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 3.410 Down -0.020 3.400 3.420 3.390 3.420 3.390 2,347,518 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSJN7 27/11/2014 Call 2.300 1.110 1.110 0.000   0 1.110
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 1.010 1.010 0.000   0 1.010
TTSJ87 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.910 0.910 0.000   0 0.910
TTSJ47 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSJ97 27/11/2014 Call 2.600 0.810 0.810 0.000   0 0.810
TTSJA7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ57 27/11/2014 Call 2.700 0.710 0.710 0.000   0 0.710
TTSJ67 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSJL7 27/11/2014 Call 2.800 0.610 0.610 0.000   0 0.610
TTSJM7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TTSIS7 27/11/2014 Call 2.900 0.510 0.510 0.000   0 0.510
TTSIT7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TTSJH7 27/11/2014 Call 3.000 0.410 0.410 0.000   0 0.410
TTSJI7 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TTSIW7 27/11/2014 Call 3.100 0.315 0.315 0.000   0 0.315
TTSIX7 27/11/2014 Put 3.100 0.000 0.000 0.000   155 0.000
TTSJB7 27/11/2014 Call 3.200 0.215 0.215 0.000 160 3,900 0.215
TTSJC7 27/11/2014 Put 3.200 0.000 0.000 0.000   100 0.000
TTSR27 27/11/2014 Call 3.210 0.205 0.205 0.000   0 0.205
TTSR17 27/11/2014 Put 3.210 0.000 0.000 0.000   0 0.000
TTSIU7 27/11/2014 Call 3.300 0.125 0.125 0.000   100 0.125
TTSIV7 27/11/2014 Put 3.300 0.003 0.003 0.000   0 0.003
TTSJF7 27/11/2014 Call 3.400 0.045 0.045 0.000   6 0.045
TTSJG7 27/11/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TTSJ17 27/11/2014 Call 3.500 0.008 0.008 0.000   0 0.008
TTSJ27 27/11/2014 Put 3.500 0.095 0.095 0.000   0 0.095
TTSJD7 27/11/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSJE7 27/11/2014 Put 3.600 0.190 0.190 0.000   0 0.190
TTSIY7 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSIZ7 27/11/2014 Put 3.700 0.290 0.290 0.000   0 0.290
TTSJJ7 27/11/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSJK7 27/11/2014 Put 3.800 0.390 0.390 0.000   0 0.390
TTSL37 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL47 27/11/2014 Put 3.900 0.490 0.490 0.000   0 0.490
TTSLH7 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLI7 27/11/2014 Put 4.000 0.590 0.590 0.000   0 0.590
TTSLT7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLU7 27/11/2014 Put 4.100 0.690 0.690 0.000   0 0.690
TTSMF7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMG7 27/11/2014 Put 4.200 0.790 0.790 0.000   0 0.790
TTSP17 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP27 27/11/2014 Put 4.300 0.890 0.890 0.000   0 0.890
TTSWB8 18/12/2014 Call 1.900 1.515 1.515 0.000   0 1.515
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.415 1.415 0.000   0 1.415
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.215 1.215 0.000   0 1.215
