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 2.985 Down -0.005 2.980 2.990 3.000 3.000 2.980 941,012 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSB67 23/04/2014 Call 2.200 0.000 0.000 0.000   0 0.790
TTSB77 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZU9 23/04/2014 Call 2.300 0.690 0.690 0.000   0 0.690
TTSZV9 23/04/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSYE9 23/04/2014 Call 2.400 0.590 0.590 0.000   0 0.590
TTSYF9 23/04/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSXZ9 23/04/2014 Call 2.500 0.490 0.490 0.000   60 0.490
TTSY19 23/04/2014 Put 2.500 0.000 0.005 0.000   0 0.000
TTSYG9 23/04/2014 Call 2.600 0.390 0.390 0.000   0 0.390
TTSYH9 23/04/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSYA9 23/04/2014 Call 2.700 0.290 0.290 0.000   0 0.290
TTSYB9 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSYI9 23/04/2014 Call 2.800 0.190 0.190 0.000   0 0.190
TTSYJ9 23/04/2014 Put 2.800 0.000 0.000 0.000   241 0.000
TTSY49 23/04/2014 Call 2.900 0.060 0.110 0.000   0 0.095
TTSY59 23/04/2014 Put 2.900 0.001 0.001 0.000   836 0.002
TTSEJ7 23/04/2014 Call 2.910 0.085 0.085 0.070 150 323 0.085
TTSEK7 23/04/2014 Put 2.910 0.002 0.002 0.000   0 0.003
TTSYM9 23/04/2014 Call 3.000 0.003 0.020 0.000   233 0.015
TTSYN9 23/04/2014 Put 3.000 0.009 0.045 0.000   0 0.030
TTSEM7 23/04/2014 Call 3.010 0.000 0.015 0.000   0 0.010
TTSEL7 23/04/2014 Put 3.010 0.040 0.040 0.000   100 0.035
TTSY89 23/04/2014 Call 3.100 0.001 0.001 0.000   200 0.000
TTSY99 23/04/2014 Put 3.100 0.120 0.120 0.000   0 0.110
TTSYS9 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
TTSYT9 23/04/2014 Put 3.200 0.215 0.215 0.000   0 0.210
TTSY29 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
TTSY39 23/04/2014 Put 3.300 0.315 0.315 0.000   0 0.310
TTSYO9 23/04/2014 Call 3.400 0.000 0.000 0.000   57 0.000
TTSYP9 23/04/2014 Put 3.400 0.415 0.415 0.000   0 0.410
TTSYC9 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSYD9 23/04/2014 Put 3.500 0.515 0.515 0.000   0 0.510
TTSYQ9 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSYR9 23/04/2014 Put 3.600 0.615 0.615 0.000   0 0.610
TTSY69 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSY79 23/04/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSYK9 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSYL9 23/04/2014 Put 3.800 0.000 0.000 0.000   0 0.810
TTSYU9 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSYV9 23/04/2014 Put 3.900 0.910 0.910 0.000   0 0.910
TTSB87 29/05/2014 Call 2.200 0.000 0.000 0.000   0 0.800
TTSB97 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZW9 29/05/2014 Call 2.300 0.695 0.695 0.000   0 0.700
TTSZX9 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSZM9 29/05/2014 Call 2.400 0.595 0.595 0.000   0 0.600
TTSZN9 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSZ29 29/05/2014 Call 2.500 0.500 0.500 0.000   0 0.500
TTSZ39 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSZO9 29/05/2014 Call 2.600 0.400 0.400 0.000   0 0.400
TTSZP9 29/05/2014 Put 2.600 0.000 0.000 0.000   0 0.001
TTSZ69 29/05/2014 Call 2.700 0.300 0.300 0.000   0 0.300
TTSZ79 29/05/2014 Put 2.700 0.002 0.002 0.000   0 0.003
