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 3.140 Down -0.020 3.140 3.150 3.160 3.180 3.140 678,184 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 1.170 1.170 0.000   0 1.160
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 0.970 0.970 0.000   0 0.960
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 0.870 0.870 0.000   0 0.860
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 0.770 0.770 0.000   0 0.760
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 0.670 0.670 0.000   0 0.660
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.570 0.570 0.000   0 0.560
TTSEN9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSX59 25/09/2014 Call 2.700 0.390 0.490 0.000   0 0.460
TTSX69 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSEK9 25/09/2014 Call 2.800 0.300 0.380 0.000   0 0.360
TTSEL9 25/09/2014 Put 2.800 0.000 0.050 0.000   0 0.000
TTSX39 25/09/2014 Call 2.900 0.200 0.280 0.000   0 0.260
TTSX49 25/09/2014 Put 2.900 0.000 0.000 0.000   100 0.000
TTSEO9 25/09/2014 Call 3.000 0.115 0.175 0.000   0 0.165
TTSEP9 25/09/2014 Put 3.000 0.000 0.000 0.000   100 0.003
TTSX79 25/09/2014 Call 3.100 0.045 0.075 0.000   0 0.080
TTSX89 25/09/2014 Put 3.100 0.003 0.040 0.000   100 0.020
TTSJW7 25/09/2014 Call 3.110 0.080 0.080 0.000   0 0.070
TTSJV7 25/09/2014 Put 3.110 0.007 0.007 0.000   0 0.020
TTSEU9 25/09/2014 Call 3.200 0.025 0.025 0.000   130 0.020
TTSEV9 25/09/2014 Put 3.200 0.045 0.080 0.000   1,570 0.065
TTSJX7 25/09/2014 Call 3.210 0.020 0.020 0.000   40 0.020
TTSJY7 25/09/2014 Put 3.210 0.055 0.055 0.000   0 0.070
TTSXB9 25/09/2014 Call 3.300 0.004 0.004 0.000   243 0.003
TTSXC9 25/09/2014 Put 3.300 0.125 0.185 0.000   396 0.145
TTSK17 25/09/2014 Call 3.310 0.003 0.003 0.000   200 0.002
TTSJZ7 25/09/2014 Put 3.310 0.140 0.140 0.000   0 0.155
TTSEY9 25/09/2014 Call 3.400 0.000 0.000 0.000   250 0.000
TTSEZ9 25/09/2014 Put 3.400 0.230 0.230 0.000   403 0.240
TTSM87 25/09/2014 Call 3.410 0.000 0.000 0.000   500 0.000
TTSM77 25/09/2014 Put 3.410 0.240 0.240 0.000   0 0.250
TTSX99 25/09/2014 Call 3.500 0.000 0.000 0.000   1,200 0.000
TTSXA9 25/09/2014 Put 3.500 0.000 0.000 0.000   662 0.340
TTSML7 25/09/2014 Call 3.510 0.000 0.000 0.000   0 0.000
TTSMM7 25/09/2014 Put 3.510 0.340 0.340 0.000   0 0.350
TTSF19 25/09/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSF29 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.440
TTSMO7 25/09/2014 Call 3.610 0.000 0.000 0.000   0 0.000
TTSMN7 25/09/2014 Put 3.610 0.440 0.440 0.000   0 0.450
TTSWY9 25/09/2014 Call 3.700 0.000 0.000 0.000   547 0.000
TTSWZ9 25/09/2014 Put 3.700 0.530 0.530 0.000   0 0.540
TTSF79 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSF89 25/09/2014 Put 3.800 0.630 0.630 0.000   0 0.640
TTSYW9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSYX9 25/09/2014 Put 3.900 0.730 0.730 0.000   0 0.740
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKG9 25/09/2014 Put 4.000 0.830 0.830 0.000   0 0.840
TTSLP7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLQ7 25/09/2014 Put 4.100 0.930 0.930 0.000   0 0.940
