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 * 3.500 Up 0.020 3.500 3.510 3.490 3.530 3.470 3,523,347 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSEF7 24/07/2014 Call 2.200 1.320 1.320 0.000   0 1.280
TTSEG7 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSCS7 24/07/2014 Call 2.300 1.220 1.220 0.000   0 1.180
TTSCT7 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSCU7 24/07/2014 Call 2.400 1.120 1.120 0.000   0 1.080
TTSCV7 24/07/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSCW7 24/07/2014 Call 2.500 1.020 1.020 0.000   0 0.980
TTSCX7 24/07/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSCY7 24/07/2014 Call 2.600 0.920 0.920 0.000   0 0.880
TTSCZ7 24/07/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSD17 24/07/2014 Call 2.700 0.820 0.820 0.000   0 0.780
TTSD27 24/07/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSD37 24/07/2014 Call 2.800 0.720 0.720 0.000   0 0.680
TTSD47 24/07/2014 Put 2.800 0.000 0.000 0.000   100 0.000
TTSE27 24/07/2014 Call 2.810 0.710 0.710 0.000   0 0.670
TTSE37 24/07/2014 Put 2.810 0.000 0.000 0.000   50 0.000
TTSD57 24/07/2014 Call 2.900 0.555 0.655 0.000   0 0.580
TTSD67 24/07/2014 Put 2.900 0.000 0.000 0.000   300 0.000
TTSE57 24/07/2014 Call 2.910 0.610 0.610 0.000   150 0.570
TTSE47 24/07/2014 Put 2.910 0.000 0.000 0.000   860 0.000
TTSD77 24/07/2014 Call 3.000 0.455 0.555 0.000   616 0.480
TTSD87 24/07/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TTSE67 24/07/2014 Call 3.010 0.510 0.510 0.000   0 0.470
TTSE77 24/07/2014 Put 3.010 0.000 0.000 0.000   0 0.000
TTSD97 24/07/2014 Call 3.100 0.355 0.455 0.000   20 0.380
TTSDK7 24/07/2014 Put 3.100 0.000 0.050 0.000   840 0.000
TTSE97 24/07/2014 Call 3.110 0.410 0.410 0.000   0 0.370
TTSE87 24/07/2014 Put 3.110 0.000 0.000 0.000   0 0.000
TTSDL7 24/07/2014 Call 3.200 0.265 0.345 0.000   160 0.280
TTSDM7 24/07/2014 Put 3.200 0.000 0.000 0.000   1,620 0.000
TTSDN7 24/07/2014 Call 3.300 0.220 0.220 0.000   1,070 0.180
TTSDO7 24/07/2014 Put 3.300 0.000 0.000 0.000   0 0.000
TTSDP7 24/07/2014 Call 3.400 0.080 0.130 0.000   38 0.085
TTSDQ7 24/07/2014 Put 3.400 0.002 0.002 0.000   0 0.004
TTSDR7 24/07/2014 Call 3.500 0.004 0.035 0.000   0 0.020
TTSDS7 24/07/2014 Put 3.500 0.000 0.035 0.000   0 0.045
TTSDT7 24/07/2014 Call 3.600 0.001 0.001 0.000   0 0.002
TTSDU7 24/07/2014 Put 3.600 0.000 0.000 0.000   0 0.130
TTSDV7 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSDW7 24/07/2014 Put 3.700 0.185 0.185 0.000   0 0.225
TTSEN7 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSEO7 24/07/2014 Put 3.800 0.285 0.285 0.000   0 0.325
TTSKW7 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSKX7 24/07/2014 Put 3.900 0.385 0.385 0.000   0 0.425
TTSLB7 24/07/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLC7 24/07/2014 Put 4.000 0.485 0.485 0.000   0 0.525
