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 3.325 Down -0.025 3.320 3.330 3.320 3.335 3.315 1,815,231 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSF27 28/08/2014 Call 2.200 1.120 1.120 0.000   0 1.150
TTSF37 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSEZ7 28/08/2014 Call 2.300 1.020 1.020 0.000   0 1.050
TTSF17 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFH7 28/08/2014 Call 2.400 0.920 0.920 0.000   0 0.950
TTSFI7 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSEP7 28/08/2014 Call 2.500 0.820 0.820 0.000   0 0.850
TTSEQ7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSFF7 28/08/2014 Call 2.600 0.720 0.720 0.000   0 0.750
TTSFG7 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSER7 28/08/2014 Call 2.700 0.620 0.620 0.000   0 0.650
TTSES7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSFL7 28/08/2014 Call 2.800 0.520 0.520 0.000   0 0.550
TTSFM7 28/08/2014 Put 2.800 0.000 0.000 0.000   600 0.000
TTSCQ7 28/08/2014 Call 2.900 0.420 0.420 0.000   0 0.450
TTSCR7 28/08/2014 Put 2.900 0.000 0.000 0.000   2,620 0.000
TTSFJ7 28/08/2014 Call 3.000 0.320 0.320 0.000   0 0.355
TTSFK7 28/08/2014 Put 3.000 0.000 0.000 0.000   1,200 0.000
TTSEX7 28/08/2014 Call 3.100 0.220 0.220 0.000   3,532 0.255
TTSEY7 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
TTSF47 28/08/2014 Call 3.200 0.120 0.120 0.000   105 0.160
TTSF57 28/08/2014 Put 3.200 0.000 0.000 0.000   636 0.000
TTSET7 28/08/2014 Call 3.300 0.000 0.050 0.000 40 40 0.070
TTSEU7 28/08/2014 Put 3.300 0.003 0.003 0.000   500 0.010
TTSF87 28/08/2014 Call 3.400 0.000 0.000 0.000   500 0.015
TTSF97 28/08/2014 Put 3.400 0.080 0.080 0.000   0 0.060
TTSEV7 28/08/2014 Call 3.500 0.000 0.000 0.000   60 0.001
TTSEW7 28/08/2014 Put 3.500 0.180 0.180 0.000   100 0.150
TTSF67 28/08/2014 Call 3.600 0.000 0.000 0.000   410 0.000
TTSF77 28/08/2014 Put 3.600 0.280 0.280 0.000   0 0.250
TTSFN7 28/08/2014 Call 3.700 0.000 0.000 0.000   500 0.000
TTSFO7 28/08/2014 Put 3.700 0.380 0.380 0.000   0 0.350
TTSIO7 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSIP7 28/08/2014 Put 3.800 0.480 0.480 0.000   0 0.450
TTSKY7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSKZ7 28/08/2014 Put 3.900 0.580 0.580 0.000   0 0.550
TTSLD7 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLE7 28/08/2014 Put 4.000 0.680 0.680 0.000   0 0.650
TTSLN7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLO7 28/08/2014 Put 4.100 0.780 0.780 0.000   0 0.750
TTSMB7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMC7 28/08/2014 Put 4.200 0.880 0.880 0.000   0 0.850
TTSNU7 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNV7 28/08/2014 Put 4.300 0.980 0.980 0.000   0 0.950
TTSES9 25/09/2014 Call 2.000 1.320 1.320 0.000   0 1.350
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 1.120 1.120 0.000   0 1.150
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 1.020 1.020 0.000   0 1.050
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 0.920 0.920 0.000   0 0.950
