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 3.160 Down -0.040 3.160 3.170 3.160 3.170 3.150 2,768,744 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 0.000 0.000 0.000   0 1.200
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 0.960 0.960 0.000   0 1.000
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 0.860 0.860 0.000   0 0.900
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 0.760 0.760 0.000   0 0.800
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 0.660 0.660 0.000   0 0.700
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.560 0.560 0.000   0 0.600
TTSEN9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSX59 25/09/2014 Call 2.700 0.410 0.510 0.000   0 0.500
TTSX69 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSEK9 25/09/2014 Call 2.800 0.320 0.400 0.000   0 0.400
TTSEL9 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TTSX39 25/09/2014 Call 2.900 0.220 0.300 0.000   0 0.300
TTSX49 25/09/2014 Put 2.900 0.000 0.000 0.000   100 0.000
TTSEO9 25/09/2014 Call 3.000 0.135 0.195 0.000   0 0.200
TTSEP9 25/09/2014 Put 3.000 0.000 0.000 0.000   100 0.000
TTSX79 25/09/2014 Call 3.100 0.040 0.085 0.000   0 0.105
TTSX89 25/09/2014 Put 3.100 0.001 0.001 0.000   100 0.001
TTSJW7 25/09/2014 Call 3.110 0.060 0.060 0.000   0 0.095
TTSJV7 25/09/2014 Put 3.110 0.001 0.001 0.000   0 0.001
TTSEU9 25/09/2014 Call 3.200 0.010 0.010 0.000   130 0.030
TTSEV9 25/09/2014 Put 3.200 0.020 0.060 0.055 100 1,570 0.020
TTSJX7 25/09/2014 Call 3.210 0.007 0.007 0.000   40 0.025
TTSJY7 25/09/2014 Put 3.210 0.050 0.050 0.000   0 0.025
TTSXB9 25/09/2014 Call 3.300 0.000 0.000 0.000   243 0.003
TTSXC9 25/09/2014 Put 3.300 0.105 0.165 0.000   396 0.100
TTSK17 25/09/2014 Call 3.310 0.000 0.000 0.000   200 0.002
TTSJZ7 25/09/2014 Put 3.310 0.150 0.150 0.000   0 0.110
TTSEY9 25/09/2014 Call 3.400 0.000 0.000 0.000   250 0.000
TTSEZ9 25/09/2014 Put 3.400 0.240 0.240 0.000   403 0.200
TTSM87 25/09/2014 Call 3.410 0.000 0.000 0.000   500 0.000
TTSM77 25/09/2014 Put 3.410 0.250 0.250 0.000   0 0.210
TTSX99 25/09/2014 Call 3.500 0.000 0.000 0.000   1,200 0.000
TTSXA9 25/09/2014 Put 3.500 0.340 0.340 0.000   662 0.300
TTSML7 25/09/2014 Call 3.510 0.000 0.000 0.000   0 0.000
TTSMM7 25/09/2014 Put 3.510 0.350 0.350 0.000   0 0.310
TTSF19 25/09/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSF29 25/09/2014 Put 3.600 0.440 0.440 0.000   0 0.400
TTSMO7 25/09/2014 Call 3.610 0.000 0.000 0.000   0 0.000
TTSMN7 25/09/2014 Put 3.610 0.450 0.450 0.000   0 0.410
TTSWY9 25/09/2014 Call 3.700 0.000 0.000 0.000   547 0.000
TTSWZ9 25/09/2014 Put 3.700 0.540 0.540 0.000   0 0.500
TTSF79 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSF89 25/09/2014 Put 3.800 0.640 0.640 0.000   0 0.600
TTSYW9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSYX9 25/09/2014 Put 3.900 0.740 0.740 0.000   0 0.700
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKG9 25/09/2014 Put 4.000 0.840 0.840 0.000   0 0.800