TTSZQ9 29/05/2014 Call 2.800 0.180 0.220 0.000   65 0.205
TTSZR9 29/05/2014 Put 2.800 0.007 0.007 0.000   0 0.010
TTSZ49 29/05/2014 Call 2.900 0.095 0.135 0.000   0 0.115
TTSZ59 29/05/2014 Put 2.900 0.015 0.030 0.000   410 0.025
TTSZS9 29/05/2014 Call 3.000 0.040 0.060 0.000   4,236 0.050
TTSZT9 29/05/2014 Put 3.000 0.050 0.065 0.000   0 0.060
TTSGL7 29/05/2014 Call 3.010 0.035 0.055 0.000   0 0.045
TTSGK7 29/05/2014 Put 3.010 0.050 0.070 0.000   0 0.065
TTSZA9 29/05/2014 Call 3.100 0.020 0.020 0.000   900 0.015
TTSZB9 29/05/2014 Put 3.100 0.105 0.145 0.000   0 0.120
TTSZE9 29/05/2014 Call 3.200 0.005 0.005 0.000   600 0.004
TTSZF9 29/05/2014 Put 3.200 0.195 0.240 0.000   0 0.210
TTSZ89 29/05/2014 Call 3.300 0.001 0.001 0.000   0 0.001
TTSZ99 29/05/2014 Put 3.300 0.310 0.310 0.000   0 0.310
TTSZG9 29/05/2014 Call 3.400 0.000 0.000 0.000   0 0.000
TTSZH9 29/05/2014 Put 3.400 0.410 0.410 0.000   0 0.410
TTSZC9 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSZD9 29/05/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSZI9 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSZJ9 29/05/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSYZ9 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSZ19 29/05/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSZK9 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSZL9 29/05/2014 Put 3.800 0.810 0.810 0.000   0 0.810
TTSG88 26/06/2014 Call 0.010 2.995 2.995 0.000   0 2.995
TTSW18 26/06/2014 Call 1.900 0.000 0.000 0.000   0 1.100
TTSW28 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSJ78 26/06/2014 Call 2.000 1.000 1.000 0.000   0 1.000
TTSJ88 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSFW8 26/06/2014 Call 2.100 0.900 0.900 0.000   0 0.900
TTSFX8 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
TTSFS8 26/06/2014 Call 2.200 0.000 0.000 0.000   0 0.800
TTSFT8 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFY8 26/06/2014 Call 2.300 0.700 0.700 0.000   0 0.705
TTSFZ8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFQ8 26/06/2014 Call 2.400 0.600 0.600 0.000   0 0.605
TTSFR8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFU8 26/06/2014 Call 2.500 0.505 0.505 0.000   0 0.505
TTSFV8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.001
TTSGX8 26/06/2014 Call 2.600 0.405 0.405 0.000   0 0.405
TTSGY8 26/06/2014 Put 2.600 0.001 0.001 0.000   0 0.003
TTSTR9 26/06/2014 Call 2.700 0.310 0.310 0.000   0 0.310
TTSTS9 26/06/2014 Put 2.700 0.005 0.005 0.000   0 0.007
TTSW38 26/06/2014 Call 2.800 0.195 0.235 0.000   0 0.220
TTSW48 26/06/2014 Put 2.800 0.010 0.025 0.000   200 0.015
TTSU29 26/06/2014 Call 2.900 0.115 0.155 0.000   100 0.140
TTSU39 26/06/2014 Put 2.900 0.030 0.045 0.000   50 0.035
TTSW58 26/06/2014 Call 3.000 0.065 0.080 0.000   781 0.075
TTSW68 26/06/2014 Put 3.000 0.060 0.085 0.000   450 0.070
TTSGN7 26/06/2014 Call 3.010 0.055 0.080 0.000   0 0.070
TTSGM7 26/06/2014 Put 3.010 0.065 0.085 0.000   0 0.075
TTSTX9 26/06/2014 Call 3.100 0.025 0.040 0.000   400 0.035
TTSTY9 26/06/2014 Put 3.100 0.115 0.155 0.000   814 0.125
TTSW78 26/06/2014 Call 3.200 0.015 0.015 0.000   60 0.015