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 0.820 0.820 0.000   0 0.850
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.720 0.720 0.000   0 0.755
TTSEN9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSX59 25/09/2014 Call 2.700 0.620 0.620 0.000   0 0.655
TTSX69 25/09/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TTSEK9 25/09/2014 Call 2.800 0.525 0.525 0.000   0 0.555
TTSEL9 25/09/2014 Put 2.800 0.003 0.003 0.000   0 0.003
TTSX39 25/09/2014 Call 2.900 0.425 0.425 0.000   0 0.455
TTSX49 25/09/2014 Put 2.900 0.006 0.006 0.000   100 0.006
TTSEO9 25/09/2014 Call 3.000 0.280 0.360 0.000   0 0.355
TTSEP9 25/09/2014 Put 3.000 0.015 0.015 0.000   100 0.010
TTSX79 25/09/2014 Call 3.100 0.235 0.235 0.235 29 29 0.260
TTSX89 25/09/2014 Put 3.100 0.025 0.025 0.000   100 0.020
TTSJW7 25/09/2014 Call 3.110 0.210 0.210 0.000   0 0.230
TTSJV7 25/09/2014 Put 3.110 0.025 0.025 0.000   0 0.025
TTSEU9 25/09/2014 Call 3.200 0.110 0.145 0.000   130 0.170
TTSEV9 25/09/2014 Put 3.200 0.050 0.050 0.000   0 0.040
TTSJX7 25/09/2014 Call 3.210 0.135 0.135 0.000   40 0.150
TTSJY7 25/09/2014 Put 3.210 0.050 0.050 0.000   0 0.045
TTSXB9 25/09/2014 Call 3.300 0.080 0.080 0.000   243 0.095
TTSXC9 25/09/2014 Put 3.300 0.090 0.090 0.000   396 0.080
TTSK17 25/09/2014 Call 3.310 0.075 0.075 0.000   200 0.085
TTSJZ7 25/09/2014 Put 3.310 0.095 0.095 0.000   0 0.080
TTSEY9 25/09/2014 Call 3.400 0.040 0.040 0.000   250 0.050
TTSEZ9 25/09/2014 Put 3.400 0.155 0.155 0.000   403 0.135
TTSM87 25/09/2014 Call 3.410 0.035 0.035 0.000   500 0.045
TTSM77 25/09/2014 Put 3.410 0.165 0.165 0.000   0 0.140
TTSX99 25/09/2014 Call 3.500 0.020 0.020 0.000   1,200 0.025
TTSXA9 25/09/2014 Put 3.500 0.245 0.245 0.000   662 0.215
TTSML7 25/09/2014 Call 3.510 0.015 0.015 0.000   500 0.020
TTSMM7 25/09/2014 Put 3.510 0.250 0.250 0.000   0 0.225
TTSF19 25/09/2014 Call 3.600 0.008 0.008 0.000   0 0.010
TTSF29 25/09/2014 Put 3.600 0.340 0.340 0.000   0 0.310
TTSMO7 25/09/2014 Call 3.610 0.007 0.007 0.000   0 0.010
TTSMN7 25/09/2014 Put 3.610 0.345 0.345 0.000   0 0.315
TTSWY9 25/09/2014 Call 3.700 0.003 0.003 0.000   547 0.005
TTSWZ9 25/09/2014 Put 3.700 0.440 0.440 0.000   257 0.410
TTSF79 25/09/2014 Call 3.800 0.002 0.002 0.000   0 0.002
TTSF89 25/09/2014 Put 3.800 0.540 0.540 0.000   0 0.510
TTSYW9 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.001
TTSYX9 25/09/2014 Put 3.900 0.640 0.640 0.000   0 0.610
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKG9 25/09/2014 Put 4.000 0.740 0.740 0.000   0 0.710
TTSLP7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLQ7 25/09/2014 Put 4.100 0.840 0.840 0.000   0 0.810
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSML9 25/09/2014 Put 4.200 0.940 0.940 0.000   0 0.910
TTSNW7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNX7 25/09/2014 Put 4.300 1.040 1.040 0.000   0 1.010
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 1.140 1.140 0.000   0 1.110