TTSLP7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLQ7 25/09/2014 Put 4.100 0.940 0.940 0.000   0 0.900
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSML9 25/09/2014 Put 4.200 1.040 1.040 0.000   0 1.000
TTSNW7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNX7 25/09/2014 Put 4.300 1.140 1.140 0.000   0 1.100
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 1.250 1.250 0.000   0 1.210
TTSIK7 30/10/2014 Call 2.300 0.865 0.865 0.000   0 0.905
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 0.765 0.765 0.000   0 0.810
TTSGX7 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSIM7 30/10/2014 Call 2.500 0.665 0.665 0.000   0 0.710
TTSIN7 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.000
TTSGY7 30/10/2014 Call 2.600 0.565 0.565 0.000   0 0.610
TTSGZ7 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.001
TTSII7 30/10/2014 Call 2.700 0.470 0.470 0.000   0 0.510
TTSIJ7 30/10/2014 Put 2.700 0.004 0.004 0.000   0 0.002
TTSI17 30/10/2014 Call 2.800 0.375 0.375 0.000   0 0.410
TTSI27 30/10/2014 Put 2.800 0.008 0.008 0.000   0 0.005
TTSI97 30/10/2014 Call 2.900 0.260 0.305 0.000   0 0.315
TTSIF7 30/10/2014 Put 2.900 0.015 0.015 0.000   0 0.010
TTSGU7 30/10/2014 Call 3.000 0.170 0.215 0.000   0 0.225
TTSGV7 30/10/2014 Put 3.000 0.030 0.030 0.000   0 0.020
TTSI77 30/10/2014 Call 3.100 0.100 0.135 0.000   0 0.150
TTSI87 30/10/2014 Put 3.100 0.030 0.060 0.000   300 0.040
TTSGS7 30/10/2014 Call 3.200 0.040 0.080 0.000   0 0.085
TTSGT7 30/10/2014 Put 3.200 0.075 0.080 0.000   0 0.075
TTSQV7 30/10/2014 Call 3.210 0.060 0.060 0.000   0 0.080
TTSQU7 30/10/2014 Put 3.210 0.095 0.095 0.000   0 0.080
TTSIG7 30/10/2014 Call 3.300 0.030 0.030 0.000   140 0.045
TTSIH7 30/10/2014 Put 3.300 0.130 0.180 0.000   300 0.135
TTSI37 30/10/2014 Call 3.400 0.010 0.010 0.000   4,810 0.020
TTSI47 30/10/2014 Put 3.400 0.205 0.275 0.000   0 0.210
TTSGQ7 30/10/2014 Call 3.500 0.003 0.003 0.000   0 0.010
TTSGR7 30/10/2014 Put 3.500 0.295 0.375 0.000   0 0.300
TTSPO7 30/10/2014 Call 3.510 0.003 0.003 0.000   0 0.010
TTSPN7 30/10/2014 Put 3.510 0.340 0.340 0.000   0 0.305
TTSI57 30/10/2014 Call 3.600 0.001 0.001 0.000   0 0.005
TTSI67 30/10/2014 Put 3.600 0.385 0.485 0.000   300 0.400
TTSGO7 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.002
TTSGP7 30/10/2014 Put 3.700 0.540 0.540 0.000   0 0.500
TTSIQ7 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.001
TTSIR7 30/10/2014 Put 3.800 0.640 0.640 0.000   0 0.600
TTSL17 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL27 30/10/2014 Put 3.900 0.740 0.740 0.000   0 0.700
TTSLF7 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLG7 30/10/2014 Put 4.000 0.840 0.840 0.000   0 0.800
TTSLR7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLS7 30/10/2014 Put 4.100 0.940 0.940 0.000   0 0.900
TTSMD7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSME7 30/10/2014 Put 4.200 1.040 1.040 0.000   0 1.000