TTSW88 26/06/2014 Put 3.200 0.195 0.240 0.000   200 0.210
TTSTZ9 26/06/2014 Call 3.300 0.005 0.005 0.000   100 0.005
TTSU19 26/06/2014 Put 3.300 0.315 0.315 0.000   0 0.310
TTSW98 26/06/2014 Call 3.400 0.001 0.001 0.000   0 0.001
TTSWA8 26/06/2014 Put 3.400 0.410 0.410 0.000   0 0.410
TTSTV9 26/06/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSTW9 26/06/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSY98 26/06/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSYA8 26/06/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSTP9 26/06/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSTQ9 26/06/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSC89 26/06/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSC99 26/06/2014 Put 3.800 0.810 0.810 0.000   0 0.810
TTSTT9 26/06/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSTU9 26/06/2014 Put 3.900 0.910 0.910 0.000   0 0.910
TTSKD9 26/06/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKE9 26/06/2014 Put 4.000 0.000 0.000 0.000   0 1.010
TTSMI9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMJ9 26/06/2014 Put 4.200 0.000 0.000 0.000   0 1.210
TTSEF7 24/07/2014 Call 2.200 0.000 0.000 0.000   0 0.805
TTSEG7 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSCS7 24/07/2014 Call 2.300 0.705 0.705 0.000   0 0.705
TTSCT7 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSCU7 24/07/2014 Call 2.400 0.610 0.610 0.000   0 0.610
TTSCV7 24/07/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSCW7 24/07/2014 Call 2.500 0.510 0.510 0.000   0 0.510
TTSCX7 24/07/2014 Put 2.500 0.003 0.003 0.000   0 0.003
TTSCY7 24/07/2014 Call 2.600 0.410 0.410 0.000   0 0.415
TTSCZ7 24/07/2014 Put 2.600 0.007 0.007 0.000   0 0.008
TTSD17 24/07/2014 Call 2.700 0.320 0.320 0.000   0 0.320
TTSD27 24/07/2014 Put 2.700 0.002 0.035 0.000   0 0.015
TTSD37 24/07/2014 Call 2.800 0.210 0.250 0.000   0 0.235
TTSD47 24/07/2014 Put 2.800 0.030 0.030 0.000   100 0.030
TTSE27 24/07/2014 Call 2.810 0.225 0.225 0.000   0 0.225
TTSE37 24/07/2014 Put 2.810 0.030 0.030 0.000   50 0.030
TTSD57 24/07/2014 Call 2.900 0.135 0.175 0.000   0 0.160
TTSD67 24/07/2014 Put 2.900 0.050 0.050 0.000   0 0.055
TTSE57 24/07/2014 Call 2.910 0.150 0.150 0.000 150 0 0.150
TTSE47 24/07/2014 Put 2.910 0.050 0.050 0.000   0 0.055
TTSD77 24/07/2014 Call 3.000 0.075 0.115 0.000   0 0.095
TTSD87 24/07/2014 Put 3.000 0.070 0.110 0.000   0 0.090
TTSE67 24/07/2014 Call 3.010 0.095 0.095 0.000   0 0.090
TTSE77 24/07/2014 Put 3.010 0.090 0.090 0.000   0 0.090
TTSD97 24/07/2014 Call 3.100 0.030 0.070 0.000   0 0.055
TTSDK7 24/07/2014 Put 3.100 0.125 0.165 0.000   300 0.140
TTSE97 24/07/2014 Call 3.110 0.050 0.050 0.000   0 0.050
TTSE87 24/07/2014 Put 3.110 0.145 0.145 0.000   0 0.140
TTSDL7 24/07/2014 Call 3.200 0.009 0.045 0.000   0 0.025
TTSDM7 24/07/2014 Put 3.200 0.200 0.245 0.000   20 0.210
TTSDN7 24/07/2014 Call 3.300 0.015 0.015 0.000   330 0.010
TTSDO7 24/07/2014 Put 3.300 0.295 0.340 0.000   0 0.310
TTSDP7 24/07/2014 Call 3.400 0.005 0.005 0.000   0 0.005
TTSDQ7 24/07/2014 Put 3.400 0.410 0.410 0.000   0 0.410
TTSDR7 24/07/2014 Call 3.500 0.002 0.002 0.000   0 0.002