TTSIK7 30/10/2014 Call 2.300 1.020 1.020 0.000   0 1.050
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 0.920 0.920 0.000   0 0.950
TTSGX7 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSIM7 30/10/2014 Call 2.500 0.820 0.820 0.000   0 0.850
TTSIN7 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSGY7 30/10/2014 Call 2.600 0.725 0.725 0.000   0 0.750
TTSGZ7 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TTSII7 30/10/2014 Call 2.700 0.625 0.625 0.000   0 0.650
TTSIJ7 30/10/2014 Put 2.700 0.004 0.004 0.000   0 0.004
TTSI17 30/10/2014 Call 2.800 0.525 0.525 0.000   0 0.550
TTSI27 30/10/2014 Put 2.800 0.009 0.009 0.000   0 0.008
TTSI97 30/10/2014 Call 2.900 0.425 0.425 0.000   0 0.450
TTSIF7 30/10/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TTSGU7 30/10/2014 Call 3.000 0.330 0.330 0.000   0 0.355
TTSGV7 30/10/2014 Put 3.000 0.025 0.025 0.000   0 0.025
TTSI77 30/10/2014 Call 3.100 0.235 0.235 0.000   0 0.260
TTSI87 30/10/2014 Put 3.100 0.045 0.045 0.000   300 0.040
TTSGS7 30/10/2014 Call 3.200 0.160 0.160 0.000   0 0.180
TTSGT7 30/10/2014 Put 3.200 0.070 0.070 0.000   0 0.060
TTSIG7 30/10/2014 Call 3.300 0.100 0.100 0.000 40 100 0.115
TTSIH7 30/10/2014 Put 3.300 0.110 0.110 0.000   300 0.100
TTSI37 30/10/2014 Call 3.400 0.060 0.060 0.000   4,000 0.070
TTSI47 30/10/2014 Put 3.400 0.170 0.170 0.000   0 0.155
TTSGQ7 30/10/2014 Call 3.500 0.035 0.035 0.000   0 0.040
TTSGR7 30/10/2014 Put 3.500 0.250 0.250 0.000   0 0.225
TTSPO7 30/10/2014 Call 3.510 0.030 0.030 0.000   0 0.040
TTSPN7 30/10/2014 Put 3.510 0.255 0.255 0.000   0 0.230
TTSI57 30/10/2014 Call 3.600 0.020 0.020 0.000   0 0.020
TTSI67 30/10/2014 Put 3.600 0.340 0.340 0.000   300 0.315
TTSGO7 30/10/2014 Call 3.700 0.010 0.010 0.000   0 0.010
TTSGP7 30/10/2014 Put 3.700 0.440 0.440 0.000   0 0.410
TTSIQ7 30/10/2014 Call 3.800 0.005 0.005 0.000   0 0.007
TTSIR7 30/10/2014 Put 3.800 0.540 0.540 0.000   0 0.510
TTSL17 30/10/2014 Call 3.900 0.003 0.003 0.000   0 0.003
TTSL27 30/10/2014 Put 3.900 0.640 0.640 0.000   0 0.610
TTSLF7 30/10/2014 Call 4.000 0.001 0.001 0.000   0 0.002
TTSLG7 30/10/2014 Put 4.000 0.740 0.740 0.000   0 0.710
TTSLR7 30/10/2014 Call 4.100 0.001 0.001 0.000   0 0.001
TTSLS7 30/10/2014 Put 4.100 0.840 0.840 0.000   0 0.810
TTSMD7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSME7 30/10/2014 Put 4.200 0.940 0.940 0.000   0 0.910
TTSNY7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNZ7 30/10/2014 Put 4.300 1.040 1.040 0.000   0 1.010
TTSJN7 27/11/2014 Call 2.300 1.020 1.020 0.000   0 1.050
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 0.920 0.920 0.000   0 0.950
TTSJ87 27/11/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSJ37 27/11/2014 Call 2.500 0.820 0.820 0.000   0 0.850
TTSJ47 27/11/2014 Put 2.500 0.002 0.002 0.000   0 0.002
TTSJ97 27/11/2014 Call 2.600 0.720 0.720 0.000   0 0.750
TTSJA7 27/11/2014 Put 2.600 0.005 0.005 0.000   0 0.004
TTSJ57 27/11/2014 Call 2.700 0.620 0.620 0.000   0 0.655