TTSNY7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNZ7 30/10/2014 Put 4.300 0.000 0.000 0.000   0 1.100
TTSJN7 27/11/2014 Call 2.300 0.870 0.870 0.000   0 0.910
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 0.770 0.770 0.000   0 0.815
TTSJ87 27/11/2014 Put 2.400 0.001 0.001 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.675 0.675 0.000   0 0.715
TTSJ47 27/11/2014 Put 2.500 0.002 0.002 0.000   0 0.001
TTSJ97 27/11/2014 Call 2.600 0.580 0.580 0.000   0 0.615
TTSJA7 27/11/2014 Put 2.600 0.005 0.005 0.000   0 0.003
TTSJ57 27/11/2014 Call 2.700 0.480 0.480 0.000   0 0.520
TTSJ67 27/11/2014 Put 2.700 0.009 0.009 0.000   0 0.006
TTSJL7 27/11/2014 Call 2.800 0.390 0.390 0.000   0 0.425
TTSJM7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.010
TTSIS7 27/11/2014 Call 2.900 0.275 0.320 0.000   0 0.330
TTSIT7 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.020
TTSJH7 27/11/2014 Call 3.000 0.190 0.240 0.000   0 0.245
TTSJI7 27/11/2014 Put 3.000 0.020 0.055 0.000   0 0.035
TTSIW7 27/11/2014 Call 3.100 0.120 0.160 0.000   0 0.170
TTSIX7 27/11/2014 Put 3.100 0.050 0.085 0.000   0 0.055
TTSJB7 27/11/2014 Call 3.200 0.070 0.105 0.000   0 0.110
TTSJC7 27/11/2014 Put 3.200 0.095 0.130 0.000   0 0.090
TTSR27 27/11/2014 Call 3.210 0.085 0.085 0.000      
TTSR17 27/11/2014 Put 3.210 0.105 0.105 0.000      
TTSIU7 27/11/2014 Call 3.300 0.050 0.050 0.000   100 0.060
TTSIV7 27/11/2014 Put 3.300 0.150 0.185 0.000   0 0.145
TTSJF7 27/11/2014 Call 3.400 0.025 0.025 0.000   52 0.030
TTSJG7 27/11/2014 Put 3.400 0.215 0.275 0.000   0 0.215
TTSJ17 27/11/2014 Call 3.500 0.010 0.010 0.000   0 0.015
TTSJ27 27/11/2014 Put 3.500 0.295 0.375 0.000   0 0.300
TTSJD7 27/11/2014 Call 3.600 0.005 0.005 0.000   0 0.006
TTSJE7 27/11/2014 Put 3.600 0.385 0.485 0.000   0 0.400
TTSIY7 27/11/2014 Call 3.700 0.002 0.002 0.000   0 0.002
TTSIZ7 27/11/2014 Put 3.700 0.485 0.585 0.000   0 0.500
TTSJJ7 27/11/2014 Call 3.800 0.001 0.001 0.000   0 0.001
TTSJK7 27/11/2014 Put 3.800 0.640 0.640 0.000   0 0.600
TTSL37 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL47 27/11/2014 Put 3.900 0.740 0.740 0.000   0 0.700
TTSLH7 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLI7 27/11/2014 Put 4.000 0.840 0.840 0.000   0 0.800
TTSLT7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLU7 27/11/2014 Put 4.100 0.940 0.940 0.000   0 0.900
TTSMF7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMG7 27/11/2014 Put 4.200 1.040 1.040 0.000   0 1.000
TTSP17 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP27 27/11/2014 Put 4.300 0.000 0.000 0.000   0 1.100
TTSWB8 18/12/2014 Call 1.900 0.000 0.000 0.000   0 1.315
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 0.000 0.000 0.000   0 1.215
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 0.975 0.975 0.000   0 1.015
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 0.875 0.875 0.000   0 0.915
TTSBV7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.001
TTSWH8 18/12/2014 Call 2.400 0.775 0.775 0.000   0 0.820