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 1.115 1.115 0.000   0 1.115
TTSBV7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSWH8 18/12/2014 Call 2.400 1.015 1.015 0.000   0 1.015
TTSWI8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSBW7 18/12/2014 Call 2.500 0.915 0.915 0.000   0 0.915
TTSBX7 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSWJ8 18/12/2014 Call 2.600 0.815 0.815 0.000   0 0.815
TTSWK8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSBQ7 18/12/2014 Call 2.700 0.715 0.715 0.000   0 0.715
TTSBR7 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSWL8 18/12/2014 Call 2.800 0.615 0.615 0.000   0 0.615
TTSWM8 18/12/2014 Put 2.800 0.000 0.000 0.000   230 0.000
TTSBY7 18/12/2014 Call 2.900 0.520 0.520 0.000   0 0.520
TTSBZ7 18/12/2014 Put 2.900 0.000 0.000 0.000   400 0.000
TTSWN8 18/12/2014 Call 3.000 0.420 0.420 0.000   100 0.420
TTSWO8 18/12/2014 Put 3.000 0.000 0.000 0.000   2,320 0.000
TTSBS7 18/12/2014 Call 3.100 0.325 0.325 0.000   0 0.325
TTSBT7 18/12/2014 Put 3.100 0.002 0.002 0.000   145 0.002
TTSWP8 18/12/2014 Call 3.200 0.230 0.230 0.000   1,500 0.230
TTSWQ8 18/12/2014 Put 3.200 0.008 0.008 0.000   7,150 0.008
TTSBO7 18/12/2014 Call 3.300 0.145 0.145 0.000   500 0.145
TTSBP7 18/12/2014 Put 3.300 0.025 0.025 0.000   0 0.025
TTSWR8 18/12/2014 Call 3.400 0.075 0.075 0.000   1,050 0.075
TTSWS8 18/12/2014 Put 3.400 0.060 0.060 0.000   264 0.060
TTSBL7 18/12/2014 Call 3.500 0.030 0.030 0.000   5,313 0.030
TTSBM7 18/12/2014 Put 3.500 0.120 0.120 0.000   0 0.120
TTSYB8 18/12/2014 Call 3.600 0.010 0.010 0.000   0 0.010
TTSYC8 18/12/2014 Put 3.600 0.200 0.200 0.000   0 0.200
TTSBJ7 18/12/2014 Call 3.700 0.002 0.002 0.000   0 0.002
TTSBK7 18/12/2014 Put 3.700 0.290 0.290 0.000   0 0.290
TTSCF9 18/12/2014 Call 3.800 0.000 0.000 0.000   313 0.000
TTSCG9 18/12/2014 Put 3.800 0.390 0.390 0.000   0 0.390
TTSL57 18/12/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL67 18/12/2014 Put 3.900 0.490 0.490 0.000   0 0.490
TTSKH9 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKI9 18/12/2014 Put 4.000 0.590 0.590 0.000   0 0.590
TTSLW7 18/12/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLX7 18/12/2014 Put 4.100 0.690 0.690 0.000   0 0.690
TTSMM9 18/12/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMN9 18/12/2014 Put 4.200 0.790 0.790 0.000   0 0.790
TTSP37 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP47 18/12/2014 Put 4.300 0.890 0.890 0.000   0 0.890
TTSQW7 29/01/2015 Call 2.400 1.025 1.025 0.000   0 1.025
TTSQX7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQQ7 29/01/2015 Call 2.500 0.925 0.925 0.000   0 0.925
TTSQR7 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSPT7 29/01/2015 Call 2.600 0.825 0.825 0.000   0 0.825
