 17/12/2015 Put 4.200 1.015 1.015 0.000   0 1.015
TTSMJ7 17/12/2015 Call 4.400 0.045 0.045 0.000   0 0.045
TTSMK7 17/12/2015 Put 4.400 1.205 1.205 0.000   0 1.205
TTSS97 23/03/2016 Call 2.200 1.080 1.080 0.000   0 1.080
TTSSA7 23/03/2016 Put 2.200 0.010 0.010 0.000   0 0.010
TTSS57 23/03/2016 Call 2.400 0.885 0.885 0.000   0 0.885
TTSS67 23/03/2016 Put 2.400 0.025 0.025 0.000   0 0.025
TTSRQ7 23/03/2016 Call 2.600 0.695 0.695 0.000   0 0.695
TTSRR7 23/03/2016 Put 2.600 0.060 0.060 0.000   0 0.060
TTSRO7 23/03/2016 Call 2.800 0.525 0.525 0.000   0 0.525
TTSRP7 23/03/2016 Put 2.800 0.110 0.110 0.000   0 0.110
TTSRU7 23/03/2016 Call 3.000 0.385 0.385 0.000   0 0.385
TTSRV7 23/03/2016 Put 3.000 0.185 0.185 0.000   0 0.185
TTSRS7 23/03/2016 Call 3.200 0.275 0.275 0.000   0 0.275
TTSRT7 23/03/2016 Put 3.200 0.285 0.285 0.000   0 0.285
TTSS17 23/03/2016 Call 3.400 0.195 0.195 0.000   0 0.195
TTSS27 23/03/2016 Put 3.400 0.410 0.410 0.000   0 0.410
TTSRY7 23/03/2016 Call 3.600 0.135 0.135 0.000   0 0.135
TTSRZ7 23/03/2016 Put 3.600 0.550 0.550 0.000   0 0.550
TTSS37 23/03/2016 Call 3.800 0.090 0.090 0.000   0 0.090
TTSS47 23/03/2016 Put 3.800 0.705 0.705 0.000   0 0.705
TTSRW7 23/03/2016 Call 4.000 0.060 0.060 0.000   0 0.060
TTSRX7 23/03/2016 Put 4.000 0.875 0.875 0.000   0 0.875
TTSUA9 23/06/2016 Call 2.400 0.895 0.895 0.000   0 0.895
TTSUB9 23/06/2016 Put 2.400 0.060 0.060 0.000   100 0.060

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.