TTSJ67 27/11/2014 Put 2.700 0.009 0.009 0.000   0 0.008
TTSJL7 27/11/2014 Call 2.800 0.520 0.520 0.000   0 0.555
TTSJM7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.015
TTSIS7 27/11/2014 Call 2.900 0.425 0.425 0.000   0 0.455
TTSIT7 27/11/2014 Put 2.900 0.020 0.020 0.000   0 0.020
TTSJH7 27/11/2014 Call 3.000 0.330 0.330 0.000   0 0.360
TTSJI7 27/11/2014 Put 3.000 0.035 0.035 0.000   0 0.030
TTSIW7 27/11/2014 Call 3.100 0.245 0.245 0.000   0 0.275
TTSIX7 27/11/2014 Put 3.100 0.055 0.055 0.000   0 0.050
TTSJB7 27/11/2014 Call 3.200 0.175 0.175 0.000   0 0.200
TTSJC7 27/11/2014 Put 3.200 0.080 0.080 0.000   0 0.075
TTSIU7 27/11/2014 Call 3.300 0.120 0.120 0.000   100 0.135
TTSIV7 27/11/2014 Put 3.300 0.125 0.125 0.000   0 0.110
TTSJF7 27/11/2014 Call 3.400 0.075 0.075 0.000   52 0.090
TTSJG7 27/11/2014 Put 3.400 0.185 0.185 0.000   0 0.165
TTSJ17 27/11/2014 Call 3.500 0.045 0.045 0.000   0 0.055
TTSJ27 27/11/2014 Put 3.500 0.255 0.255 0.000   0 0.230
TTSJD7 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.035
TTSJE7 27/11/2014 Put 3.600 0.345 0.345 0.000   0 0.315
TTSIY7 27/11/2014 Call 3.700 0.015 0.015 0.000   0 0.020
TTSIZ7 27/11/2014 Put 3.700 0.440 0.440 0.000   0 0.410
TTSJJ7 27/11/2014 Call 3.800 0.010 0.010 0.000   0 0.010
TTSJK7 27/11/2014 Put 3.800 0.540 0.540 0.000   0 0.510
TTSL37 27/11/2014 Call 3.900 0.006 0.006 0.000   0 0.007
TTSL47 27/11/2014 Put 3.900 0.640 0.640 0.000   0 0.610
TTSLH7 27/11/2014 Call 4.000 0.003 0.003 0.000   0 0.004
TTSLI7 27/11/2014 Put 4.000 0.740 0.740 0.000   0 0.710
TTSLT7 27/11/2014 Call 4.100 0.002 0.002 0.000   0 0.002
TTSLU7 27/11/2014 Put 4.100 0.840 0.840 0.000   0 0.810
TTSMF7 27/11/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TTSMG7 27/11/2014 Put 4.200 0.940 0.940 0.000   0 0.910
TTSP17 27/11/2014 Call 4.300 0.001 0.001 0.000   0 0.001
TTSP27 27/11/2014 Put 4.300 1.040 1.040 0.000   0 1.010
TTSWB8 18/12/2014 Call 1.900 1.420 1.420 0.000   0 1.450
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.320 1.320 0.000   0 1.350
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.125 1.125 0.000   0 1.150
TTSWG8 18/12/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TTSBU7 18/12/2014 Call 2.300 1.020 1.020 0.000   0 1.050
TTSBV7 18/12/2014 Put 2.300 0.002 0.002 0.000   0 0.001
TTSWH8 18/12/2014 Call 2.400 0.920 0.920 0.000   0 0.950
TTSWI8 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
TTSBW7 18/12/2014 Call 2.500 0.820 0.820 0.000   0 0.850
TTSBX7 18/12/2014 Put 2.500 0.005 0.005 0.000   0 0.005
TTSWJ8 18/12/2014 Call 2.600 0.720 0.720 0.000   0 0.750
TTSWK8 18/12/2014 Put 2.600 0.009 0.009 0.000   0 0.008
TTSBQ7 18/12/2014 Call 2.700 0.620 0.620 0.000   0 0.650
TTSBR7 18/12/2014 Put 2.700 0.015 0.015 0.000   0 0.010
TTSWL8 18/12/2014 Call 2.800 0.525 0.525 0.000   0 0.550
TTSWM8 18/12/2014 Put 2.800 0.020 0.020 0.000   230 0.020
TTSBY7 18/12/2014 Call 2.900 0.430 0.430 0.000   0 0.455
TTSBZ7 18/12/2014 Put 2.900 0.030 0.030 0.000   100 0.025