TTSPU7 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSPL7 29/01/2015 Call 2.700 0.730 0.730 0.000   0 0.730
TTSPM7 29/01/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSN67 29/01/2015 Call 2.800 0.630 0.630 0.000   0 0.630
TTSN77 29/01/2015 Put 2.800 0.002 0.002 0.000   0 0.002
TTSN27 29/01/2015 Call 2.900 0.535 0.535 0.000   0 0.535
TTSN37 29/01/2015 Put 2.900 0.005 0.005 0.000   0 0.005
TTSN47 29/01/2015 Call 3.000 0.440 0.440 0.000   0 0.440
TTSN57 29/01/2015 Put 3.000 0.009 0.009 0.000   0 0.009
TTSMV7 29/01/2015 Call 3.100 0.345 0.345 0.000   0 0.345
TTSMW7 29/01/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TTSN87 29/01/2015 Call 3.200 0.260 0.260 0.000   0 0.260
TTSN97 29/01/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSPQ7 29/01/2015 Call 3.210 0.250 0.250 0.000 100 0 0.250
TTSPP7 29/01/2015 Put 3.210 0.035 0.035 0.000   0 0.035
TTSMX7 29/01/2015 Call 3.300 0.180 0.180 0.000   0 0.180
TTSMY7 29/01/2015 Put 3.300 0.055 0.055 0.000   0 0.055
TTSNS7 29/01/2015 Call 3.400 0.115 0.115 0.000   40 0.115
TTSNT7 29/01/2015 Put 3.400 0.090 0.090 0.000   0 0.090
TTSMP7 29/01/2015 Call 3.500 0.070 0.070 0.000   150 0.070
TTSMQ7 29/01/2015 Put 3.500 0.140 0.140 0.000   100 0.140
TTSNK7 29/01/2015 Call 3.600 0.040 0.040 0.000   0 0.040
TTSNL7 29/01/2015 Put 3.600 0.205 0.205 0.000   0 0.205
TTSMR7 29/01/2015 Call 3.700 0.020 0.020 0.000   0 0.020
TTSMS7 29/01/2015 Put 3.700 0.290 0.290 0.000   0 0.290
TTSNO7 29/01/2015 Call 3.800 0.010 0.010 0.000   0 0.010
TTSNP7 29/01/2015 Put 3.800 0.390 0.390 0.000   0 0.390
TTSMT7 29/01/2015 Call 3.900 0.005 0.005 0.000   0 0.005
TTSMU7 29/01/2015 Put 3.900 0.490 0.490 0.000   0 0.490
TTSNQ7 29/01/2015 Call 4.000 0.003 0.003 0.000   0 0.003
TTSNR7 29/01/2015 Put 4.000 0.590 0.590 0.000   0 0.590
TTSMZ7 29/01/2015 Call 4.100 0.001 0.001 0.000   0 0.001
TTSN17 29/01/2015 Put 4.100 0.690 0.690 0.000   0 0.690
TTSNM7 29/01/2015 Call 4.200 0.001 0.001 0.000   0 0.001
TTSNN7 29/01/2015 Put 4.200 0.790 0.790 0.000   0 0.790
TTSP57 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP67 29/01/2015 Put 4.300 0.890 0.890 0.000   0 0.890
TTSQY7 26/02/2015 Call 2.400 1.030 1.030 0.000   0 1.030
TTSQZ7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQS7 26/02/2015 Call 2.500 0.930 0.930 0.000   0 0.930
TTSQT7 26/02/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSQ87 26/02/2015 Call 2.600 0.835 0.835 0.000   0 0.835
TTSQ97 26/02/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TTSQG7 26/02/2015 Call 2.700 0.740 0.740 0.000   0 0.740
TTSQH7 26/02/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSPX7 26/02/2015 Call 2.800 0.640 0.640 0.000   0 0.640
TTSPY7 26/02/2015 Put 2.800 0.006 0.006 0.000   0 0.006
TTSQK7 26/02/2015 Call 2.900 0.545 0.545 0.000   0 0.545
TTSQL7 26/02/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TTSQ27 26/02/2015 Call 3.000 0.455 0.455 0.000   0 0.455