TTSDS7 24/07/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSDT7 24/07/2014 Call 3.600 0.001 0.001 0.000   0 0.001
TTSDU7 24/07/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSDV7 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSDW7 24/07/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSEN7 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSEO7 24/07/2014 Put 3.800 0.000 0.000 0.000   0 0.810
TTSF27 28/08/2014 Call 2.200 0.000 0.000 0.000   0 0.815
TTSF37 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.002
TTSEZ7 28/08/2014 Call 2.300 0.715 0.715 0.000   0 0.715
TTSF17 28/08/2014 Put 2.300 0.002 0.002 0.000   0 0.004
TTSFH7 28/08/2014 Call 2.400 0.615 0.615 0.000   0 0.620
TTSFI7 28/08/2014 Put 2.400 0.005 0.005 0.000   0 0.008
TTSEP7 28/08/2014 Call 2.500 0.520 0.520 0.000   0 0.525
TTSEQ7 28/08/2014 Put 2.500 0.009 0.009 0.000   0 0.015
TTSFF7 28/08/2014 Call 2.600 0.425 0.425 0.000   0 0.430
TTSFG7 28/08/2014 Put 2.600 0.005 0.035 0.000   0 0.020
TTSER7 28/08/2014 Call 2.700 0.335 0.335 0.000   0 0.340
TTSES7 28/08/2014 Put 2.700 0.030 0.030 0.000   0 0.030
TTSFL7 28/08/2014 Call 2.800 0.235 0.275 0.000   0 0.260
TTSFM7 28/08/2014 Put 2.800 0.045 0.045 0.000   600 0.050
TTSCQ7 28/08/2014 Call 2.900 0.165 0.200 0.000   0 0.185
TTSCR7 28/08/2014 Put 2.900 0.060 0.085 0.000   2,600 0.075
TTSFJ7 28/08/2014 Call 3.000 0.105 0.140 0.000   0 0.125
TTSFK7 28/08/2014 Put 3.000 0.100 0.125 0.000   1,200 0.115
TTSEX7 28/08/2014 Call 3.100 0.065 0.080 0.000   0 0.080
TTSEY7 28/08/2014 Put 3.100 0.145 0.185 0.000   0 0.170
TTSF47 28/08/2014 Call 3.200 0.045 0.045 0.000   0 0.050
TTSF57 28/08/2014 Put 3.200 0.215 0.255 0.000   636 0.235
TTSET7 28/08/2014 Call 3.300 0.025 0.025 0.000   0 0.030
TTSEU7 28/08/2014 Put 3.300 0.300 0.340 0.000   0 0.315
TTSF87 28/08/2014 Call 3.400 0.015 0.015 0.000   0 0.020
TTSF97 28/08/2014 Put 3.400 0.415 0.415 0.000   0 0.410
TTSEV7 28/08/2014 Call 3.500 0.009 0.009 0.000   0 0.010
TTSEW7 28/08/2014 Put 3.500 0.515 0.515 0.000   0 0.510
TTSF67 28/08/2014 Call 3.600 0.005 0.005 0.000   0 0.006
TTSF77 28/08/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSFN7 28/08/2014 Call 3.700 0.003 0.003 0.000   0 0.003
TTSFO7 28/08/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSES9 25/09/2014 Call 2.000 1.010 1.010 0.000   0 1.010
TTSET9 25/09/2014 Put 2.000 0.001 0.001 0.000   0 0.002
TTSEW9 25/09/2014 Call 2.200 0.000 0.000 0.000   0 0.815
TTSEX9 25/09/2014 Put 2.200 0.005 0.005 0.000   0 0.008
TTSZY9 25/09/2014 Call 2.300 0.715 0.715 0.000   0 0.715
TTSB17 25/09/2014 Put 2.300 0.010 0.010 0.000   0 0.015
TTSEQ9 25/09/2014 Call 2.400 0.615 0.615 0.000   0 0.620
TTSER9 25/09/2014 Put 2.400 0.015 0.015 0.000   0 0.020
TTSX19 25/09/2014 Call 2.500 0.520 0.520 0.000   0 0.525
TTSX29 25/09/2014 Put 2.500 0.020 0.020 0.000   0 0.025
TTSEM9 25/09/2014 Call 2.600 0.425 0.425 0.000   0 0.435
TTSEN9 25/09/2014 Put 2.600 0.030 0.030 0.000   0 0.040
TTSX59 25/09/2014 Call 2.700 0.335 0.335 0.000   0 0.350
TTSX69 25/09/2014 Put 2.700 0.045 0.045 0.000   0 0.055
TTSEK9 25/09/2014 Call 2.800 0.255 0.255 0.000   320 0.270
TTSEL9 25/09/2014 Put 2.800 0.045 0.095 0.000   0 0.085