TTSWN8 18/12/2014 Call 3.000 0.345 0.345 0.000   0 0.365
TTSWO8 18/12/2014 Put 3.000 0.045 0.045 0.000   1,320 0.040
TTSBS7 18/12/2014 Call 3.100 0.265 0.265 0.000   0 0.285
TTSBT7 18/12/2014 Put 3.100 0.065 0.065 0.000   0 0.060
TTSWP8 18/12/2014 Call 3.200 0.195 0.195 0.000   0 0.215
TTSWQ8 18/12/2014 Put 3.200 0.100 0.100 0.000   7,150 0.085
TTSBO7 18/12/2014 Call 3.300 0.140 0.140 0.000   200 0.155
TTSBP7 18/12/2014 Put 3.300 0.145 0.145 0.000   0 0.130
TTSWR8 18/12/2014 Call 3.400 0.090 0.090 0.000   0 0.110
TTSWS8 18/12/2014 Put 3.400 0.200 0.200 0.000   264 0.180
TTSBL7 18/12/2014 Call 3.500 0.060 0.060 0.000   313 0.075
TTSBM7 18/12/2014 Put 3.500 0.270 0.270 0.000   0 0.245
TTSYB8 18/12/2014 Call 3.600 0.040 0.040 0.000   0 0.050
TTSYC8 18/12/2014 Put 3.600 0.350 0.350 0.000   0 0.325
TTSBJ7 18/12/2014 Call 3.700 0.025 0.025 0.000   0 0.035
TTSBK7 18/12/2014 Put 3.700 0.445 0.445 0.000   0 0.415
TTSCF9 18/12/2014 Call 3.800 0.015 0.015 0.000   313 0.025
TTSCG9 18/12/2014 Put 3.800 0.540 0.540 0.000   0 0.510
TTSL57 18/12/2014 Call 3.900 0.010 0.010 0.000   0 0.015
TTSL67 18/12/2014 Put 3.900 0.640 0.640 0.000   0 0.610
TTSKH9 18/12/2014 Call 4.000 0.007 0.007 0.000   0 0.010
TTSKI9 18/12/2014 Put 4.000 0.740 0.740 0.000   0 0.710
TTSLW7 18/12/2014 Call 4.100 0.004 0.004 0.000   0 0.009
TTSLX7 18/12/2014 Put 4.100 0.840 0.840 0.000   0 0.810
TTSMM9 18/12/2014 Call 4.200 0.003 0.003 0.000   0 0.006
TTSMN9 18/12/2014 Put 4.200 0.940 0.940 0.000   0 0.910
TTSP37 18/12/2014 Call 4.300 0.002 0.002 0.000   0 0.004
TTSP47 18/12/2014 Put 4.300 1.040 1.040 0.000   0 1.010
TTSPL7 29/01/2015 Call 2.700 0.625 0.625 0.000   0 0.655
TTSPM7 29/01/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSN67 29/01/2015 Call 2.800 0.530 0.530 0.000   0 0.555
TTSN77 29/01/2015 Put 2.800 0.030 0.030 0.000   0 0.025
TTSN27 29/01/2015 Call 2.900 0.440 0.440 0.000   0 0.465
TTSN37 29/01/2015 Put 2.900 0.040 0.040 0.000   0 0.035
TTSN47 29/01/2015 Call 3.000 0.360 0.360 0.000   0 0.385
TTSN57 29/01/2015 Put 3.000 0.055 0.055 0.000   0 0.050
TTSMV7 29/01/2015 Call 3.100 0.290 0.290 0.000   0 0.310
TTSMW7 29/01/2015 Put 3.100 0.080 0.080 0.000   0 0.070
TTSN87 29/01/2015 Call 3.200 0.220 0.220 0.000   0 0.240
TTSN97 29/01/2015 Put 3.200 0.115 0.115 0.000   0 0.105
TTSPQ7 29/01/2015 Call 3.210 0.215 0.215 0.000   0 0.235
TTSPP7 29/01/2015 Put 3.210 0.120 0.120 0.000   0 0.105
TTSMX7 29/01/2015 Call 3.300 0.165 0.165 0.000   0 0.180
TTSMY7 29/01/2015 Put 3.300 0.160 0.160 0.000   0 0.145
TTSNS7 29/01/2015 Call 3.400 0.115 0.115 0.000   0 0.130
TTSNT7 29/01/2015 Put 3.400 0.215 0.215 0.000   0 0.200
TTSMP7 29/01/2015 Call 3.500 0.075 0.075 0.000   0 0.090
TTSMQ7 29/01/2015 Put 3.500 0.280 0.280 0.000   0 0.260
TTSNK7 29/01/2015 Call 3.600 0.050 0.050 0.000   0 0.065
TTSNL7 29/01/2015 Put 3.600 0.355 0.355 0.000   0 0.330
TTSMR7 29/01/2015 Call 3.700 0.035 0.035 0.000   0 0.045
TTSMS7 29/01/2015 Put 3.700 0.445 0.445 0.000   0 0.415
TTSNO7 29/01/2015 Call 3.800 0.025 0.025 0.000   0 0.030