TTSLL7 24/07/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLM7 24/07/2014 Put 4.100 0.585 0.585 0.000   0 0.625
TTSM97 24/07/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMA7 24/07/2014 Put 4.200 0.685 0.685 0.000   0 0.725
TTSF27 28/08/2014 Call 2.200 1.325 1.325 0.000   0 1.285
TTSF37 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSEZ7 28/08/2014 Call 2.300 1.225 1.225 0.000   0 1.190
TTSF17 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFH7 28/08/2014 Call 2.400 1.125 1.125 0.000   0 1.090
TTSFI7 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSEP7 28/08/2014 Call 2.500 1.025 1.025 0.000   0 0.990
TTSEQ7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSFF7 28/08/2014 Call 2.600 0.925 0.925 0.000   0 0.885
TTSFG7 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSER7 28/08/2014 Call 2.700 0.825 0.825 0.000   0 0.785
TTSES7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSFL7 28/08/2014 Call 2.800 0.725 0.725 0.000   0 0.690
TTSFM7 28/08/2014 Put 2.800 0.000 0.000 0.000   600 0.000
TTSCQ7 28/08/2014 Call 2.900 0.560 0.660 0.000   0 0.590
TTSCR7 28/08/2014 Put 2.900 0.000 0.000 0.000   2,620 0.001
TTSFJ7 28/08/2014 Call 3.000 0.460 0.560 0.000   0 0.490
TTSFK7 28/08/2014 Put 3.000 0.001 0.001 0.000   1,200 0.002
TTSEX7 28/08/2014 Call 3.100 0.365 0.465 0.000   3,702 0.390
TTSEY7 28/08/2014 Put 3.100 0.003 0.003 0.000   0 0.006
TTSF47 28/08/2014 Call 3.200 0.285 0.345 0.000   212 0.295
TTSF57 28/08/2014 Put 3.200 0.008 0.008 0.000   636 0.015
TTSET7 28/08/2014 Call 3.300 0.200 0.250 0.000   40 0.205
TTSEU7 28/08/2014 Put 3.300 0.020 0.020 0.000   0 0.025
TTSF87 28/08/2014 Call 3.400 0.125 0.170 0.000   500 0.130
TTSF97 28/08/2014 Put 3.400 0.040 0.040 0.000   0 0.050
TTSEV7 28/08/2014 Call 3.500 0.070 0.105 0.000   0 0.075
TTSEW7 28/08/2014 Put 3.500 0.055 0.090 0.000   0 0.095
TTSF67 28/08/2014 Call 3.600 0.020 0.060 0.000   0 0.040
TTSF77 28/08/2014 Put 3.600 0.110 0.150 0.000   0 0.155
TTSFN7 28/08/2014 Call 3.700 0.020 0.020 0.000   0 0.020
TTSFO7 28/08/2014 Put 3.700 0.185 0.225 0.000   0 0.235
TTSIO7 28/08/2014 Call 3.800 0.009 0.009 0.000   0 0.008
TTSIP7 28/08/2014 Put 3.800 0.295 0.295 0.000   0 0.330
TTSKY7 28/08/2014 Call 3.900 0.003 0.003 0.000   0 0.003
TTSKZ7 28/08/2014 Put 3.900 0.390 0.390 0.000   0 0.425
TTSLD7 28/08/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSLE7 28/08/2014 Put 4.000 0.485 0.485 0.000   0 0.520
TTSLN7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLO7 28/08/2014 Put 4.100 0.585 0.585 0.000   0 0.620
TTSMB7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMC7 28/08/2014 Put 4.200 0.685 0.685 0.000   0 0.720
TTSES9 25/09/2014 Call 2.000 1.525 1.525 0.000   0 1.485
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 1.325 1.325 0.000   0 1.285
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 1.225 1.225 0.000   0 1.190
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 1.125 1.125 0.000   0 1.090