TTSX39 25/09/2014 Call 2.900 0.185 0.185 0.000   0 0.205
TTSX49 25/09/2014 Put 2.900 0.105 0.105 0.000   100 0.125
TTSEO9 25/09/2014 Call 3.000 0.130 0.130 0.000   0 0.145
TTSEP9 25/09/2014 Put 3.000 0.155 0.155 0.000   100 0.175
TTSX79 25/09/2014 Call 3.100 0.085 0.085 0.000   100 0.100
TTSX89 25/09/2014 Put 3.100 0.215 0.215 0.000   100 0.235
TTSEU9 25/09/2014 Call 3.200 0.020 0.070 0.000   311 0.065
TTSEV9 25/09/2014 Put 3.200 0.290 0.290 0.000   0 0.305
TTSXB9 25/09/2014 Call 3.300 0.030 0.030 0.000   343 0.040
TTSXC9 25/09/2014 Put 3.300 0.375 0.375 0.000   0 0.385
TTSEY9 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.025
TTSEZ9 25/09/2014 Put 3.400 0.465 0.465 0.000   0 0.470
TTSX99 25/09/2014 Call 3.500 0.010 0.010 0.000   0 0.020
TTSXA9 25/09/2014 Put 3.500 0.560 0.560 0.000   0 0.560
TTSF19 25/09/2014 Call 3.600 0.006 0.006 0.000   0 0.010
TTSF29 25/09/2014 Put 3.600 0.655 0.655 0.000   0 0.655
TTSWY9 25/09/2014 Call 3.700 0.003 0.003 0.000   0 0.008
TTSWZ9 25/09/2014 Put 3.700 0.755 0.755 0.000   0 0.755
TTSF79 25/09/2014 Call 3.800 0.002 0.002 0.000   0 0.005
TTSF89 25/09/2014 Put 3.800 0.850 0.850 0.000   0 0.850
TTSYW9 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.003
TTSYX9 25/09/2014 Put 3.900 0.950 0.950 0.000   0 0.950
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.002
TTSKG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 1.050
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.001
TTSML9 25/09/2014 Put 4.200 0.000 0.000 0.000   0 1.245
TTSWB8 18/12/2014 Call 1.900 0.000 0.000 0.000   0 1.110
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.002
TTSWD8 18/12/2014 Call 2.000 1.010 1.010 0.000   0 1.010
TTSWE8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.005
TTSWF8 18/12/2014 Call 2.200 0.000 0.000 0.000   0 0.815
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.015
TTSBU7 18/12/2014 Call 2.300 0.715 0.715 0.000   0 0.720
TTSBV7 18/12/2014 Put 2.300 0.010 0.010 0.000   0 0.020
TTSWH8 18/12/2014 Call 2.400 0.615 0.615 0.000   0 0.625
TTSWI8 18/12/2014 Put 2.400 0.020 0.020 0.000   0 0.030
TTSBW7 18/12/2014 Call 2.500 0.520 0.520 0.000   0 0.535
TTSBX7 18/12/2014 Put 2.500 0.035 0.035 0.000   0 0.045
TTSWJ8 18/12/2014 Call 2.600 0.430 0.430 0.000   0 0.450
TTSWK8 18/12/2014 Put 2.600 0.050 0.050 0.000   0 0.060
TTSBQ7 18/12/2014 Call 2.700 0.345 0.345 0.000   0 0.370
TTSBR7 18/12/2014 Put 2.700 0.070 0.070 0.000   0 0.085
TTSWL8 18/12/2014 Call 2.800 0.275 0.275 0.000   0 0.295
TTSWM8 18/12/2014 Put 2.800 0.100 0.100 0.000   230 0.115
TTSBY7 18/12/2014 Call 2.900 0.210 0.210 0.000   0 0.235
TTSBZ7 18/12/2014 Put 2.900 0.140 0.140 0.000   100 0.155
TTSWN8 18/12/2014 Call 3.000 0.155 0.155 0.000   0 0.180
TTSWO8 18/12/2014 Put 3.000 0.185 0.185 0.000   70 0.205
TTSBS7 18/12/2014 Call 3.100 0.115 0.115 0.000   0 0.135
TTSBT7 18/12/2014 Put 3.100 0.245 0.245 0.000   0 0.265
TTSWP8 18/12/2014 Call 3.200 0.080 0.080 0.000   70 0.100
TTSWQ8 18/12/2014 Put 3.200 0.310 0.310 0.000   7,000 0.330
TTSBO7 18/12/2014 Call 3.300 0.055 0.055 0.000   0 0.070
TTSBP7 18/12/2014 Put 3.300 0.390 0.390 0.000   0 0.405
TTSWR8 18/12/2014 Call 3.400 0.040 0.040 0.000   0 0.050