TTSWI8 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSBW7 18/12/2014 Call 2.500 0.675 0.675 0.000   0 0.720
TTSBX7 18/12/2014 Put 2.500 0.002 0.002 0.000   0 0.003
TTSWJ8 18/12/2014 Call 2.600 0.580 0.580 0.000   0 0.625
TTSWK8 18/12/2014 Put 2.600 0.005 0.005 0.000   0 0.006
TTSBQ7 18/12/2014 Call 2.700 0.490 0.490 0.000   0 0.530
TTSBR7 18/12/2014 Put 2.700 0.009 0.009 0.000   0 0.010
TTSWL8 18/12/2014 Call 2.800 0.395 0.395 0.000   0 0.435
TTSWM8 18/12/2014 Put 2.800 0.003 0.040 0.000   230 0.015
TTSBY7 18/12/2014 Call 2.900 0.290 0.330 0.000   0 0.345
TTSBZ7 18/12/2014 Put 2.900 0.030 0.030 0.000   100 0.025
TTSWN8 18/12/2014 Call 3.000 0.210 0.250 0.000   0 0.260
TTSWO8 18/12/2014 Put 3.000 0.030 0.055 0.000   1,320 0.045
TTSBS7 18/12/2014 Call 3.100 0.140 0.175 0.000   0 0.185
TTSBT7 18/12/2014 Put 3.100 0.055 0.090 0.000   0 0.070
TTSWP8 18/12/2014 Call 3.200 0.085 0.120 0.000   0 0.125
TTSWQ8 18/12/2014 Put 3.200 0.100 0.135 0.000   7,150 0.105
TTSBO7 18/12/2014 Call 3.300 0.040 0.080 0.000   200 0.080
TTSBP7 18/12/2014 Put 3.300 0.155 0.195 0.000   0 0.160
TTSWR8 18/12/2014 Call 3.400 0.040 0.040 0.000   700 0.045
TTSWS8 18/12/2014 Put 3.400 0.230 0.270 0.000   264 0.230
TTSBL7 18/12/2014 Call 3.500 0.020 0.020 0.000   313 0.025
TTSBM7 18/12/2014 Put 3.500 0.345 0.345 0.000   0 0.310
TTSYB8 18/12/2014 Call 3.600 0.010 0.010 0.000   0 0.015
TTSYC8 18/12/2014 Put 3.600 0.440 0.440 0.000   0 0.400
TTSBJ7 18/12/2014 Call 3.700 0.006 0.006 0.000   0 0.007
TTSBK7 18/12/2014 Put 3.700 0.540 0.540 0.000   0 0.500
TTSCF9 18/12/2014 Call 3.800 0.003 0.003 0.000   313 0.003
TTSCG9 18/12/2014 Put 3.800 0.640 0.640 0.000   0 0.600
TTSL57 18/12/2014 Call 3.900 0.002 0.002 0.000   0 0.002
TTSL67 18/12/2014 Put 3.900 0.740 0.740 0.000   0 0.700
TTSKH9 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSKI9 18/12/2014 Put 4.000 0.840 0.840 0.000   0 0.800
TTSLW7 18/12/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLX7 18/12/2014 Put 4.100 0.940 0.940 0.000   0 0.900
TTSMM9 18/12/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMN9 18/12/2014 Put 4.200 1.040 1.040 0.000   0 1.000
TTSP37 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP47 18/12/2014 Put 4.300 1.140 1.140 0.000   0 1.100
TTSQW7 29/01/2015 Call 2.400 0.785 0.785 0.000   0 0.830
TTSQX7 29/01/2015 Put 2.400 0.005 0.005 0.000   0 0.004
TTSQQ7 29/01/2015 Call 2.500 0.690 0.690 0.000   0 0.730
TTSQR7 29/01/2015 Put 2.500 0.009 0.009 0.000   0 0.007
TTSPT7 29/01/2015 Call 2.600 0.600 0.600 0.000   0 0.635
TTSPU7 29/01/2015 Put 2.600 0.015 0.015 0.000   0 0.010
TTSPL7 29/01/2015 Call 2.700 0.510 0.510 0.000   0 0.545
TTSPM7 29/01/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSN67 29/01/2015 Call 2.800 0.420 0.420 0.000   0 0.455
TTSN77 29/01/2015 Put 2.800 0.030 0.030 0.000   0 0.025
TTSN27 29/01/2015 Call 2.900 0.340 0.340 0.000   0 0.370
TTSN37 29/01/2015 Put 2.900 0.045 0.045 0.000   0 0.040