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 1.025 1.025 0.000   0 0.990
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.930 0.930 0.000   0 0.890
TTSEN9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TTSX59 25/09/2014 Call 2.700 0.750 0.870 0.000   0 0.790
TTSX69 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TTSEK9 25/09/2014 Call 2.800 0.650 0.770 0.000   320 0.690
TTSEL9 25/09/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TTSX39 25/09/2014 Call 2.900 0.560 0.660 0.000   0 0.590
TTSX49 25/09/2014 Put 2.900 0.008 0.008 0.000   100 0.008
TTSEO9 25/09/2014 Call 3.000 0.460 0.560 0.000   0 0.490
TTSEP9 25/09/2014 Put 3.000 0.000 0.035 0.000   100 0.015
TTSX79 25/09/2014 Call 3.100 0.365 0.465 0.000   50 0.390
TTSX89 25/09/2014 Put 3.100 0.020 0.020 0.000   100 0.020
TTSJW7 25/09/2014 Call 3.110 0.345 0.345 0.000   0 0.315
TTSJV7 25/09/2014 Put 3.110 0.020 0.020 0.000   0 0.025
TTSEU9 25/09/2014 Call 3.200 0.285 0.360 0.000   311 0.295
TTSEV9 25/09/2014 Put 3.200 0.030 0.030 0.000   0 0.035
TTSJX7 25/09/2014 Call 3.210 0.255 0.255 0.000   40 0.230
TTSJY7 25/09/2014 Put 3.210 0.035 0.035 0.000   0 0.040
TTSXB9 25/09/2014 Call 3.300 0.205 0.260 0.000   343 0.210
TTSXC9 25/09/2014 Put 3.300 0.035 0.055 0.000   396 0.060
TTSK17 25/09/2014 Call 3.310 0.175 0.175 0.000   200 0.160
TTSJZ7 25/09/2014 Put 3.310 0.050 0.050 0.000   0 0.060
TTSEY9 25/09/2014 Call 3.400 0.135 0.175 0.000   250 0.135
TTSEZ9 25/09/2014 Put 3.400 0.070 0.090 0.000   0 0.095
TTSM87 25/09/2014 Call 3.410 0.115 0.115 0.000   500 0.105
TTSM77 25/09/2014 Put 3.410 0.085 0.085 0.000   0 0.095
TTSX99 25/09/2014 Call 3.500 0.080 0.105 0.000   0 0.085
TTSXA9 25/09/2014 Put 3.500 0.115 0.140 0.000   62 0.145
TTSF19 25/09/2014 Call 3.600 0.035 0.065 0.000   0 0.050
TTSF29 25/09/2014 Put 3.600 0.180 0.205 0.000   0 0.215
TTSWY9 25/09/2014 Call 3.700 0.015 0.040 0.000   0 0.030
TTSWZ9 25/09/2014 Put 3.700 0.260 0.285 0.000   257 0.300
TTSF79 25/09/2014 Call 3.800 0.004 0.035 0.000   0 0.015
TTSF89 25/09/2014 Put 3.800 0.355 0.355 0.000   0 0.395
TTSYW9 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.010
TTSYX9 25/09/2014 Put 3.900 0.455 0.455 0.000   0 0.490
TTSKF9 25/09/2014 Call 4.000 0.006 0.006 0.000   0 0.006
TTSKG9 25/09/2014 Put 4.000 0.550 0.550 0.000   0 0.590
TTSLP7 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.003
TTSLQ7 25/09/2014 Put 4.100 0.650 0.650 0.000   0 0.690
TTSMK9 25/09/2014 Call 4.200 0.002 0.002 0.000   0 0.002
TTSML9 25/09/2014 Put 4.200 0.750 0.750 0.000   0 0.785
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 0.950 0.950 0.000   0 0.990
TTSIK7 30/10/2014 Call 2.300 1.225 1.225 0.000   0 1.190
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 1.125 1.125 0.000   0 1.090
TTSGX7 30/10/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSIM7 30/10/2014 Call 2.500 1.025 1.025 0.000   0 0.990