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSML9 25/09/2014 Put 4.200 1.030 1.030 0.000   0 1.040
TTSNW7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNX7 25/09/2014 Put 4.300 1.130 1.130 0.000   0 1.140
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 1.240 1.240 0.000   0 1.250
TTSIK7 30/10/2014 Call 2.300 0.875 0.875 0.000   0 0.865
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 0.775 0.775 0.000   0 0.765
TTSGX7 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSIM7 30/10/2014 Call 2.500 0.675 0.675 0.000   0 0.670
TTSIN7 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSGY7 30/10/2014 Call 2.600 0.575 0.575 0.000   0 0.570
TTSGZ7 30/10/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TTSII7 30/10/2014 Call 2.700 0.480 0.480 0.000   0 0.470
TTSIJ7 30/10/2014 Put 2.700 0.003 0.003 0.000   0 0.004
TTSI17 30/10/2014 Call 2.800 0.000 0.000 0.000   0 0.375
TTSI27 30/10/2014 Put 2.800 0.007 0.007 0.000   0 0.008
TTSI97 30/10/2014 Call 2.900 0.240 0.285 0.000   0 0.280
TTSIF7 30/10/2014 Put 2.900 0.002 0.040 0.000   0 0.015
TTSGU7 30/10/2014 Call 3.000 0.165 0.195 0.000   0 0.190
TTSGV7 30/10/2014 Put 3.000 0.010 0.040 0.000   0 0.030
TTSI77 30/10/2014 Call 3.100 0.095 0.120 0.000   0 0.120
TTSI87 30/10/2014 Put 3.100 0.040 0.070 0.000   300 0.050
TTSGS7 30/10/2014 Call 3.200 0.035 0.075 0.000   0 0.060
TTSGT7 30/10/2014 Put 3.200 0.080 0.120 0.000   0 0.085
TTSIG7 30/10/2014 Call 3.300 0.005 0.040 0.000   140 0.025
TTSIH7 30/10/2014 Put 3.300 0.150 0.195 0.000   300 0.145
TTSI37 30/10/2014 Call 3.400 0.015 0.015 0.000   4,810 0.010
TTSI47 30/10/2014 Put 3.400 0.230 0.285 0.000   0 0.240
TTSGQ7 30/10/2014 Call 3.500 0.000 0.050 0.000   0 0.003
TTSGR7 30/10/2014 Put 3.500 0.315 0.395 0.000   0 0.340
TTSPO7 30/10/2014 Call 3.510 0.004 0.004 0.000   0 0.003
TTSPN7 30/10/2014 Put 3.510 0.335 0.335 0.000   0 0.340
TTSI57 30/10/2014 Call 3.600 0.001 0.001 0.000   0 0.001
TTSI67 30/10/2014 Put 3.600 0.405 0.505 0.000   300 0.440
TTSGO7 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSGP7 30/10/2014 Put 3.700 0.530 0.530 0.000   0 0.540
TTSIQ7 30/10/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSIR7 30/10/2014 Put 3.800 0.630 0.630 0.000   0 0.640
TTSL17 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSL27 30/10/2014 Put 3.900 0.730 0.730 0.000   0 0.740
TTSLF7 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLG7 30/10/2014 Put 4.000 0.830 0.830 0.000   0 0.840
TTSLR7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLS7 30/10/2014 Put 4.100 0.930 0.930 0.000   0 0.940
TTSMD7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSME7 30/10/2014 Put 4.200 1.030 1.030 0.000   0 1.040
TTSNY7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNZ7 30/10/2014 Put 4.300 1.130 1.130 0.000   0 1.140
TTSJN7 27/11/2014 Call 2.300 0.880 0.880 0.000   0 0.870
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 0.780 0.780 0.000   0 0.775
TTSJ87 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.680 0.680 0.000   0 0.675
TTSJ47 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSJ97 27/11/2014 Call 2.600 0.585 0.585 0.000   0 0.575