TTSQ37 26/02/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TTSQO7 26/02/2015 Call 3.100 0.365 0.365 0.000   0 0.365
TTSQP7 26/02/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TTSPZ7 26/02/2015 Call 3.200 0.285 0.285 0.000   0 0.285
TTSQ17 26/02/2015 Put 3.200 0.050 0.050 0.000   0 0.050
TTSQM7 26/02/2015 Call 3.300 0.210 0.210 0.000   300 0.210
TTSQN7 26/02/2015 Put 3.300 0.075 0.075 0.000   0 0.075
TTSPV7 26/02/2015 Call 3.400 0.150 0.150 0.000   0 0.150
TTSPW7 26/02/2015 Put 3.400 0.115 0.115 0.000   0 0.115
TTSQE7 26/02/2015 Call 3.500 0.100 0.100 0.000   20 0.100
TTSQF7 26/02/2015 Put 3.500 0.165 0.165 0.000   200 0.165
TTSQ67 26/02/2015 Call 3.600 0.065 0.065 0.000   2,500 0.065
TTSQ77 26/02/2015 Put 3.600 0.230 0.230 0.000   0 0.230
TTSQI7 26/02/2015 Call 3.700 0.040 0.040 0.000   0 0.040
TTSQJ7 26/02/2015 Put 3.700 0.310 0.310 0.000   0 0.310
TTSQA7 26/02/2015 Call 3.800 0.025 0.025 0.000   0 0.025
TTSQB7 26/02/2015 Put 3.800 0.395 0.395 0.000   0 0.395
TTSQC7 26/02/2015 Call 3.900 0.020 0.020 0.000   0 0.020
TTSQD7 26/02/2015 Put 3.900 0.490 0.490 0.000   0 0.490
TTSQ47 26/02/2015 Call 4.000 0.010 0.010 0.000   0 0.010
TTSQ57 26/02/2015 Put 4.000 0.590 0.590 0.000   0 0.590
TTSSD7 26/02/2015 Call 4.100 0.007 0.007 0.000   0 0.007
TTSSE7 26/02/2015 Put 4.100 0.690 0.690 0.000   0 0.690
TTSTC7 26/02/2015 Call 4.200 0.004 0.004 0.000   0 0.004
TTSTD7 26/02/2015 Put 4.200 0.790 0.790 0.000   0 0.790
TTSFP7 26/03/2015 Call 2.000 1.430 1.430 0.000   0 1.430
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.230 1.230 0.000   0 1.230
TTSTG9 26/03/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSFR7 26/03/2015 Call 2.300 1.130 1.130 0.000   0 1.130
TTSFS7 26/03/2015 Put 2.300 0.003 0.003 0.000   0 0.003
TTSQH9 26/03/2015 Call 2.400 1.030 1.030 0.000   0 1.030
TTSQI9 26/03/2015 Put 2.400 0.006 0.006 0.000   0 0.006
TTSFX7 26/03/2015 Call 2.500 0.935 0.935 0.000   0 0.935
TTSFY7 26/03/2015 Put 2.500 0.010 0.010 0.000   0 0.010
TTSQT9 26/03/2015 Call 2.600 0.835 0.835 0.000   0 0.835
TTSQU9 26/03/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSFZ7 26/03/2015 Call 2.700 0.735 0.735 0.000   0 0.735
TTSG17 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSQF9 26/03/2015 Call 2.800 0.640 0.640 0.000   0 0.640
TTSQG9 26/03/2015 Put 2.800 0.025 0.025 0.000   100 0.025
TTSFT7 26/03/2015 Call 2.900 0.545 0.545 0.000   0 0.545
TTSFU7 26/03/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSQP9 26/03/2015 Call 3.000 0.450 0.450 0.000   0 0.450
TTSQQ9 26/03/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSG47 26/03/2015 Call 3.100 0.365 0.365 0.000   0 0.365
TTSG57 26/03/2015 Put 3.100 0.055 0.055 0.000   400 0.055
TTSQV9 26/03/2015 Call 3.200 0.280 0.280 0.000   0 0.280
TTSQW9 26/03/2015 Put 3.200 0.080 0.080 0.000   0 0.080