TTSIN7 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSGY7 30/10/2014 Call 2.600 0.930 0.930 0.000   0 0.890
TTSGZ7 30/10/2014 Put 2.600 0.003 0.003 0.000   0 0.003
TTSII7 30/10/2014 Call 2.700 0.830 0.830 0.000   0 0.790
TTSIJ7 30/10/2014 Put 2.700 0.005 0.005 0.000   0 0.005
TTSI17 30/10/2014 Call 2.800 0.730 0.730 0.000   0 0.690
TTSI27 30/10/2014 Put 2.800 0.009 0.009 0.000   0 0.009
TTSI97 30/10/2014 Call 2.900 0.630 0.630 0.000   0 0.590
TTSIF7 30/10/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TTSGU7 30/10/2014 Call 3.000 0.530 0.530 0.000   0 0.490
TTSGV7 30/10/2014 Put 3.000 0.005 0.035 0.000   0 0.020
TTSI77 30/10/2014 Call 3.100 0.430 0.430 0.000   0 0.395
TTSI87 30/10/2014 Put 3.100 0.030 0.030 0.000   300 0.030
TTSGS7 30/10/2014 Call 3.200 0.335 0.335 0.000   0 0.300
TTSGT7 30/10/2014 Put 3.200 0.040 0.040 0.000   0 0.045
TTSIG7 30/10/2014 Call 3.300 0.220 0.260 0.000   100 0.220
TTSIH7 30/10/2014 Put 3.300 0.065 0.065 0.000   0 0.075
TTSI37 30/10/2014 Call 3.400 0.155 0.180 0.000   0 0.150
TTSI47 30/10/2014 Put 3.400 0.085 0.110 0.000   0 0.110
TTSGQ7 30/10/2014 Call 3.500 0.090 0.125 0.000   0 0.095
TTSGR7 30/10/2014 Put 3.500 0.135 0.155 0.000   0 0.160
TTSI57 30/10/2014 Call 3.600 0.050 0.075 0.000   0 0.060
TTSI67 30/10/2014 Put 3.600 0.195 0.220 0.000   0 0.230
TTSGO7 30/10/2014 Call 3.700 0.045 0.045 0.000   0 0.035
TTSGP7 30/10/2014 Put 3.700 0.270 0.295 0.000   0 0.310
TTSIQ7 30/10/2014 Call 3.800 0.010 0.035 0.000   0 0.025
TTSIR7 30/10/2014 Put 3.800 0.355 0.380 0.000   0 0.400
TTSL17 30/10/2014 Call 3.900 0.002 0.035 0.000   0 0.015
TTSL27 30/10/2014 Put 3.900 0.460 0.460 0.000   0 0.495
TTSLF7 30/10/2014 Call 4.000 0.010 0.010 0.000   0 0.010
TTSLG7 30/10/2014 Put 4.000 0.555 0.555 0.000   0 0.595
TTSLR7 30/10/2014 Call 4.100 0.007 0.007 0.000   0 0.006
TTSLS7 30/10/2014 Put 4.100 0.650 0.650 0.000   0 0.690
TTSMD7 30/10/2014 Call 4.200 0.004 0.004 0.000   0 0.004
TTSME7 30/10/2014 Put 4.200 0.750 0.750 0.000   0 0.790
TTSJN7 27/11/2014 Call 2.300 1.225 1.225 0.000   0 1.190
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 1.125 1.125 0.000   0 1.090
TTSJ87 27/11/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSJ37 27/11/2014 Call 2.500 1.025 1.025 0.000   0 0.990
TTSJ47 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSJ97 27/11/2014 Call 2.600 0.930 0.930 0.000   0 0.890
TTSJA7 27/11/2014 Put 2.600 0.003 0.003 0.000   0 0.003
TTSJ57 27/11/2014 Call 2.700 0.830 0.830 0.000   0 0.790
TTSJ67 27/11/2014 Put 2.700 0.005 0.005 0.000   0 0.006
TTSJL7 27/11/2014 Call 2.800 0.730 0.730 0.000   0 0.690
TTSJM7 27/11/2014 Put 2.800 0.009 0.009 0.000   0 0.010
TTSIS7 27/11/2014 Call 2.900 0.630 0.630 0.000   0 0.590
TTSIT7 27/11/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TTSJH7 27/11/2014 Call 3.000 0.530 0.530 0.000   0 0.495
TTSJI7 27/11/2014 Put 3.000 0.020 0.020 0.000   0 0.025
TTSIW7 27/11/2014 Call 3.100 0.435 0.435 0.000   0 0.400