TTSWS8 18/12/2014 Put 3.400 0.470 0.470 0.000   50 0.490
TTSBL7 18/12/2014 Call 3.500 0.025 0.025 0.000   0 0.035
TTSBM7 18/12/2014 Put 3.500 0.560 0.560 0.000   100 0.575
TTSYB8 18/12/2014 Call 3.600 0.015 0.015 0.000   0 0.025
TTSYC8 18/12/2014 Put 3.600 0.655 0.655 0.000   0 0.665
TTSBJ7 18/12/2014 Call 3.700 0.010 0.010 0.000   0 0.015
TTSBK7 18/12/2014 Put 3.700 0.750 0.750 0.000   0 0.760
TTSCF9 18/12/2014 Call 3.800 0.000 0.000 0.000   0 0.010
TTSCG9 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.855
TTSKH9 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.005
TTSKI9 18/12/2014 Put 4.000 0.000 0.000 0.000   0 1.050
TTSMM9 18/12/2014 Call 4.200 0.000 0.000 0.000   0 0.002
TTSMN9 18/12/2014 Put 4.200 0.000 0.000 0.000   0 1.245
TTSFP7 26/03/2015 Call 2.000 1.010 1.010 0.000   0 1.010
TTSFQ7 26/03/2015 Put 2.000 0.007 0.007 0.000   0 0.009
TTSTF9 26/03/2015 Call 2.200 0.815 0.815 0.000   0 0.815
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.025
TTSFR7 26/03/2015 Call 2.300 0.720 0.720 0.000   0 0.720
TTSFS7 26/03/2015 Put 2.300 0.030 0.030 0.000   0 0.035
TTSQH9 26/03/2015 Call 2.400 0.625 0.625 0.000   0 0.630
TTSQI9 26/03/2015 Put 2.400 0.045 0.045 0.000   0 0.055
TTSFX7 26/03/2015 Call 2.500 0.535 0.535 0.000   0 0.540
TTSFY7 26/03/2015 Put 2.500 0.065 0.065 0.000   0 0.075
TTSQT9 26/03/2015 Call 2.600 0.450 0.450 0.000   0 0.460
TTSQU9 26/03/2015 Put 2.600 0.090 0.090 0.000   0 0.100
TTSFZ7 26/03/2015 Call 2.700 0.370 0.370 0.000   0 0.385
TTSG17 26/03/2015 Put 2.700 0.120 0.120 0.000   0 0.130
TTSQF9 26/03/2015 Call 2.800 0.300 0.300 0.000   0 0.315
TTSQG9 26/03/2015 Put 2.800 0.155 0.155 0.000   0 0.170
TTSFT7 26/03/2015 Call 2.900 0.240 0.240 0.000   0 0.255
TTSFU7 26/03/2015 Put 2.900 0.200 0.200 0.000   0 0.215
TTSQP9 26/03/2015 Call 3.000 0.190 0.190 0.000   0 0.205
TTSQQ9 26/03/2015 Put 3.000 0.255 0.255 0.000   0 0.265
TTSG47 26/03/2015 Call 3.100 0.145 0.145 0.000   0 0.160
TTSG57 26/03/2015 Put 3.100 0.315 0.315 0.000   0 0.325
TTSQV9 26/03/2015 Call 3.200 0.110 0.110 0.000   0 0.125
TTSQW9 26/03/2015 Put 3.200 0.380 0.380 0.000   0 0.390
TTSG27 26/03/2015 Call 3.300 0.080 0.080 0.000   0 0.095
TTSG37 26/03/2015 Put 3.300 0.455 0.455 0.000   0 0.460
TTSQN9 26/03/2015 Call 3.400 0.060 0.060 0.000   0 0.070
TTSQO9 26/03/2015 Put 3.400 0.530 0.530 0.000   0 0.540
TTSFV7 26/03/2015 Call 3.500 0.045 0.045 0.000   0 0.055
TTSFW7 26/03/2015 Put 3.500 0.615 0.615 0.000   0 0.620
TTSQR9 26/03/2015 Call 3.600 0.030 0.030 0.000   0 0.040
TTSQS9 26/03/2015 Put 3.600 0.700 0.700 0.000   0 0.705
TTSG87 26/03/2015 Call 3.700 0.020 0.020 0.000   0 0.030
TTSG97 26/03/2015 Put 3.700 0.790 0.790 0.000   0 0.795
TTSQJ9 26/03/2015 Call 3.800 0.015 0.015 0.000   0 0.020
TTSQK9 26/03/2015 Put 3.800 0.885 0.885 0.000   0 0.885
TTSQL9 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.010
TTSQM9 26/03/2015 Put 4.000 0.000 0.000 0.000   0 1.075
TTSQX9 26/03/2015 Call 4.200 0.000 0.000 0.000   0 0.005
TTSQY9 26/03/2015 Put 4.200 0.000 0.000 0.000   0 1.270
TTSXL8 25/06/2015 Call 1.900 1.115 1.115 0.000   0 1.115
TTSXM8 25/06/2015 Put 1.900 0.010 0.010 0.000   0 0.010