TTSJA7 27/11/2014 Put 2.600 0.002 0.002 0.000   0 0.002
TTSJ57 27/11/2014 Call 2.700 0.485 0.485 0.000   0 0.480
TTSJ67 27/11/2014 Put 2.700 0.004 0.004 0.000   0 0.005
TTSJL7 27/11/2014 Call 2.800 0.000 0.000 0.000   0 0.385
TTSJM7 27/11/2014 Put 2.800 0.002 0.040 0.000   0 0.010
TTSIS7 27/11/2014 Call 2.900 0.255 0.300 0.000   0 0.295
TTSIT7 27/11/2014 Put 2.900 0.009 0.040 0.000   0 0.020
TTSJH7 27/11/2014 Call 3.000 0.185 0.215 0.000   0 0.215
TTSJI7 27/11/2014 Put 3.000 0.030 0.055 0.000   0 0.035
TTSIW7 27/11/2014 Call 3.100 0.115 0.145 0.000   0 0.145
TTSIX7 27/11/2014 Put 3.100 0.055 0.090 0.000   0 0.065
TTSJB7 27/11/2014 Call 3.200 0.065 0.090 0.000   0 0.090
TTSJC7 27/11/2014 Put 3.200 0.105 0.135 0.000   0 0.110
TTSIU7 27/11/2014 Call 3.300 0.030 0.060 0.000   100 0.050
TTSIV7 27/11/2014 Put 3.300 0.160 0.200 0.000   0 0.170
TTSJF7 27/11/2014 Call 3.400 0.005 0.040 0.000   52 0.030
TTSJG7 27/11/2014 Put 3.400 0.240 0.280 0.000   0 0.245
TTSJ17 27/11/2014 Call 3.500 0.015 0.015 0.000   0 0.015
TTSJ27 27/11/2014 Put 3.500 0.315 0.395 0.000   0 0.340
TTSJD7 27/11/2014 Call 3.600 0.007 0.007 0.000   0 0.008
TTSJE7 27/11/2014 Put 3.600 0.405 0.505 0.000   0 0.440
TTSIY7 27/11/2014 Call 3.700 0.003 0.003 0.000   0 0.004
TTSIZ7 27/11/2014 Put 3.700 0.505 0.605 0.000   0 0.540
TTSJJ7 27/11/2014 Call 3.800 0.001 0.001 0.000   0 0.002
TTSJK7 27/11/2014 Put 3.800 0.630 0.630 0.000   0 0.640
TTSL37 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.001
TTSL47 27/11/2014 Put 3.900 0.730 0.730 0.000   0 0.740
TTSLH7 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLI7 27/11/2014 Put 4.000 0.830 0.830 0.000   0 0.840
TTSLT7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLU7 27/11/2014 Put 4.100 0.930 0.930 0.000   0 0.940
TTSMF7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMG7 27/11/2014 Put 4.200 1.030 1.030 0.000   0 1.040
TTSP17 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP27 27/11/2014 Put 4.300 1.130 1.130 0.000   0 1.140
TTSWB8 18/12/2014 Call 1.900 1.280 1.280 0.000   0 1.270
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.185 1.185 0.000   0 1.175
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 0.985 0.985 0.000   0 0.975
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 0.885 0.885 0.000   0 0.875
TTSBV7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSWH8 18/12/2014 Call 2.400 0.785 0.785 0.000   0 0.775
TTSWI8 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSBW7 18/12/2014 Call 2.500 0.685 0.685 0.000   0 0.680
TTSBX7 18/12/2014 Put 2.500 0.003 0.003 0.000   0 0.003
TTSWJ8 18/12/2014 Call 2.600 0.590 0.590 0.000   0 0.580
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 0.485
TTSBR7 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.010
TTSWL8 18/12/2014 Call 2.800 0.000 0.000 0.000   0 0.395
TTSWM8 18/12/2014 Put 2.800 0.015 0.015 0.000   230 0.020
TTSBY7 18/12/2014 Call 2.900 0.270 0.310 0.000   0 0.310
TTSBZ7 18/12/2014 Put 2.900 0.020 0.045 0.000   100 0.030
TTSWN8 18/12/2014 Call 3.000 0.190 0.230 0.000   0 0.230
TTSWO8 18/12/2014 Put 3.000 0.040 0.065 0.000   1,320 0.050