TTSNP7 29/01/2015 Put 3.800 0.540 0.540 0.000   0 0.510
TTSMT7 29/01/2015 Call 3.900 0.015 0.015 0.000   0 0.025
TTSMU7 29/01/2015 Put 3.900 0.640 0.640 0.000   0 0.610
TTSNQ7 29/01/2015 Call 4.000 0.010 0.010 0.000   0 0.020
TTSNR7 29/01/2015 Put 4.000 0.740 0.740 0.000   0 0.710
TTSMZ7 29/01/2015 Call 4.100 0.008 0.008 0.000   0 0.015
TTSN17 29/01/2015 Put 4.100 0.840 0.840 0.000   0 0.810
TTSNM7 29/01/2015 Call 4.200 0.006 0.006 0.000   0 0.010
TTSNN7 29/01/2015 Put 4.200 0.940 0.940 0.000   0 0.910
TTSP57 29/01/2015 Call 4.300 0.004 0.004 0.000   0 0.007
TTSP67 29/01/2015 Put 4.300 1.040 1.040 0.000   0 1.010
TTSFP7 26/03/2015 Call 2.000 1.320 1.320 0.000   0 1.350
TTSFQ7 26/03/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TTSTF9 26/03/2015 Call 2.200 1.120 1.120 0.000   0 1.150
TTSTG9 26/03/2015 Put 2.200 0.006 0.006 0.000   0 0.006
TTSFR7 26/03/2015 Call 2.300 1.025 1.025 0.000   0 1.050
TTSFS7 26/03/2015 Put 2.300 0.010 0.010 0.000   0 0.009
TTSQH9 26/03/2015 Call 2.400 0.925 0.925 0.000   0 0.950
TTSQI9 26/03/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSFX7 26/03/2015 Call 2.500 0.825 0.825 0.000   0 0.850
TTSFY7 26/03/2015 Put 2.500 0.020 0.020 0.000   0 0.020
TTSQT9 26/03/2015 Call 2.600 0.725 0.725 0.000   0 0.750
TTSQU9 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.025
TTSFZ7 26/03/2015 Call 2.700 0.635 0.635 0.000   0 0.655
TTSG17 26/03/2015 Put 2.700 0.035 0.035 0.000   0 0.035
TTSQF9 26/03/2015 Call 2.800 0.545 0.545 0.000   0 0.565
TTSQG9 26/03/2015 Put 2.800 0.050 0.050 0.000   100 0.045
TTSFT7 26/03/2015 Call 2.900 0.460 0.460 0.000   0 0.480
TTSFU7 26/03/2015 Put 2.900 0.065 0.065 0.000   0 0.060
TTSQP9 26/03/2015 Call 3.000 0.380 0.380 0.000   0 0.400
TTSQQ9 26/03/2015 Put 3.000 0.090 0.090 0.000   0 0.085
TTSG47 26/03/2015 Call 3.100 0.305 0.305 0.000   0 0.330
TTSG57 26/03/2015 Put 3.100 0.120 0.120 0.000   100 0.110
TTSQV9 26/03/2015 Call 3.200 0.240 0.240 0.000   0 0.260
TTSQW9 26/03/2015 Put 3.200 0.160 0.160 0.000   0 0.150
TTSPR7 26/03/2015 Call 3.210 0.205 0.205 0.000   350 0.225
TTSPS7 26/03/2015 Put 3.210 0.160 0.160 0.000   0 0.150
TTSG27 26/03/2015 Call 3.300 0.185 0.185 0.000   0 0.205
TTSG37 26/03/2015 Put 3.300 0.205 0.205 0.000   100 0.190
TTSQN9 26/03/2015 Call 3.400 0.140 0.140 0.000   0 0.155
TTSQO9 26/03/2015 Put 3.400 0.260 0.260 0.000   0 0.245
TTSFV7 26/03/2015 Call 3.500 0.100 0.100 0.000   0 0.110
TTSFW7 26/03/2015 Put 3.500 0.325 0.325 0.000   0 0.305
TTSQR9 26/03/2015 Call 3.600 0.070 0.070 0.000   0 0.080
TTSQS9 26/03/2015 Put 3.600 0.400 0.400 0.000   0 0.375
TTSG87 26/03/2015 Call 3.700 0.050 0.050 0.000   100 0.055
TTSG97 26/03/2015 Put 3.700 0.485 0.485 0.000   100 0.455
TTSQJ9 26/03/2015 Call 3.800 0.035 0.035 0.000   0 0.040
TTSQK9 26/03/2015 Put 3.800 0.575 0.575 0.000   0 0.545
TTSL77 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.030
TTSL87 26/03/2015 Put 3.900 0.670 0.670 0.000   0 0.640