TTSPR7 26/03/2015 Call 3.210 0.235 0.235 0.000   350 0.235
TTSPS7 26/03/2015 Put 3.210 0.080 0.080 0.000   0 0.080
TTSG27 26/03/2015 Call 3.300 0.210 0.210 0.000   100 0.210
TTSG37 26/03/2015 Put 3.300 0.110 0.110 0.000   100 0.110
TTSTG7 26/03/2015 Call 3.310 0.170 0.170 0.000 260 260 0.170
TTSTH7 26/03/2015 Put 3.310 0.115 0.115 0.000   0 0.115
TTSQN9 26/03/2015 Call 3.400 0.150 0.150 0.000   0 0.150
TTSQO9 26/03/2015 Put 3.400 0.155 0.155 0.000   0 0.155
TTSFV7 26/03/2015 Call 3.500 0.105 0.105 0.000   0 0.105
TTSFW7 26/03/2015 Put 3.500 0.215 0.215 0.000   0 0.215
TTSQR9 26/03/2015 Call 3.600 0.070 0.070 0.000   10,500 0.070
TTSQS9 26/03/2015 Put 3.600 0.285 0.285 0.000   0 0.285
TTSG87 26/03/2015 Call 3.700 0.050 0.050 0.000   5,100 0.050
TTSG97 26/03/2015 Put 3.700 0.365 0.365 0.000   100 0.365
TTSQJ9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.035
TTSQK9 26/03/2015 Put 3.800 0.450 0.450 0.000   0 0.450
TTSL77 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSL87 26/03/2015 Put 3.900 0.545 0.545 0.000   0 0.545
TTSQL9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.640 0.640 0.000   0 0.640
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.740 0.740 0.000   0 0.740
TTSQX9 26/03/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSQY9 26/03/2015 Put 4.200 0.840 0.840 0.000   0 0.840
TTSP77 26/03/2015 Call 4.300 0.009 0.009 0.000   0 0.009
TTSP87 26/03/2015 Put 4.300 0.935 0.935 0.000   0 0.935
TTSSH7 23/04/2015 Call 2.700 0.735 0.735 0.000   0 0.735
TTSSI7 23/04/2015 Put 2.700 0.007 0.007 0.000   0 0.007
TTSSJ7 23/04/2015 Call 2.800 0.640 0.640 0.000   0 0.640
TTSSK7 23/04/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSSL7 23/04/2015 Call 2.900 0.545 0.545 0.000   0 0.545
TTSSM7 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSSN7 23/04/2015 Call 3.000 0.455 0.455 0.000   0 0.455
TTSSO7 23/04/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSSP7 23/04/2015 Call 3.100 0.365 0.365 0.000   0 0.365
TTSSQ7 23/04/2015 Put 3.100 0.065 0.065 0.000   0 0.065
TTSSR7 23/04/2015 Call 3.200 0.290 0.290 0.000   0 0.290
TTSSS7 23/04/2015 Put 3.200 0.095 0.095 0.000   0 0.095
TTSST7 23/04/2015 Call 3.300 0.220 0.220 0.000   0 0.220
TTSSU7 23/04/2015 Put 3.300 0.130 0.130 0.000   0 0.130
TTSSV7 23/04/2015 Call 3.400 0.160 0.160 0.000   0 0.160
TTSSW7 23/04/2015 Put 3.400 0.180 0.180 0.000   0 0.180
TTSSX7 23/04/2015 Call 3.500 0.115 0.115 0.000   0 0.115
TTSSY7 23/04/2015 Put 3.500 0.235 0.235 0.000   0 0.235
TTSSZ7 23/04/2015 Call 3.600 0.080 0.080 0.000   0 0.080
TTST17 23/04/2015 Put 3.600 0.305 0.305 0.000   0 0.305
TTST27 23/04/2015 Call 3.700 0.050 0.050 0.000   0 0.050
TTST37 23/04/2015 Put 3.700 0.380 0.380 0.000   0 0.380
TTST47 23/04/2015 Call 3.800 0.035 0.035 0.000   0 0.035
TTST57 23/04/2015 Put 3.800 0.465 0.465 0.000   0 0.465