TTSBS7 18/12/2014 Call 3.100 0.125 0.165 0.000   0 0.160
TTSBT7 18/12/2014 Put 3.100 0.065 0.100 0.000   0 0.080
TTSWP8 18/12/2014 Call 3.200 0.075 0.110 0.000   0 0.105
TTSWQ8 18/12/2014 Put 3.200 0.110 0.150 0.000   7,150 0.125
TTSBO7 18/12/2014 Call 3.300 0.040 0.065 0.000   200 0.065
TTSBP7 18/12/2014 Put 3.300 0.170 0.210 0.000   0 0.190
TTSWR8 18/12/2014 Call 3.400 0.015 0.040 0.000   700 0.035
TTSWS8 18/12/2014 Put 3.400 0.250 0.290 0.000   264 0.265
TTSBL7 18/12/2014 Call 3.500 0.004 0.040 0.000   313 0.020
TTSBM7 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.355
TTSYB8 18/12/2014 Call 3.600 0.010 0.010 0.000   0 0.010
TTSYC8 18/12/2014 Put 3.600 0.000 0.000 0.000   0 0.445
TTSBJ7 18/12/2014 Call 3.700 0.006 0.006 0.000   0 0.006
TTSBK7 18/12/2014 Put 3.700 0.530 0.530 0.000   0 0.540
TTSCF9 18/12/2014 Call 3.800 0.003 0.003 0.000   313 0.003
TTSCG9 18/12/2014 Put 3.800 0.630 0.630 0.000   0 0.640
TTSL57 18/12/2014 Call 3.900 0.002 0.002 0.000   0 0.001
TTSL67 18/12/2014 Put 3.900 0.730 0.730 0.000   0 0.740
TTSKH9 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSKI9 18/12/2014 Put 4.000 0.830 0.830 0.000   0 0.840
TTSLW7 18/12/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLX7 18/12/2014 Put 4.100 0.930 0.930 0.000   0 0.940
TTSMM9 18/12/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMN9 18/12/2014 Put 4.200 1.030 1.030 0.000   0 1.040
TTSP37 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP47 18/12/2014 Put 4.300 1.130 1.130 0.000   0 1.140
TTSQQ7 29/01/2015 Call 2.500 0.705 0.705 0.000   0 0.695
TTSQR7 29/01/2015 Put 2.500 0.009 0.009 0.000   0 0.010
TTSPT7 29/01/2015 Call 2.600 0.610 0.610 0.000   0 0.600
TTSPU7 29/01/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSPL7 29/01/2015 Call 2.700 0.515 0.515 0.000   0 0.505
TTSPM7 29/01/2015 Put 2.700 0.020 0.020 0.000   0 0.025
TTSN67 29/01/2015 Call 2.800 0.000 0.000 0.000   0 0.420
TTSN77 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.035
TTSN27 29/01/2015 Call 2.900 0.000 0.000 0.000   0 0.335
TTSN37 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.050
TTSN47 29/01/2015 Call 3.000 0.265 0.265 0.000   0 0.260
TTSN57 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.075
TTSMV7 29/01/2015 Call 3.100 0.200 0.200 0.000   0 0.195
TTSMW7 29/01/2015 Put 3.100 0.105 0.105 0.000   0 0.105
TTSN87 29/01/2015 Call 3.200 0.145 0.145 0.000   0 0.140
TTSN97 29/01/2015 Put 3.200 0.145 0.145 0.000   0 0.150
TTSPQ7 29/01/2015 Call 3.210 0.140 0.140 0.000   0 0.135
TTSPP7 29/01/2015 Put 3.210 0.150 0.150 0.000   0 0.155
TTSMX7 29/01/2015 Call 3.300 0.000 0.000 0.000   0 0.095
TTSMY7 29/01/2015 Put 3.300 0.200 0.200 0.000   0 0.205
TTSNS7 29/01/2015 Call 3.400 0.000 0.000 0.000   0 0.060
TTSNT7 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.275
TTSMP7 29/01/2015 Call 3.500 0.000 0.000 0.000   0 0.040
TTSMQ7 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.355
TTSNK7 29/01/2015 Call 3.600 0.000 0.000 0.000   0 0.030
TTSNL7 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.445
TTSMR7 29/01/2015 Call 3.700 0.020 0.020 0.000   0 0.020