TTSQL9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.025
TTSQM9 26/03/2015 Put 4.000 0.765 0.765 0.000   0 0.735
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.020
TTSLZ7 26/03/2015 Put 4.100 0.865 0.865 0.000   0 0.835
TTSQX9 26/03/2015 Call 4.200 0.010 0.010 0.000   0 0.015
TTSQY9 26/03/2015 Put 4.200 0.960 0.960 0.000   0 0.930
TTSP77 26/03/2015 Call 4.300 0.007 0.007 0.000   0 0.010
TTSP87 26/03/2015 Put 4.300 1.060 1.060 0.000   0 1.030
TTSXL8 25/06/2015 Call 1.900 1.420 1.420 0.000   0 1.450
TTSXM8 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 1.320 1.320 0.000   0 1.350
TTSXD8 25/06/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TTSXF8 25/06/2015 Call 2.200 1.120 1.120 0.000   0 1.150
TTSXG8 25/06/2015 Put 2.200 0.007 0.007 0.000   0 0.006
TTSXH8 25/06/2015 Call 2.400 0.920 0.920 0.000   0 0.950
TTSXI8 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.015
TTSK67 25/06/2015 Call 2.500 0.825 0.825 0.000   0 0.855
TTSK77 25/06/2015 Put 2.500 0.030 0.030 0.000   0 0.025
TTSXA8 25/06/2015 Call 2.600 0.730 0.730 0.000   0 0.760
TTSXB8 25/06/2015 Put 2.600 0.040 0.040 0.000   0 0.035
TTSK87 25/06/2015 Call 2.700 0.640 0.640 0.000   0 0.670
TTSK97 25/06/2015 Put 2.700 0.055 0.055 0.000   0 0.050
TTSX48 25/06/2015 Call 2.800 0.555 0.555 0.000   0 0.585
TTSX58 25/06/2015 Put 2.800 0.070 0.070 0.000   0 0.065
TTSKA7 25/06/2015 Call 2.900 0.475 0.475 0.000   0 0.505
TTSKB7 25/06/2015 Put 2.900 0.090 0.090 0.000   0 0.085
TTSX68 25/06/2015 Call 3.000 0.405 0.405 0.000   0 0.430
TTSX78 25/06/2015 Put 3.000 0.120 0.120 0.000   200 0.110
TTSK27 25/06/2015 Call 3.100 0.335 0.335 0.000   0 0.360
TTSK37 25/06/2015 Put 3.100 0.150 0.150 0.000   0 0.140
TTSXJ8 25/06/2015 Call 3.200 0.275 0.275 0.000   0 0.295
TTSXK8 25/06/2015 Put 3.200 0.190 0.190 0.000   0 0.180
TTSKE7 25/06/2015 Call 3.300 0.220 0.220 0.000   60 0.240
TTSKF7 25/06/2015 Put 3.300 0.235 0.235 0.000   0 0.225
TTSX88 25/06/2015 Call 3.400 0.175 0.175 0.000   0 0.190
TTSX98 25/06/2015 Put 3.400 0.290 0.290 0.000   600 0.275
TTSKC7 25/06/2015 Call 3.500 0.135 0.135 0.000   200 0.150
TTSKD7 25/06/2015 Put 3.500 0.350 0.350 0.000   0 0.335
TTSYD8 25/06/2015 Call 3.600 0.105 0.105 0.000   0 0.115
TTSYE8 25/06/2015 Put 3.600 0.420 0.420 0.000   0 0.400
TTSK47 25/06/2015 Call 3.700 0.080 0.080 0.000   0 0.085
TTSK57 25/06/2015 Put 3.700 0.500 0.500 0.000   0 0.475
TTSCH9 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.065
TTSCI9 25/06/2015 Put 3.800 0.585 0.585 0.000   100 0.555
TTSL97 25/06/2015 Call 3.900 0.040 0.040 0.000   0 0.050
TTSLA7 25/06/2015 Put 3.900 0.675 0.675 0.000   0 0.645
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.035
TTSKK9 25/06/2015 Put 4.000 0.770 0.770 0.000   0 0.740
TTSM17 25/06/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSM27 25/06/2015 Put 4.100 0.865 0.865 0.000   0 0.835
TTSMO9 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.020
TTSMP9 25/06/2015 Put 4.200 0.965 0.965 0.000   0 0.935