TTSIX7 27/11/2014 Put 3.100 0.030 0.030 0.000   0 0.035
TTSJB7 27/11/2014 Call 3.200 0.340 0.340 0.000   0 0.310
TTSJC7 27/11/2014 Put 3.200 0.050 0.050 0.000   0 0.055
TTSIU7 27/11/2014 Call 3.300 0.260 0.260 0.000   0 0.230
TTSIV7 27/11/2014 Put 3.300 0.075 0.075 0.000   0 0.085
TTSJF7 27/11/2014 Call 3.400 0.185 0.185 0.000   0 0.165
TTSJG7 27/11/2014 Put 3.400 0.105 0.105 0.000   0 0.120
TTSJ17 27/11/2014 Call 3.500 0.130 0.130 0.000   0 0.110
TTSJ27 27/11/2014 Put 3.500 0.150 0.150 0.000   0 0.170
TTSJD7 27/11/2014 Call 3.600 0.085 0.085 0.000   0 0.075
TTSJE7 27/11/2014 Put 3.600 0.210 0.210 0.000   0 0.235
TTSIY7 27/11/2014 Call 3.700 0.055 0.055 0.000   0 0.045
TTSIZ7 27/11/2014 Put 3.700 0.280 0.280 0.000   0 0.310
TTSJJ7 27/11/2014 Call 3.800 0.035 0.035 0.000   0 0.030
TTSJK7 27/11/2014 Put 3.800 0.360 0.360 0.000   0 0.395
TTSL37 27/11/2014 Call 3.900 0.020 0.020 0.000   0 0.020
TTSL47 27/11/2014 Put 3.900 0.450 0.450 0.000   0 0.490
TTSLH7 27/11/2014 Call 4.000 0.015 0.015 0.000   0 0.010
TTSLI7 27/11/2014 Put 4.000 0.550 0.550 0.000   0 0.590
TTSLT7 27/11/2014 Call 4.100 0.009 0.009 0.000   0 0.007
TTSLU7 27/11/2014 Put 4.100 0.650 0.650 0.000   0 0.685
TTSMF7 27/11/2014 Call 4.200 0.006 0.006 0.000   0 0.004
TTSMG7 27/11/2014 Put 4.200 0.750 0.750 0.000   0 0.785
TTSWB8 18/12/2014 Call 1.900 1.625 1.625 0.000   0 1.585
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.525 1.525 0.000   0 1.485
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.325 1.325 0.000   0 1.285
TTSWG8 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TTSBU7 18/12/2014 Call 2.300 1.225 1.225 0.000   0 1.185
TTSBV7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.002
TTSWH8 18/12/2014 Call 2.400 1.125 1.125 0.000   0 1.090
TTSWI8 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
TTSBW7 18/12/2014 Call 2.500 1.025 1.025 0.000   0 0.990
TTSBX7 18/12/2014 Put 2.500 0.005 0.005 0.000   0 0.006
TTSWJ8 18/12/2014 Call 2.600 0.930 0.930 0.000   0 0.890
TTSWK8 18/12/2014 Put 2.600 0.008 0.008 0.000   0 0.009
TTSBQ7 18/12/2014 Call 2.700 0.830 0.830 0.000   0 0.790
TTSBR7 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.015
TTSWL8 18/12/2014 Call 2.800 0.730 0.730 0.000   0 0.690
TTSWM8 18/12/2014 Put 2.800 0.015 0.015 0.000   230 0.020
TTSBY7 18/12/2014 Call 2.900 0.630 0.630 0.000   0 0.590
TTSBZ7 18/12/2014 Put 2.900 0.025 0.025 0.000   100 0.025
TTSWN8 18/12/2014 Call 3.000 0.530 0.530 0.000   0 0.495
TTSWO8 18/12/2014 Put 3.000 0.030 0.030 0.000   320 0.035
TTSBS7 18/12/2014 Call 3.100 0.430 0.430 0.000   0 0.400
TTSBT7 18/12/2014 Put 3.100 0.040 0.040 0.000   0 0.050
TTSWP8 18/12/2014 Call 3.200 0.340 0.340 0.000   70 0.310
TTSWQ8 18/12/2014 Put 3.200 0.060 0.060 0.000   7,150 0.065
TTSBO7 18/12/2014 Call 3.300 0.255 0.255 0.000   200 0.235
TTSBP7 18/12/2014 Put 3.300 0.080 0.080 0.000   0 0.095
TTSWR8 18/12/2014 Call 3.400 0.000 0.000 0.000   0 0.175