TTSMS7 29/01/2015 Put 3.700 0.530 0.530 0.000   0 0.540
TTSNO7 29/01/2015 Call 3.800 0.015 0.015 0.000   0 0.015
TTSNP7 29/01/2015 Put 3.800 0.630 0.630 0.000   0 0.640
TTSMT7 29/01/2015 Call 3.900 0.010 0.010 0.000   0 0.010
TTSMU7 29/01/2015 Put 3.900 0.730 0.730 0.000   0 0.740
TTSNQ7 29/01/2015 Call 4.000 0.007 0.007 0.000   0 0.007
TTSNR7 29/01/2015 Put 4.000 0.830 0.830 0.000   0 0.840
TTSMZ7 29/01/2015 Call 4.100 0.005 0.005 0.000   0 0.005
TTSN17 29/01/2015 Put 4.100 0.930 0.930 0.000   0 0.940
TTSNM7 29/01/2015 Call 4.200 0.003 0.003 0.000   0 0.003
TTSNN7 29/01/2015 Put 4.200 1.030 1.030 0.000   0 1.040
TTSP57 29/01/2015 Call 4.300 0.002 0.002 0.000   0 0.002
TTSP67 29/01/2015 Put 4.300 1.130 1.130 0.000   0 1.140
TTSQS7 26/02/2015 Call 2.500 0.705 0.705 0.000   0 0.700
TTSQT7 26/02/2015 Put 2.500 0.010 0.010 0.000   0 0.015
TTSQ87 26/02/2015 Call 2.600 0.610 0.610 0.000   0 0.605
TTSQ97 26/02/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSQG7 26/02/2015 Call 2.700 0.520 0.520 0.000   0 0.510
TTSQH7 26/02/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSPX7 26/02/2015 Call 2.800 0.000 0.000 0.000   0 0.420
TTSPY7 26/02/2015 Put 2.800 0.000 0.000 0.000   0 0.035
TTSQK7 26/02/2015 Call 2.900 0.350 0.350 0.000   0 0.340
TTSQL7 26/02/2015 Put 2.900 0.050 0.050 0.000   0 0.055
TTSQ27 26/02/2015 Call 3.000 0.275 0.275 0.000   0 0.265
TTSQ37 26/02/2015 Put 3.000 0.075 0.075 0.000   0 0.075
TTSQO7 26/02/2015 Call 3.100 0.210 0.210 0.000   0 0.205
TTSQP7 26/02/2015 Put 3.100 0.105 0.105 0.000   0 0.110
TTSPZ7 26/02/2015 Call 3.200 0.155 0.155 0.000   0 0.150
TTSQ17 26/02/2015 Put 3.200 0.150 0.150 0.000   0 0.155
TTSQM7 26/02/2015 Call 3.300 0.110 0.110 0.000   0 0.105
TTSQN7 26/02/2015 Put 3.300 0.205 0.205 0.000   0 0.210
TTSPV7 26/02/2015 Call 3.400 0.075 0.075 0.000   0 0.070
TTSPW7 26/02/2015 Put 3.400 0.275 0.275 0.000   0 0.280
TTSQE7 26/02/2015 Call 3.500 0.000 0.000 0.000   0 0.050
TTSQF7 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.360
TTSQ67 26/02/2015 Call 3.600 0.035 0.035 0.000   0 0.035
TTSQ77 26/02/2015 Put 3.600 0.440 0.440 0.000   0 0.450
TTSQI7 26/02/2015 Call 3.700 0.025 0.025 0.000   0 0.025
TTSQJ7 26/02/2015 Put 3.700 0.535 0.535 0.000   0 0.545
TTSQA7 26/02/2015 Call 3.800 0.015 0.015 0.000   0 0.015
TTSQB7 26/02/2015 Put 3.800 0.630 0.630 0.000   0 0.640
TTSQC7 26/02/2015 Call 3.900 0.010 0.010 0.000   0 0.010
TTSQD7 26/02/2015 Put 3.900 0.730 0.730 0.000   0 0.740
TTSQ47 26/02/2015 Call 4.000 0.009 0.009 0.000   0 0.008
TTSQ57 26/02/2015 Put 4.000 0.830 0.830 0.000   0 0.840
TTSFP7 26/03/2015 Call 2.000 1.195 1.195 0.000   0 1.185
TTSFQ7 26/03/2015 Put 2.000 0.003 0.003 0.000   0 0.003
TTSTF9 26/03/2015 Call 2.200 1.000 1.000 0.000   0 0.990
TTSTG9 26/03/2015 Put 2.200 0.009 0.009 0.000   0 0.010
TTSFR7 26/03/2015 Call 2.300 0.900 0.900 0.000   0 0.890
TTSFS7 26/03/2015 Put 2.300 0.015 0.015 0.000   0 0.015
TTSQH9 26/03/2015 Call 2.400 0.805 0.805 0.000   0 0.795
TTSQI9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TTSFX7 26/03/2015 Call 2.500 0.710 0.710 0.000   0 0.700