TTST67 23/04/2015 Call 3.900 0.020 0.020 0.000   0 0.020
TTST77 23/04/2015 Put 3.900 0.555 0.555 0.000   0 0.555
TTST87 23/04/2015 Call 4.000 0.010 0.010 0.000   0 0.010
TTST97 23/04/2015 Put 4.000 0.645 0.645 0.000   0 0.645
TTSTA7 23/04/2015 Call 4.100 0.007 0.007 0.000   0 0.007
TTSTB7 23/04/2015 Put 4.100 0.740 0.740 0.000   0 0.740
TTSTE7 23/04/2015 Call 4.200 0.004 0.004 0.000   0 0.004
TTSTF7 23/04/2015 Put 4.200 0.840 0.840 0.000   0 0.840
TTSXL8 25/06/2015 Call 1.900 1.525 1.525 0.000   0 1.525
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.430 1.430 0.000   0 1.430
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.230 1.230 0.000   0 1.230
TTSXG8 25/06/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSXH8 25/06/2015 Call 2.400 1.030 1.030 0.000   0 1.030
TTSXI8 25/06/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TTSK67 25/06/2015 Call 2.500 0.930 0.930 0.000   0 0.930
TTSK77 25/06/2015 Put 2.500 0.007 0.007 0.000   0 0.007
TTSXA8 25/06/2015 Call 2.600 0.835 0.835 0.000   0 0.835
TTSXB8 25/06/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TTSK87 25/06/2015 Call 2.700 0.740 0.740 0.000   0 0.740
TTSK97 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSX48 25/06/2015 Call 2.800 0.645 0.645 0.000   0 0.645
TTSX58 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSKA7 25/06/2015 Call 2.900 0.555 0.555 0.000   0 0.555
TTSKB7 25/06/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TTSX68 25/06/2015 Call 3.000 0.470 0.470 0.000   0 0.470
TTSX78 25/06/2015 Put 3.000 0.065 0.065 0.000   200 0.065
TTSK27 25/06/2015 Call 3.100 0.390 0.390 0.000   0 0.390
TTSK37 25/06/2015 Put 3.100 0.085 0.085 0.000   0 0.085
TTSXJ8 25/06/2015 Call 3.200 0.320 0.320 0.000   0 0.320
TTSXK8 25/06/2015 Put 3.200 0.115 0.115 0.000   0 0.115
TTSKE7 25/06/2015 Call 3.300 0.255 0.255 0.000   100 0.255
TTSKF7 25/06/2015 Put 3.300 0.155 0.155 0.000   0 0.155
TTSX88 25/06/2015 Call 3.400 0.200 0.200 0.000   200 0.200
TTSX98 25/06/2015 Put 3.400 0.200 0.200 0.000   0 0.200
TTSKC7 25/06/2015 Call 3.500 0.150 0.150 0.000   200 0.150
TTSKD7 25/06/2015 Put 3.500 0.250 0.250 0.000   0 0.250
TTSYD8 25/06/2015 Call 3.600 0.115 0.115 0.000   0 0.115
TTSYE8 25/06/2015 Put 3.600 0.315 0.315 0.000   0 0.315
TTSK47 25/06/2015 Call 3.700 0.080 0.080 0.000   0 0.080
TTSK57 25/06/2015 Put 3.700 0.390 0.390 0.000   0 0.390
TTSCH9 25/06/2015 Call 3.800 0.060 0.060 0.000   0 0.060
TTSCI9 25/06/2015 Put 3.800 0.470 0.470 0.000   100 0.470
TTSL97 25/06/2015 Call 3.900 0.040 0.040 0.000   0 0.040
TTSLA7 25/06/2015 Put 3.900 0.555 0.555 0.000   0 0.555
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSKK9 25/06/2015 Put 4.000 0.650 0.650 0.000   0 0.650
TTSM17 25/06/2015 Call 4.100 0.020 0.020 0.000   0 0.020
TTSM27 25/06/2015 Put 4.100 0.745 0.745 0.000   0 0.745