TTSWS8 18/12/2014 Put 3.400 0.000 0.000 0.000   3,314 0.130
TTSBL7 18/12/2014 Call 3.500 0.000 0.000 0.000   0 0.125
TTSBM7 18/12/2014 Put 3.500 0.000 0.000 0.000   100 0.180
TTSYB8 18/12/2014 Call 3.600 0.095 0.095 0.000   0 0.085
TTSYC8 18/12/2014 Put 3.600 0.220 0.220 0.000   0 0.245
TTSBJ7 18/12/2014 Call 3.700 0.070 0.070 0.000   0 0.060
TTSBK7 18/12/2014 Put 3.700 0.295 0.295 0.000   0 0.320
TTSCF9 18/12/2014 Call 3.800 0.050 0.050 0.000   0 0.040
TTSCG9 18/12/2014 Put 3.800 0.375 0.375 0.000   0 0.405
TTSL57 18/12/2014 Call 3.900 0.035 0.035 0.000   0 0.030
TTSL67 18/12/2014 Put 3.900 0.465 0.465 0.000   0 0.495
TTSKH9 18/12/2014 Call 4.000 0.025 0.025 0.000   0 0.025
TTSKI9 18/12/2014 Put 4.000 0.555 0.555 0.000   0 0.595
TTSLW7 18/12/2014 Call 4.100 0.020 0.020 0.000   0 0.020
TTSLX7 18/12/2014 Put 4.100 0.650 0.650 0.000   0 0.690
TTSMM9 18/12/2014 Call 4.200 0.015 0.015 0.000   0 0.010
TTSMN9 18/12/2014 Put 4.200 0.750 0.750 0.000   0 0.790
TTSFP7 26/03/2015 Call 2.000 1.525 1.525 0.000   0 1.485
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.325 1.325 0.000   0 1.285
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFR7 26/03/2015 Call 2.300 1.225 1.225 0.000   0 1.185
TTSFS7 26/03/2015 Put 2.300 0.001 0.001 0.000   0 0.001
TTSQH9 26/03/2015 Call 2.400 1.125 1.125 0.000   0 1.085
TTSQI9 26/03/2015 Put 2.400 0.002 0.002 0.000   0 0.002
TTSFX7 26/03/2015 Call 2.500 1.025 1.025 0.000   0 0.990
TTSFY7 26/03/2015 Put 2.500 0.004 0.004 0.000   0 0.004
TTSQT9 26/03/2015 Call 2.600 0.925 0.925 0.000   0 0.890
TTSQU9 26/03/2015 Put 2.600 0.007 0.007 0.000   0 0.008
TTSFZ7 26/03/2015 Call 2.700 0.830 0.830 0.000   0 0.790
TTSG17 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSQF9 26/03/2015 Call 2.800 0.730 0.730 0.000   0 0.690
TTSQG9 26/03/2015 Put 2.800 0.020 0.020 0.000   100 0.025
TTSFT7 26/03/2015 Call 2.900 0.630 0.630 0.000   0 0.595
TTSFU7 26/03/2015 Put 2.900 0.035 0.035 0.000   0 0.040
TTSQP9 26/03/2015 Call 3.000 0.530 0.530 0.000   0 0.500
TTSQQ9 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.060
TTSG47 26/03/2015 Call 3.100 0.440 0.440 0.000   0 0.415
TTSG57 26/03/2015 Put 3.100 0.070 0.070 0.000   0 0.085
TTSQV9 26/03/2015 Call 3.200 0.355 0.355 0.000   0 0.335
TTSQW9 26/03/2015 Put 3.200 0.100 0.100 0.000   0 0.120
TTSG27 26/03/2015 Call 3.300 0.285 0.285 0.000   0 0.265
TTSG37 26/03/2015 Put 3.300 0.135 0.135 0.000   100 0.160
TTSQN9 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.210
TTSQO9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.205
TTSFV7 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.160
TTSFW7 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.260
TTSQR9 26/03/2015 Call 3.600 0.130 0.130 0.000   0 0.120
TTSQS9 26/03/2015 Put 3.600 0.290 0.290 0.000   0 0.325
TTSG87 26/03/2015 Call 3.700 0.090 0.090 0.000   0 0.090
TTSG97 26/03/2015 Put 3.700 0.360 0.360 0.000   0 0.390