TTSFY7 26/03/2015 Put 2.500 0.025 0.025 0.000   0 0.025
TTSQT9 26/03/2015 Call 2.600 0.615 0.615 0.000   0 0.610
TTSQU9 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TTSFZ7 26/03/2015 Call 2.700 0.530 0.530 0.000   0 0.520
TTSG17 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.045
TTSQF9 26/03/2015 Call 2.800 0.000 0.000 0.000   0 0.435
TTSQG9 26/03/2015 Put 2.800 0.000 0.000 0.000   100 0.060
TTSFT7 26/03/2015 Call 2.900 0.000 0.000 0.000   0 0.355
TTSFU7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.080
TTSQP9 26/03/2015 Call 3.000 0.290 0.290 0.000   0 0.285
TTSQQ9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.110
TTSG47 26/03/2015 Call 3.100 0.225 0.225 0.000   0 0.220
TTSG57 26/03/2015 Put 3.100 0.000 0.000 0.000   100 0.150
TTSQV9 26/03/2015 Call 3.200 0.170 0.170 0.000   0 0.165
TTSQW9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.200
TTSPR7 26/03/2015 Call 3.210 0.140 0.140 0.000   350 0.135
TTSPS7 26/03/2015 Put 3.210 0.195 0.195 0.000   0 0.200
TTSG27 26/03/2015 Call 3.300 0.000 0.000 0.000   0 0.120
TTSG37 26/03/2015 Put 3.300 0.245 0.245 0.000   100 0.255
TTSQN9 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.085
TTSQO9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.325
TTSFV7 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.055
TTSFW7 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.400
TTSQR9 26/03/2015 Call 3.600 0.000 0.000 0.000   0 0.040
TTSQS9 26/03/2015 Put 3.600 0.000 0.000 0.000   0 0.485
TTSG87 26/03/2015 Call 3.700 0.035 0.035 0.000   100 0.030
TTSG97 26/03/2015 Put 3.700 0.570 0.570 0.000   100 0.575
TTSQJ9 26/03/2015 Call 3.800 0.025 0.025 0.000   0 0.025
TTSQK9 26/03/2015 Put 3.800 0.665 0.665 0.000   0 0.675
TTSL77 26/03/2015 Call 3.900 0.020 0.020 0.000   0 0.020
TTSL87 26/03/2015 Put 3.900 0.765 0.765 0.000   0 0.770
TTSQL9 26/03/2015 Call 4.000 0.015 0.015 0.000   0 0.015
TTSQM9 26/03/2015 Put 4.000 0.860 0.860 0.000   0 0.870
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.960 0.960 0.000   0 0.970
TTSQX9 26/03/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSQY9 26/03/2015 Put 4.200 1.060 1.060 0.000   0 1.070
TTSP77 26/03/2015 Call 4.300 0.007 0.007 0.000   0 0.007
TTSP87 26/03/2015 Put 4.300 1.155 1.155 0.000   0 1.165
TTSXL8 25/06/2015 Call 1.900 1.295 1.295 0.000   0 1.285
TTSXM8 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 1.195 1.195 0.000   0 1.185
TTSXD8 25/06/2015 Put 2.000 0.002 0.002 0.000   0 0.002
TTSXF8 25/06/2015 Call 2.200 1.000 1.000 0.000   0 0.990
TTSXG8 25/06/2015 Put 2.200 0.006 0.006 0.000   0 0.007
TTSXH8 25/06/2015 Call 2.400 0.810 0.810 0.000   0 0.800
TTSXI8 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TTSK67 25/06/2015 Call 2.500 0.715 0.715 0.000   0 0.710
TTSK77 25/06/2015 Put 2.500 0.030 0.030 0.000   0 0.030
TTSXA8 25/06/2015 Call 2.600 0.630 0.630 0.000   0 0.620
TTSXB8 25/06/2015 Put 2.600 0.040 0.040 0.000   0 0.045
TTSK87 25/06/2015 Call 2.700 0.545 0.545 0.000   0 0.535
TTSK97 25/06/2015 Put 2.700 0.060 0.060 0.000   0 0.060
TTSX48 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.455