TTSN47 29/01/2015 Call 3.000 0.260 0.260 0.000   0 0.290
TTSN57 29/01/2015 Put 3.000 0.070 0.070 0.000   0 0.060
TTSMV7 29/01/2015 Call 3.100 0.195 0.195 0.000   0 0.220
TTSMW7 29/01/2015 Put 3.100 0.100 0.100 0.000   0 0.090
TTSN87 29/01/2015 Call 3.200 0.135 0.135 0.000   0 0.160
TTSN97 29/01/2015 Put 3.200 0.150 0.150 0.000   0 0.130
TTSPQ7 29/01/2015 Call 3.210 0.130 0.130 0.000   0 0.155
TTSPP7 29/01/2015 Put 3.210 0.150 0.150 0.000   0 0.130
TTSMX7 29/01/2015 Call 3.300 0.090 0.090 0.000   0 0.110
TTSMY7 29/01/2015 Put 3.300 0.205 0.205 0.000   0 0.180
TTSNS7 29/01/2015 Call 3.400 0.060 0.060 0.000   0 0.075
TTSNT7 29/01/2015 Put 3.400 0.275 0.275 0.000   0 0.245
TTSMP7 29/01/2015 Call 3.500 0.040 0.040 0.000   0 0.050
TTSMQ7 29/01/2015 Put 3.500 0.355 0.355 0.000   0 0.320
TTSNK7 29/01/2015 Call 3.600 0.025 0.025 0.000   0 0.035
TTSNL7 29/01/2015 Put 3.600 0.445 0.445 0.000   0 0.405
TTSMR7 29/01/2015 Call 3.700 0.015 0.015 0.000   0 0.025
TTSMS7 29/01/2015 Put 3.700 0.540 0.540 0.000   0 0.500
TTSNO7 29/01/2015 Call 3.800 0.010 0.010 0.000   0 0.015
TTSNP7 29/01/2015 Put 3.800 0.640 0.640 0.000   0 0.600
TTSMT7 29/01/2015 Call 3.900 0.007 0.007 0.000   0 0.010
TTSMU7 29/01/2015 Put 3.900 0.740 0.740 0.000   0 0.700
TTSNQ7 29/01/2015 Call 4.000 0.004 0.004 0.000   0 0.007
TTSNR7 29/01/2015 Put 4.000 0.840 0.840 0.000   0 0.800
TTSMZ7 29/01/2015 Call 4.100 0.003 0.003 0.000   0 0.005
TTSN17 29/01/2015 Put 4.100 0.940 0.940 0.000   0 0.900
TTSNM7 29/01/2015 Call 4.200 0.002 0.002 0.000   0 0.003
TTSNN7 29/01/2015 Put 4.200 1.040 1.040 0.000   0 1.000
TTSP57 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.002
TTSP67 29/01/2015 Put 4.300 1.140 1.140 0.000   0 1.100
TTSQY7 26/02/2015 Call 2.400 0.790 0.790 0.000   0 0.835
TTSQZ7 26/02/2015 Put 2.400 0.007 0.007 0.000   0 0.006
TTSQS7 26/02/2015 Call 2.500 0.695 0.695 0.000   0 0.740
TTSQT7 26/02/2015 Put 2.500 0.010 0.010 0.000   0 0.010
TTSQ87 26/02/2015 Call 2.600 0.605 0.605 0.000   0 0.645
TTSQ97 26/02/2015 Put 2.600 0.020 0.020 0.000   0 0.015
TTSQG7 26/02/2015 Call 2.700 0.515 0.515 0.000   0 0.550
TTSQH7 26/02/2015 Put 2.700 0.025 0.025 0.000   0 0.020
TTSPX7 26/02/2015 Call 2.800 0.425 0.425 0.000   0 0.460
TTSPY7 26/02/2015 Put 2.800 0.035 0.035 0.000   0 0.030
TTSQK7 26/02/2015 Call 2.900 0.345 0.345 0.000   0 0.380
TTSQL7 26/02/2015 Put 2.900 0.050 0.050 0.000   0 0.045
TTSQ27 26/02/2015 Call 3.000 0.270 0.270 0.000   0 0.300
TTSQ37 26/02/2015 Put 3.000 0.075 0.075 0.000   0 0.065
TTSQO7 26/02/2015 Call 3.100 0.205 0.205 0.000   0 0.230
TTSQP7 26/02/2015 Put 3.100 0.110 0.110 0.000   0 0.095
TTSPZ7 26/02/2015 Call 3.200 0.150 0.150 0.000   0 0.170
TTSQ17 26/02/2015 Put 3.200 0.155 0.155 0.000   0 0.135
TTSQM7 26/02/2015 Call 3.300 0.105 0.105 0.000   0 0.125
TTSQN7 26/02/2015 Put 3.300 0.210 0.210 0.000   0 0.185
TTSPV7 26/02/2015 Call 3.400 0.075 0.075 0.000   0 0.090
TTSPW7 26/02/2015 Put 3.400 0.275 0.275 0.000   0 0.245
TTSQE7 26/02/2015 Call 3.500 0.050 0.050 0.000   0 0.060