TTSP97 25/06/2015 Call 4.300 0.010 0.010 0.000   0 0.015
TTSPK7 25/06/2015 Put 4.300 1.060 1.060 0.000   0 1.030
TTSG67 24/09/2015 Call 2.000 1.320 1.320 0.000   0 1.350
TTSG77 24/09/2015 Put 2.000 0.004 0.004 0.000   0 0.004
TTSXW9 24/09/2015 Call 2.200 1.120 1.120 0.000   0 1.150
TTSXY9 24/09/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 0.920 0.920 0.000   0 0.950
TTSXV9 24/09/2015 Put 2.400 0.025 0.025 0.000   100 0.025
TTSXM9 24/09/2015 Call 2.600 0.730 0.730 0.000   0 0.755
TTSXN9 24/09/2015 Put 2.600 0.050 0.050 0.000   0 0.050
TTSXG9 24/09/2015 Call 2.800 0.565 0.565 0.000   320 0.590
TTSXH9 24/09/2015 Put 2.800 0.095 0.095 0.000   0 0.090
TTSXK9 24/09/2015 Call 3.000 0.430 0.430 0.000   0 0.450
TTSXL9 24/09/2015 Put 3.000 0.160 0.160 0.000   0 0.150
TTSXI9 24/09/2015 Call 3.200 0.315 0.315 0.000   524 0.330
TTSXJ9 24/09/2015 Put 3.200 0.245 0.245 0.000   0 0.235
TTSXS9 24/09/2015 Call 3.400 0.220 0.220 0.000   0 0.235
TTSXT9 24/09/2015 Put 3.400 0.360 0.360 0.000   0 0.340
TTSXO9 24/09/2015 Call 3.600 0.150 0.150 0.000   0 0.160
TTSXP9 24/09/2015 Put 3.600 0.495 0.495 0.000   0 0.470
TTSXQ9 24/09/2015 Call 3.800 0.100 0.100 0.000   0 0.105
TTSXR9 24/09/2015 Put 3.800 0.650 0.650 0.000   0 0.625
TTSXD9 24/09/2015 Call 4.000 0.060 0.060 0.000   0 0.070
TTSXF9 24/09/2015 Put 4.000 0.820 0.820 0.000   0 0.790
TTSM37 24/09/2015 Call 4.200 0.035 0.035 0.000   0 0.040
TTSM47 24/09/2015 Put 4.200 1.000 1.000 0.000   0 0.970
TTSMH7 24/09/2015 Call 4.400 0.020 0.020 0.000   0 0.025
TTSMI7 24/09/2015 Put 4.400 1.185 1.185 0.000   0 1.155
TTSKU7 17/12/2015 Call 2.400 0.920 0.920 0.000   0 0.950
TTSKV7 17/12/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSKI7 17/12/2015 Call 2.600 0.735 0.735 0.000   0 0.765
TTSKJ7 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TTSKM7 17/12/2015 Call 2.800 0.585 0.585 0.000   0 0.610
TTSKN7 17/12/2015 Put 2.800 0.080 0.080 0.000   0 0.075
TTSJI9 17/12/2015 Call 3.000 0.460 0.460 0.000   0 0.480
TTSJJ9 17/12/2015 Put 3.000 0.145 0.145 0.000   200 0.135
TTSKG7 17/12/2015 Call 3.200 0.355 0.355 0.000   0 0.370
TTSKH7 17/12/2015 Put 3.200 0.240 0.240 0.000   0 0.225
TTSKK7 17/12/2015 Call 3.400 0.270 0.270 0.000   70 0.285
TTSKL7 17/12/2015 Put 3.400 0.355 0.355 0.000   70 0.340
TTSKS7 17/12/2015 Call 3.600 0.205 0.205 0.000   0 0.215
TTSKT7 17/12/2015 Put 3.600 0.495 0.495 0.000   0 0.475
TTSKO7 17/12/2015 Call 3.800 0.150 0.150 0.000   0 0.160
TTSKP7 17/12/2015 Put 3.800 0.655 0.655 0.000   0 0.630
TTSKQ7 17/12/2015 Call 4.000 0.115 0.115 0.000   0 0.120
TTSKR7 17/12/2015 Put 4.000 0.825 0.825 0.000   0 0.800
TTSM57 17/12/2015 Call 4.200 0.085 0.085 0.000   0 0.090
TTSM67 17/12/2015 Put 4.200 1.005 1.005 0.000   0 0.980
TTSMJ7 17/12/2015 Call 4.400 0.060 0.060 0.000   0 0.065
TTSMK7 17/12/2015 Put 4.400 1.195 1.195 0.000   0 1.165
TTSUA9 23/06/2016 Call 2.400 0.920 0.920 0.000   0 0.950
TTSUB9 23/06/2016 Put 2.400 0.070 0.070 0.000   100 0.065

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.