TTSXC8 25/06/2015 Call 2.000 1.020 1.020 0.000   0 1.020
TTSXD8 25/06/2015 Put 2.000 0.015 0.015 0.000   0 0.015
TTSXF8 25/06/2015 Call 2.200 0.840 0.840 0.000   0 0.840
TTSXG8 25/06/2015 Put 2.200 0.040 0.040 0.000   0 0.040
TTSXH8 25/06/2015 Call 2.400 0.675 0.675 0.000   0 0.675
TTSXI8 25/06/2015 Put 2.400 0.075 0.075 0.000   0 0.075
TTSXA8 25/06/2015 Call 2.600 0.530 0.530 0.000   0 0.530
TTSXB8 25/06/2015 Put 2.600 0.130 0.130 0.000   0 0.130
TTSX48 25/06/2015 Call 2.800 0.405 0.405 0.000   0 0.405
TTSX58 25/06/2015 Put 2.800 0.205 0.205 0.000   0 0.205
TTSX68 25/06/2015 Call 3.000 0.295 0.295 0.000   0 0.295
TTSX78 25/06/2015 Put 3.000 0.305 0.305 0.000   0 0.305
TTSXJ8 25/06/2015 Call 3.200 0.210 0.210 0.000   0 0.210
TTSXK8 25/06/2015 Put 3.200 0.425 0.425 0.000   0 0.425
TTSX88 25/06/2015 Call 3.400 0.140 0.140 0.000   0 0.140
TTSX98 25/06/2015 Put 3.400 0.570 0.570 0.000   0 0.570
TTSYD8 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
TTSYE8 25/06/2015 Put 3.600 0.730 0.730 0.000   0 0.730
TTSCH9 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.055
TTSCI9 25/06/2015 Put 3.800 0.900 0.900 0.000   0 0.900
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSKK9 25/06/2015 Put 4.000 1.085 1.085 0.000   0 1.085
TTSMO9 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSMP9 25/06/2015 Put 4.200 1.275 1.275 0.000   0 1.275
TTSG67 24/09/2015 Call 2.000 1.010 1.010 0.000   0 1.010
TTSG77 24/09/2015 Put 2.000 0.025 0.025 0.000   0 0.025
TTSXW9 24/09/2015 Call 2.200 0.825 0.825 0.000   0 0.825
TTSXY9 24/09/2015 Put 2.200 0.050 0.050 0.000   0 0.055
TTSXU9 24/09/2015 Call 2.400 0.650 0.650 0.000   0 0.650
TTSXV9 24/09/2015 Put 2.400 0.090 0.090 0.000   100 0.095
TTSXM9 24/09/2015 Call 2.600 0.500 0.500 0.000   0 0.500
TTSXN9 24/09/2015 Put 2.600 0.150 0.150 0.000   0 0.155
TTSXG9 24/09/2015 Call 2.800 0.375 0.375 0.000   0 0.375
TTSXH9 24/09/2015 Put 2.800 0.230 0.230 0.000   0 0.235
TTSXK9 24/09/2015 Call 3.000 0.270 0.270 0.000   0 0.270
TTSXL9 24/09/2015 Put 3.000 0.330 0.330 0.000   0 0.335
TTSXI9 24/09/2015 Call 3.200 0.190 0.190 0.000   0 0.190
TTSXJ9 24/09/2015 Put 3.200 0.450 0.450 0.000   0 0.460
TTSXS9 24/09/2015 Call 3.400 0.130 0.130 0.000   0 0.130
TTSXT9 24/09/2015 Put 3.400 0.595 0.595 0.000   0 0.600
TTSXO9 24/09/2015 Call 3.600 0.085 0.085 0.000   0 0.085
TTSXP9 24/09/2015 Put 3.600 0.750 0.750 0.000   0 0.760
TTSXQ9 24/09/2015 Call 3.800 0.055 0.055 0.000   0 0.055
TTSXR9 24/09/2015 Put 3.800 0.925 0.925 0.000   0 0.935
TTSXD9 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSXF9 24/09/2015 Put 4.000 1.105 1.105 0.000   0 1.115
TTSJG9 17/12/2015 Call 2.200 0.830 0.830 0.000   0 0.830
TTSJH9 17/12/2015 Put 2.200 0.070 0.070 0.000   0 0.070
TTSJQ9 17/12/2015 Call 2.400 0.665 0.665 0.000   0 0.665
TTSJR9 17/12/2015 Put 2.400 0.115 0.115 0.000   0 0.115
TTSJM9 17/12/2015 Call 2.600 0.520 0.520 0.000   0 0.520
TTSJN9 17/12/2015 Put 2.600 0.175 0.175 0.000   0 0.180
TTSJK9 17/12/2015 Call 2.800 0.405 0.405 0.000   0 0.400
TTSJL9 17/12/2015 Put 2.800 0.255 0.255 0.000   0 0.260
TTSJI9 17/12/2015 Call 3.000 0.305 0.305 0.000   0 0.300