TTSQF7 26/02/2015 Put 3.500 0.355 0.355 0.000   0 0.320
TTSQ67 26/02/2015 Call 3.600 0.035 0.035 0.000   0 0.040
TTSQ77 26/02/2015 Put 3.600 0.445 0.445 0.000   0 0.400
TTSQI7 26/02/2015 Call 3.700 0.020 0.020 0.000   0 0.030
TTSQJ7 26/02/2015 Put 3.700 0.540 0.540 0.000   0 0.500
TTSQA7 26/02/2015 Call 3.800 0.015 0.015 0.000   0 0.020
TTSQB7 26/02/2015 Put 3.800 0.640 0.640 0.000   0 0.600
TTSQC7 26/02/2015 Call 3.900 0.009 0.009 0.000   0 0.015
TTSQD7 26/02/2015 Put 3.900 0.740 0.740 0.000   0 0.700
TTSQ47 26/02/2015 Call 4.000 0.006 0.006 0.000   0 0.008
TTSQ57 26/02/2015 Put 4.000 0.840 0.840 0.000   0 0.800
TTSFP7 26/03/2015 Call 2.000 0.000 0.000 0.000   0 1.225
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.002
TTSTF9 26/03/2015 Call 2.200 0.985 0.985 0.000   0 1.030
TTSTG9 26/03/2015 Put 2.200 0.007 0.007 0.000   0 0.008
TTSFR7 26/03/2015 Call 2.300 0.890 0.890 0.000   0 0.930
TTSFS7 26/03/2015 Put 2.300 0.010 0.010 0.000   0 0.010
TTSQH9 26/03/2015 Call 2.400 0.795 0.795 0.000   0 0.835
TTSQI9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSFX7 26/03/2015 Call 2.500 0.700 0.700 0.000   0 0.740
TTSFY7 26/03/2015 Put 2.500 0.025 0.025 0.000   0 0.020
TTSQT9 26/03/2015 Call 2.600 0.610 0.610 0.000   0 0.645
TTSQU9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TTSFZ7 26/03/2015 Call 2.700 0.520 0.520 0.000   0 0.555
TTSG17 26/03/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TTSQF9 26/03/2015 Call 2.800 0.435 0.435 0.000   0 0.470
TTSQG9 26/03/2015 Put 2.800 0.055 0.055 0.000   100 0.050
TTSFT7 26/03/2015 Call 2.900 0.355 0.355 0.000   0 0.385
TTSFU7 26/03/2015 Put 2.900 0.080 0.080 0.000   0 0.070
TTSQP9 26/03/2015 Call 3.000 0.280 0.280 0.000   0 0.310
TTSQQ9 26/03/2015 Put 3.000 0.110 0.110 0.000   0 0.100
TTSG47 26/03/2015 Call 3.100 0.215 0.215 0.000   0 0.245
TTSG57 26/03/2015 Put 3.100 0.150 0.150 0.000   100 0.130
TTSQV9 26/03/2015 Call 3.200 0.160 0.160 0.000   0 0.185
TTSQW9 26/03/2015 Put 3.200 0.200 0.200 0.000   0 0.175
TTSPR7 26/03/2015 Call 3.210 0.135 0.135 0.000   350 0.155
TTSPS7 26/03/2015 Put 3.210 0.200 0.200 0.000   0 0.180
TTSG27 26/03/2015 Call 3.300 0.115 0.115 0.000   0 0.135
TTSG37 26/03/2015 Put 3.300 0.255 0.255 0.000   100 0.230
TTSQN9 26/03/2015 Call 3.400 0.080 0.080 0.000   0 0.095
TTSQO9 26/03/2015 Put 3.400 0.325 0.325 0.000   0 0.290
TTSFV7 26/03/2015 Call 3.500 0.060 0.060 0.000   0 0.070
TTSFW7 26/03/2015 Put 3.500 0.405 0.405 0.000   0 0.365
TTSQR9 26/03/2015 Call 3.600 0.045 0.045 0.000   0 0.050
TTSQS9 26/03/2015 Put 3.600 0.490 0.490 0.000   0 0.450
TTSG87 26/03/2015 Call 3.700 0.035 0.035 0.000   100 0.040
TTSG97 26/03/2015 Put 3.700 0.585 0.585 0.000   100 0.540
TTSQJ9 26/03/2015 Call 3.800 0.025 0.025 0.000   0 0.030
TTSQK9 26/03/2015 Put 3.800 0.680 0.680 0.000   0 0.635
TTSL77 26/03/2015 Call 3.900 0.020 0.020 0.000   0 0.025
TTSL87 26/03/2015 Put 3.900 0.775 0.775 0.000   0 0.735