TTSMO9 25/06/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSMP9 25/06/2015 Put 4.200 0.840 0.840 0.000   0 0.840
TTSP97 25/06/2015 Call 4.300 0.008 0.008 0.000   0 0.008
TTSPK7 25/06/2015 Put 4.300 0.940 0.940 0.000   0 0.940
TTSG67 24/09/2015 Call 2.000 1.425 1.425 0.000   0 1.425
TTSG77 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXW9 24/09/2015 Call 2.200 1.225 1.225 0.000   0 1.225
TTSXY9 24/09/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSXU9 24/09/2015 Call 2.400 1.030 1.030 0.000   0 1.030
TTSXV9 24/09/2015 Put 2.400 0.010 0.010 0.000   100 0.010
TTSRG7 24/09/2015 Call 2.500 0.930 0.930 0.000   0 0.930
TTSRH7 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
TTSXM9 24/09/2015 Call 2.600 0.835 0.835 0.000   0 0.835
TTSXN9 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TTSRK7 24/09/2015 Call 2.700 0.740 0.740 0.000   0 0.740
TTSRL7 24/09/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TTSXG9 24/09/2015 Call 2.800 0.650 0.650 0.000   320 0.650
TTSXH9 24/09/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TTSR97 24/09/2015 Call 2.900 0.560 0.560 0.000   0 0.560
TTSRF7 24/09/2015 Put 2.900 0.075 0.075 0.000   0 0.075
TTSXK9 24/09/2015 Call 3.000 0.480 0.480 0.000   0 0.480
TTSXL9 24/09/2015 Put 3.000 0.105 0.105 0.000   0 0.105
TTSR37 24/09/2015 Call 3.100 0.405 0.405 0.000   0 0.405
TTSR47 24/09/2015 Put 3.100 0.135 0.135 0.000   0 0.135
TTSXI9 24/09/2015 Call 3.200 0.340 0.340 0.000   524 0.340
TTSXJ9 24/09/2015 Put 3.200 0.175 0.175 0.000   100 0.175
TTSR57 24/09/2015 Call 3.300 0.280 0.280 0.000   0 0.280
TTSR67 24/09/2015 Put 3.300 0.215 0.215 0.000   0 0.215
TTSXS9 24/09/2015 Call 3.400 0.225 0.225 0.000   0 0.225
TTSXT9 24/09/2015 Put 3.400 0.270 0.270 0.000   0 0.270
TTSR77 24/09/2015 Call 3.500 0.180 0.180 0.000   0 0.180
TTSR87 24/09/2015 Put 3.500 0.325 0.325 0.000   0 0.325
TTSXO9 24/09/2015 Call 3.600 0.145 0.145 0.000   0 0.145
TTSXP9 24/09/2015 Put 3.600 0.390 0.390 0.000   0 0.390
TTSRI7 24/09/2015 Call 3.700 0.115 0.115 0.000   0 0.115
TTSRJ7 24/09/2015 Put 3.700 0.460 0.460 0.000   0 0.460
TTSXQ9 24/09/2015 Call 3.800 0.085 0.085 0.000   0 0.085
TTSXR9 24/09/2015 Put 3.800 0.535 0.535 0.000   0 0.535
TTSRM7 24/09/2015 Call 3.900 0.065 0.065 0.000   0 0.065
TTSRN7 24/09/2015 Put 3.900 0.615 0.615 0.000   0 0.615
TTSXD9 24/09/2015 Call 4.000 0.050 0.050 0.000   0 0.050
TTSXF9 24/09/2015 Put 4.000 0.700 0.700 0.000   0 0.700
TTSSF7 24/09/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TTSSG7 24/09/2015 Put 4.100 0.785 0.785 0.000   0 0.785
TTSM37 24/09/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSM47 24/09/2015 Put 4.200 0.875 0.875 0.000   0 0.875
TTSMH7 24/09/2015 Call 4.400 0.015 0.015 0.000   0 0.015
TTSMI7 24/09/2015 Put 4.400 1.065 1.065 0.000   0 1.065
TTSS77 17/12/2015 Call 2.200 1.225 1.225 0.000   0 1.225