TTSQJ9 26/03/2015 Call 3.800 0.065 0.065 0.000   0 0.060
TTSQK9 26/03/2015 Put 3.800 0.435 0.435 0.000   0 0.465
TTSL77 26/03/2015 Call 3.900 0.045 0.045 0.000   0 0.040
TTSL87 26/03/2015 Put 3.900 0.515 0.515 0.000   0 0.545
TTSQL9 26/03/2015 Call 4.000 0.030 0.030 0.000   0 0.025
TTSQM9 26/03/2015 Put 4.000 0.600 0.600 0.000   0 0.630
TTSLY7 26/03/2015 Call 4.100 0.020 0.020 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.685 0.685 0.000   0 0.720
TTSQX9 26/03/2015 Call 4.200 0.015 0.015 0.000   0 0.010
TTSQY9 26/03/2015 Put 4.200 0.775 0.775 0.000   0 0.820
TTSXL8 25/06/2015 Call 1.900 1.625 1.625 0.000   0 1.585
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.525 1.525 0.000   0 1.485
TTSXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXF8 25/06/2015 Call 2.200 1.325 1.325 0.000   0 1.285
TTSXG8 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.004
TTSXH8 25/06/2015 Call 2.400 1.125 1.125 0.000   0 1.090
TTSXI8 25/06/2015 Put 2.400 0.008 0.008 0.000   0 0.010
TTSK67 25/06/2015 Call 2.500 1.025 1.025 0.000   0 0.990
TTSK77 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSXA8 25/06/2015 Call 2.600 0.925 0.925 0.000   0 0.890
TTSXB8 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.025
TTSK87 25/06/2015 Call 2.700 0.830 0.830 0.000   0 0.795
TTSK97 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.035
TTSX48 25/06/2015 Call 2.800 0.730 0.730 0.000   0 0.695
TTSX58 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.050
TTSKA7 25/06/2015 Call 2.900 0.635 0.635 0.000   0 0.605
TTSKB7 25/06/2015 Put 2.900 0.060 0.060 0.000   0 0.070
TTSX68 25/06/2015 Call 3.000 0.550 0.550 0.000   0 0.520
TTSX78 25/06/2015 Put 3.000 0.080 0.080 0.000   200 0.090
TTSK27 25/06/2015 Call 3.100 0.465 0.465 0.000   0 0.435
TTSK37 25/06/2015 Put 3.100 0.110 0.110 0.000   0 0.120
TTSXJ8 25/06/2015 Call 3.200 0.395 0.395 0.000   0 0.365
TTSXK8 25/06/2015 Put 3.200 0.140 0.140 0.000   0 0.150
TTSKE7 25/06/2015 Call 3.300 0.330 0.330 0.000   0 0.300
TTSKF7 25/06/2015 Put 3.300 0.175 0.175 0.000   0 0.190
TTSX88 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.245
TTSX98 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.240
TTSKC7 25/06/2015 Call 3.500 0.215 0.215 0.000   200 0.195
TTSKD7 25/06/2015 Put 3.500 0.270 0.270 0.000   0 0.290
TTSYD8 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.155
TTSYE8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.355
TTSK47 25/06/2015 Call 3.700 0.135 0.135 0.000   0 0.120
TTSK57 25/06/2015 Put 3.700 0.395 0.395 0.000   0 0.420
TTSCH9 25/06/2015 Call 3.800 0.105 0.105 0.000   0 0.090
TTSCI9 25/06/2015 Put 3.800 0.465 0.465 0.000   0 0.495
TTSL97 25/06/2015 Call 3.900 0.080 0.080 0.000   0 0.070
TTSLA7 25/06/2015 Put 3.900 0.545 0.545 0.000   0 0.570
TTSKJ9 25/06/2015 Call 4.000 0.060 0.060 0.000   0 0.050
TTSKK9 25/06/2015 Put 4.000 0.625 0.625 0.000   0 0.655