TTSJJ9 17/12/2015 Put 3.000 0.355 0.355 0.000   200 0.360
TTSJW9 17/12/2015 Call 3.200 0.225 0.225 0.000   0 0.220
TTSJX9 17/12/2015 Put 3.200 0.470 0.470 0.000   0 0.480
TTSJO9 17/12/2015 Call 3.400 0.160 0.160 0.000   0 0.160
TTSJP9 17/12/2015 Put 3.400 0.610 0.610 0.000   0 0.615
TTSJS9 17/12/2015 Call 3.600 0.110 0.110 0.000   0 0.110
TTSJT9 17/12/2015 Put 3.600 0.765 0.765 0.000   0 0.770
TTSJU9 17/12/2015 Call 3.800 0.075 0.075 0.000   0 0.075
TTSJV9 17/12/2015 Put 3.800 0.930 0.930 0.000   0 0.940
TTSKL9 17/12/2015 Call 4.000 0.050 0.050 0.000   0 0.045
TTSKM9 17/12/2015 Put 4.000 1.110 1.110 0.000   0 1.120
TTSMQ9 17/12/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSMR9 17/12/2015 Put 4.200 1.295 1.295 0.000   0 1.305
TTSUM9 23/06/2016 Call 2.200 0.825 0.825 0.000   0 0.825
TTSUN9 23/06/2016 Put 2.200 0.095 0.095 0.000   0 0.100
TTSUA9 23/06/2016 Call 2.400 0.660 0.660 0.000   0 0.660
TTSUB9 23/06/2016 Put 2.400 0.145 0.145 0.000   100 0.150
TTSUG9 23/06/2016 Call 2.600 0.520 0.520 0.000   0 0.520
TTSUH9 23/06/2016 Put 2.600 0.210 0.210 0.000   0 0.215
TTSUE9 23/06/2016 Call 2.800 0.410 0.410 0.000   0 0.405
TTSUF9 23/06/2016 Put 2.800 0.290 0.290 0.000   0 0.295
TTSUI9 23/06/2016 Call 3.000 0.320 0.320 0.000   0 0.315
TTSUJ9 23/06/2016 Put 3.000 0.390 0.390 0.000   0 0.395
TTSUC9 23/06/2016 Call 3.200 0.250 0.250 0.000   0 0.245
TTSUD9 23/06/2016 Put 3.200 0.505 0.505 0.000   0 0.510
TTSU49 23/06/2016 Call 3.400 0.190 0.190 0.000   0 0.185
TTSU59 23/06/2016 Put 3.400 0.635 0.635 0.000   0 0.645
TTSUK9 23/06/2016 Call 3.600 0.145 0.145 0.000   0 0.140
TTSUL9 23/06/2016 Put 3.600 0.785 0.785 0.000   0 0.795
TTSU89 23/06/2016 Call 3.800 0.110 0.110 0.000   0 0.105
TTSU99 23/06/2016 Put 3.800 0.950 0.950 0.000   0 0.960
TTSU69 23/06/2016 Call 4.000 0.080 0.080 0.000   0 0.080
TTSU79 23/06/2016 Put 4.000 1.125 1.125 0.000   0 1.135
TTSUQ9 23/06/2016 Call 4.200 0.060 0.060 0.000   0 0.055
TTSUR9 23/06/2016 Put 4.200 1.310 1.310 0.000   0 1.320
TTSCG7 22/12/2016 Call 2.200 0.815 0.815 0.000   0 0.815
TTSCH7 22/12/2016 Put 2.200 0.085 0.085 0.000   0 0.085
TTSC97 22/12/2016 Call 2.400 0.625 0.625 0.000   0 0.625
TTSCF7 22/12/2016 Put 2.400 0.140 0.140 0.000   0 0.145
TTSCK7 22/12/2016 Call 2.600 0.460 0.460 0.000   0 0.460
TTSCL7 22/12/2016 Put 2.600 0.220 0.220 0.000   0 0.225
TTSCI7 22/12/2016 Call 2.800 0.335 0.335 0.000   0 0.335
TTSCJ7 22/12/2016 Put 2.800 0.315 0.315 0.000   0 0.320
TTSCM7 22/12/2016 Call 3.000 0.245 0.245 0.000   0 0.245
TTSCN7 22/12/2016 Put 3.000 0.430 0.430 0.000   0 0.440
TTSC17 22/12/2016 Call 3.200 0.180 0.180 0.000   0 0.175
TTSC27 22/12/2016 Put 3.200 0.560 0.560 0.000   0 0.570
TTSC77 22/12/2016 Call 3.400 0.130 0.130 0.000   0 0.125
TTSC87 22/12/2016 Put 3.400 0.705 0.705 0.000   0 0.710
TTSC37 22/12/2016 Call 3.600 0.095 0.095 0.000   0 0.090
TTSC47 22/12/2016 Put 3.600 0.860 0.860 0.000   0 0.865
TTSC57 22/12/2016 Call 3.800 0.065 0.065 0.000   0 0.065
TTSC67 22/12/2016 Put 3.800 1.020 1.020 0.000   0 1.030
TTSCO7 22/12/2016 Call 4.000 0.050 0.050 0.000   0 0.045
TTSCP7 22/12/2016 Put 4.000 1.190 1.190 0.000   0 1.200

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.