TTSS87 17/12/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSKU7 17/12/2015 Call 2.400 1.030 1.030 0.000   0 1.030
TTSKV7 17/12/2015 Put 2.400 0.005 0.005 0.000   0 0.005
TTSKI7 17/12/2015 Call 2.600 0.840 0.840 0.000   0 0.840
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSKM7 17/12/2015 Call 2.800 0.670 0.670 0.000   0 0.670
TTSKN7 17/12/2015 Put 2.800 0.040 0.040 0.000   0 0.040
TTSJI9 17/12/2015 Call 3.000 0.525 0.525 0.000   0 0.525
TTSJJ9 17/12/2015 Put 3.000 0.090 0.090 0.000   200 0.090
TTSKG7 17/12/2015 Call 3.200 0.405 0.405 0.000   0 0.405
TTSKH7 17/12/2015 Put 3.200 0.160 0.160 0.000   0 0.160
TTSKK7 17/12/2015 Call 3.400 0.305 0.305 0.000   70 0.305
TTSKL7 17/12/2015 Put 3.400 0.260 0.260 0.000   70 0.260
TTSKS7 17/12/2015 Call 3.600 0.225 0.225 0.000   0 0.225
TTSKT7 17/12/2015 Put 3.600 0.390 0.390 0.000   0 0.390
TTSKO7 17/12/2015 Call 3.800 0.165 0.165 0.000   0 0.165
TTSKP7 17/12/2015 Put 3.800 0.535 0.535 0.000   0 0.535
TTSKQ7 17/12/2015 Call 4.000 0.120 0.120 0.000   0 0.120
TTSKR7 17/12/2015 Put 4.000 0.705 0.705 0.000   0 0.705
TTSM57 17/12/2015 Call 4.200 0.085 0.085 0.000   0 0.085
TTSM67 17/12/2015 Put 4.200 0.880 0.880 0.000   0 0.880
TTSMJ7 17/12/2015 Call 4.400 0.060 0.060 0.000   0 0.060
TTSMK7 17/12/2015 Put 4.400 1.065 1.065 0.000   0 1.065
TTSS97 23/03/2016 Call 2.200 1.225 1.225 0.000   0 1.225
TTSSA7 23/03/2016 Put 2.200 0.005 0.005 0.000   0 0.005
TTSS57 23/03/2016 Call 2.400 1.025 1.025 0.000   0 1.025
TTSS67 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
TTSRQ7 23/03/2016 Call 2.600 0.830 0.830 0.000   0 0.830
TTSRR7 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 0.645 0.645 0.000   0 0.645
TTSRP7 23/03/2016 Put 2.800 0.070 0.070 0.000   0 0.070
TTSRU7 23/03/2016 Call 3.000 0.490 0.490 0.000   0 0.490
TTSRV7 23/03/2016 Put 3.000 0.130 0.130 0.000   0 0.130
TTSRS7 23/03/2016 Call 3.200 0.360 0.360 0.000   0 0.360
TTSRT7 23/03/2016 Put 3.200 0.215 0.215 0.000   0 0.215
TTSS17 23/03/2016 Call 3.400 0.260 0.260 0.000   0 0.260
TTSS27 23/03/2016 Put 3.400 0.320 0.320 0.000   0 0.320
TTSRY7 23/03/2016 Call 3.600 0.185 0.185 0.000   0 0.185
TTSRZ7 23/03/2016 Put 3.600 0.445 0.445 0.000   0 0.445
TTSS37 23/03/2016 Call 3.800 0.125 0.125 0.000   0 0.125
TTSS47 23/03/2016 Put 3.800 0.590 0.590 0.000   0 0.590
TTSRW7 23/03/2016 Call 4.000 0.085 0.085 0.000   0 0.085
TTSRX7 23/03/2016 Put 4.000 0.750 0.750 0.000   0 0.750
TTSSB7 23/03/2016 Call 4.200 0.055 0.055 0.000   0 0.055
TTSSC7 23/03/2016 Put 4.200 0.920 0.920 0.000   0 0.920
TTSTI7 23/03/2016 Call 4.400 0.035 0.035 0.000   0 0.035
TTSTJ7 23/03/2016 Put 4.400 1.100 1.100 0.000   0 1.100
TTSUA9 23/06/2016 Call 2.400 1.030 1.030 0.000   0 1.030
TTSUB9 23/06/2016 Put 2.400 0.040 0.040 0.000   100 0.040

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.