TTSM17 25/06/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TTSM27 25/06/2015 Put 4.100 0.705 0.705 0.000   0 0.740
TTSMO9 25/06/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSMP9 25/06/2015 Put 4.200 0.795 0.795 0.000   0 0.830
TTSG67 24/09/2015 Call 2.000 1.525 1.525 0.000   0 1.485
TTSG77 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.004
TTSXW9 24/09/2015 Call 2.200 1.325 1.325 0.000   0 1.285
TTSXY9 24/09/2015 Put 2.200 0.009 0.009 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 1.125 1.125 0.000   0 1.085
TTSXV9 24/09/2015 Put 2.400 0.020 0.020 0.000   100 0.020
TTSXM9 24/09/2015 Call 2.600 0.930 0.930 0.000   0 0.890
TTSXN9 24/09/2015 Put 2.600 0.040 0.040 0.000   0 0.040
TTSXG9 24/09/2015 Call 2.800 0.745 0.745 0.000   0 0.710
TTSXH9 24/09/2015 Put 2.800 0.070 0.070 0.000   0 0.075
TTSXK9 24/09/2015 Call 3.000 0.585 0.585 0.000   0 0.550
TTSXL9 24/09/2015 Put 3.000 0.115 0.115 0.000   0 0.125
TTSXI9 24/09/2015 Call 3.200 0.450 0.450 0.000   0 0.420
TTSXJ9 24/09/2015 Put 3.200 0.180 0.180 0.000   0 0.195
TTSXS9 24/09/2015 Call 3.400 0.335 0.335 0.000   0 0.310
TTSXT9 24/09/2015 Put 3.400 0.265 0.265 0.000   0 0.285
TTSXO9 24/09/2015 Call 3.600 0.240 0.240 0.000   0 0.225
TTSXP9 24/09/2015 Put 3.600 0.375 0.375 0.000   0 0.400
TTSXQ9 24/09/2015 Call 3.800 0.170 0.170 0.000   0 0.155
TTSXR9 24/09/2015 Put 3.800 0.505 0.505 0.000   0 0.535
TTSXD9 24/09/2015 Call 4.000 0.115 0.115 0.000   0 0.100
TTSXF9 24/09/2015 Put 4.000 0.660 0.660 0.000   0 0.690
TTSM37 24/09/2015 Call 4.200 0.075 0.075 0.000   0 0.065
TTSM47 24/09/2015 Put 4.200 0.825 0.825 0.000   0 0.860
TTSKU7 17/12/2015 Call 2.400 1.125 1.125 0.000   0 1.085
TTSKV7 17/12/2015 Put 2.400 0.009 0.009 0.000   0 0.010
TTSKI7 17/12/2015 Call 2.600 0.930 0.930 0.000   0 0.890
TTSKJ7 17/12/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 0.755 0.755 0.000   0 0.720
TTSKN7 17/12/2015 Put 2.800 0.050 0.050 0.000   0 0.060
TTSJI9 17/12/2015 Call 3.000 0.605 0.605 0.000   0 0.575
TTSJJ9 17/12/2015 Put 3.000 0.100 0.100 0.000   200 0.110
TTSKG7 17/12/2015 Call 3.200 0.485 0.485 0.000   0 0.460
TTSKH7 17/12/2015 Put 3.200 0.170 0.170 0.000   0 0.185
TTSKK7 17/12/2015 Call 3.400 0.385 0.385 0.000   0 0.360
TTSKL7 17/12/2015 Put 3.400 0.265 0.265 0.000   0 0.285
TTSKS7 17/12/2015 Call 3.600 0.300 0.300 0.000   0 0.280
TTSKT7 17/12/2015 Put 3.600 0.380 0.380 0.000   0 0.405
TTSKO7 17/12/2015 Call 3.800 0.235 0.235 0.000   0 0.215
TTSKP7 17/12/2015 Put 3.800 0.520 0.520 0.000   0 0.550
TTSKQ7 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.165
TTSKR7 17/12/2015 Put 4.000 0.675 0.675 0.000   0 0.705
TTSM57 17/12/2015 Call 4.200 0.140 0.140 0.000   0 0.125
TTSM67 17/12/2015 Put 4.200 0.840 0.840 0.000   0 0.875
TTSUA9 23/06/2016 Call 2.400 1.125 1.125 0.000   0 1.085
TTSUB9 23/06/2016 Put 2.400 0.050 0.050 0.000   100 0.055

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.