TTSQL9 26/03/2015 Call 4.000 0.015 0.015 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.875 0.875 0.000   0 0.830
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.970 0.970 0.000   0 0.930
TTSQX9 26/03/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSQY9 26/03/2015 Put 4.200 1.070 1.070 0.000   0 1.030
TTSP77 26/03/2015 Call 4.300 0.007 0.007 0.000   0 0.007
TTSP87 26/03/2015 Put 4.300 0.000 0.000 0.000   0 1.130
TTSXL8 25/06/2015 Call 1.900 1.285 1.285 0.000   0 1.325
TTSXM8 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 1.185 1.185 0.000   0 1.225
TTSXD8 25/06/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TTSXF8 25/06/2015 Call 2.200 0.990 0.990 0.000   0 1.030
TTSXG8 25/06/2015 Put 2.200 0.007 0.007 0.000   0 0.007
TTSXH8 25/06/2015 Call 2.400 0.800 0.800 0.000   0 0.840
TTSXI8 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TTSK67 25/06/2015 Call 2.500 0.710 0.710 0.000   0 0.750
TTSK77 25/06/2015 Put 2.500 0.030 0.030 0.000   0 0.025
TTSXA8 25/06/2015 Call 2.600 0.620 0.620 0.000   0 0.660
TTSXB8 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.040
TTSK87 25/06/2015 Call 2.700 0.535 0.535 0.000   0 0.570
TTSK97 25/06/2015 Put 2.700 0.060 0.060 0.000   0 0.055
TTSX48 25/06/2015 Call 2.800 0.455 0.455 0.000   0 0.490
TTSX58 25/06/2015 Put 2.800 0.080 0.080 0.000   0 0.070
TTSKA7 25/06/2015 Call 2.900 0.380 0.380 0.000   0 0.410
TTSKB7 25/06/2015 Put 2.900 0.110 0.110 0.000   0 0.095
TTSX68 25/06/2015 Call 3.000 0.315 0.315 0.000   0 0.340
TTSX78 25/06/2015 Put 3.000 0.140 0.140 0.000   200 0.125
TTSK27 25/06/2015 Call 3.100 0.255 0.255 0.000   0 0.280
TTSK37 25/06/2015 Put 3.100 0.180 0.180 0.000   0 0.160
TTSXJ8 25/06/2015 Call 3.200 0.200 0.200 0.000   0 0.225
TTSXK8 25/06/2015 Put 3.200 0.230 0.230 0.000   0 0.205
TTSKE7 25/06/2015 Call 3.300 0.155 0.155 0.000   60 0.175
TTSKF7 25/06/2015 Put 3.300 0.285 0.285 0.000   0 0.255
TTSX88 25/06/2015 Call 3.400 0.120 0.120 0.000   0 0.135
TTSX98 25/06/2015 Put 3.400 0.345 0.345 0.000   600 0.315
TTSKC7 25/06/2015 Call 3.500 0.090 0.090 0.000   200 0.105
TTSKD7 25/06/2015 Put 3.500 0.420 0.420 0.000   0 0.380
TTSYD8 25/06/2015 Call 3.600 0.065 0.065 0.000   0 0.075
TTSYE8 25/06/2015 Put 3.600 0.495 0.495 0.000   0 0.455
TTSK47 25/06/2015 Call 3.700 0.050 0.050 0.000   0 0.055
TTSK57 25/06/2015 Put 3.700 0.585 0.585 0.000   0 0.540
TTSCH9 25/06/2015 Call 3.800 0.035 0.035 0.000   0 0.040
TTSCI9 25/06/2015 Put 3.800 0.675 0.675 0.000   100 0.635
TTSL97 25/06/2015 Call 3.900 0.025 0.025 0.000   0 0.030
TTSLA7 25/06/2015 Put 3.900 0.775 0.775 0.000   0 0.735
TTSKJ9 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSKK9 25/06/2015 Put 4.000 0.870 0.870 0.000   0 0.830
TTSM17 25/06/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSM27 25/06/2015 Put 4.100 0.970 0.970 0.000   0 0.930
TTSMO9 25/06/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSMP9 25/06/2015 Put 4.200 1.070 1.070 0.000   0 1.030
TTSP97 25/06/2015 Call 4.300 0.000 0.000 0.000   0 0.007
TTSPK7 25/06/2015 Put 4.300 1.170 1.170 0.000   0 1.130
TTSG67 24/09/2015 Call 2.000 1.185 1.185 0.000   0 1.225
TTSG77 24/09/2015 Put 2.000 0.005 0.005 0.000   0 0.004
TTSXW9 24/09/2015 Call 2.200 0.990 0.990 0.000   0 1.030
TTSXY9 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 0.800 0.800 0.000   0 0.840
TTSXV9 24/09/2015 Put 2.400 0.030 0.030 0.000   100 0.025
TTSXM9 24/09/2015 Call 2.600 0.630 0.630 0.000   0 0.665
TTSXN9 24/09/2015 Put 2.600 0.065 0.065 0.000   0 0.055
TTSXG9 24/09/2015 Call 2.800 0.475 0.475 0.000   320 0.510
TTSXH9 24/09/2015 Put 2.800 0.115 0.115 0.000   0 0.105
TTSXK9 24/09/2015 Call 3.000 0.350 0.350 0.000   0 0.375
TTSXL9 24/09/2015 Put 3.000 0.190 0.190 0.000   0 0.175
TTSXI9 24/09/2015 Call 3.200 0.245 0.245 0.000   524 0.270
TTSXJ9 24/09/2015 Put 3.200 0.290 0.290 0.000   100 0.270
TTSXS9 24/09/2015 Call 3.400 0.165 0.165 0.000   0 0.185
TTSXT9 24/09/2015 Put 3.400 0.415 0.415 0.000   0 0.390
TTSXO9 24/09/2015 Call 3.600 0.110 0.110 0.000   0 0.120
TTSXP9 24/09/2015 Put 3.600 0.565 0.565 0.000   0 0.535
TTSXQ9 24/09/2015 Call 3.800 0.070 0.070 0.000   0 0.075
TTSXR9 24/09/2015 Put 3.800 0.730 0.730 0.000   0 0.695
TTSXD9 24/09/2015 Call 4.000 0.040 0.040 0.000   0 0.045
TTSXF9 24/09/2015 Put 4.000 0.910 0.910 0.000   0 0.875
TTSM37 24/09/2015 Call 4.200 0.020 0.020 0.000   0 0.025
TTSM47 24/09/2015 Put 4.200 1.100 1.100 0.000   0 1.060
TTSMH7 24/09/2015 Call 4.400 0.010 0.010 0.000   0 0.015
TTSMI7 24/09/2015 Put 4.400 1.290 1.290 0.000   0 1.250
TTSKU7 17/12/2015 Call 2.400 0.805 0.805 0.000   0 0.845
TTSKV7 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.015
TTSKI7 17/12/2015 Call 2.600 0.640 0.640 0.000   0 0.675
TTSKJ7 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.040
TTSKM7 17/12/2015 Call 2.800 0.495 0.495 0.000   0 0.530
TTSKN7 17/12/2015 Put 2.800 0.100 0.100 0.000   0 0.090
TTSJI9 17/12/2015 Call 3.000 0.380 0.380 0.000   0 0.405
TTSJJ9 17/12/2015 Put 3.000 0.175 0.175 0.000   200 0.160
TTSKG7 17/12/2015 Call 3.200 0.285 0.285 0.000   0 0.310
TTSKH7 17/12/2015 Put 3.200 0.285 0.285 0.000   0 0.265
TTSKK7 17/12/2015 Call 3.400 0.215 0.215 0.000   70 0.230
TTSKL7 17/12/2015 Put 3.400 0.415 0.415 0.000   70 0.390
TTSKS7 17/12/2015 Call 3.600 0.155 0.155 0.000   0 0.170
TTSKT7 17/12/2015 Put 3.600 0.570 0.570 0.000   0 0.540
TTSKO7 17/12/2015 Call 3.800 0.115 0.115 0.000   0 0.125
TTSKP7 17/12/2015 Put 3.800 0.735 0.735 0.000   0 0.700
TTSKQ7 17/12/2015 Call 4.000 0.080 0.080 0.000   0 0.090
TTSKR7 17/12/2015 Put 4.000 0.915 0.915 0.000   0 0.880
TTSM57 17/12/2015 Call 4.200 0.060 0.060 0.000   0 0.065
TTSM67 17/12/2015 Put 4.200 1.100 1.100 0.000   0 1.065
TTSMJ7 17/12/2015 Call 4.400 0.040 0.040 0.000   0 0.045
TTSMK7 17/12/2015 Put 4.400 1.290 1.290 0.000   0 1.250
TTSUA9 23/06/2016 Call 2.400 0.810 0.810 0.000   0 0.850
TTSUB9 23/06/2016 Put 2.400 0.080 0.080 0.000   100 0.075

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.