TTSX58 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.085
TTSKA7 25/06/2015 Call 2.900 0.000 0.000 0.000   0 0.385
TTSKB7 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.110
TTSX68 25/06/2015 Call 3.000 0.320 0.320 0.000   0 0.315
TTSX78 25/06/2015 Put 3.000 0.140 0.140 0.000   200 0.145
TTSK27 25/06/2015 Call 3.100 0.260 0.260 0.000   0 0.255
TTSK37 25/06/2015 Put 3.100 0.175 0.175 0.000   0 0.185
TTSXJ8 25/06/2015 Call 3.200 0.210 0.210 0.000   0 0.205
TTSXK8 25/06/2015 Put 3.200 0.225 0.225 0.000   0 0.230
TTSKE7 25/06/2015 Call 3.300 0.165 0.165 0.000   60 0.160
TTSKF7 25/06/2015 Put 3.300 0.280 0.280 0.000   0 0.285
TTSX88 25/06/2015 Call 3.400 0.000 0.000 0.000   0 0.120
TTSX98 25/06/2015 Put 3.400 0.000 0.000 0.000   600 0.350
TTSKC7 25/06/2015 Call 3.500 0.000 0.000 0.000   200 0.090
TTSKD7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.420
TTSYD8 25/06/2015 Call 3.600 0.070 0.070 0.000   0 0.070
TTSYE8 25/06/2015 Put 3.600 0.495 0.495 0.000   0 0.500
TTSK47 25/06/2015 Call 3.700 0.050 0.050 0.000   0 0.050
TTSK57 25/06/2015 Put 3.700 0.580 0.580 0.000   0 0.585
TTSCH9 25/06/2015 Call 3.800 0.035 0.035 0.000   0 0.035
TTSCI9 25/06/2015 Put 3.800 0.670 0.670 0.000   100 0.680
TTSL97 25/06/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSLA7 25/06/2015 Put 3.900 0.765 0.765 0.000   0 0.775
TTSKJ9 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.015
TTSKK9 25/06/2015 Put 4.000 0.865 0.865 0.000   0 0.870
TTSM17 25/06/2015 Call 4.100 0.015 0.015 0.000   0 0.010
TTSM27 25/06/2015 Put 4.100 0.960 0.960 0.000   0 0.970
TTSMO9 25/06/2015 Call 4.200 0.009 0.009 0.000   0 0.009
TTSMP9 25/06/2015 Put 4.200 1.060 1.060 0.000   0 1.070
TTSP97 25/06/2015 Call 4.300 0.006 0.006 0.000   0 0.006
TTSPK7 25/06/2015 Put 4.300 1.160 1.160 0.000   0 1.165
TTSG67 24/09/2015 Call 2.000 1.195 1.195 0.000   0 1.185
TTSG77 24/09/2015 Put 2.000 0.005 0.005 0.000   0 0.005
TTSXW9 24/09/2015 Call 2.200 1.000 1.000 0.000   0 0.990
TTSXY9 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.015
TTSXU9 24/09/2015 Call 2.400 0.810 0.810 0.000   0 0.805
TTSXV9 24/09/2015 Put 2.400 0.030 0.030 0.000   100 0.030
TTSXM9 24/09/2015 Call 2.600 0.640 0.640 0.000   0 0.630
TTSXN9 24/09/2015 Put 2.600 0.060 0.060 0.000   0 0.065
TTSXG9 24/09/2015 Call 2.800 0.485 0.485 0.000   320 0.480
TTSXH9 24/09/2015 Put 2.800 0.110 0.110 0.000   0 0.115
TTSXK9 24/09/2015 Call 3.000 0.355 0.355 0.000   0 0.350
TTSXL9 24/09/2015 Put 3.000 0.185 0.185 0.000   0 0.190
TTSXI9 24/09/2015 Call 3.200 0.255 0.255 0.000   524 0.250
TTSXJ9 24/09/2015 Put 3.200 0.285 0.285 0.000   0 0.290
TTSXS9 24/09/2015 Call 3.400 0.170 0.170 0.000   0 0.170
TTSXT9 24/09/2015 Put 3.400 0.410 0.410 0.000   0 0.420
TTSXO9 24/09/2015 Call 3.600 0.110 0.110 0.000   0 0.110
TTSXP9 24/09/2015 Put 3.600 0.555 0.555 0.000   0 0.565
TTSXQ9 24/09/2015 Call 3.800 0.070 0.070 0.000   0 0.070
TTSXR9 24/09/2015 Put 3.800 0.725 0.725 0.000   0 0.730
TTSXD9 24/09/2015 Call 4.000 0.040 0.040 0.000   0 0.040
TTSXF9 24/09/2015 Put 4.000 0.900 0.900 0.000   0 0.910
TTSM37 24/09/2015 Call 4.200 0.025 0.025 0.000   0 0.025
TTSM47 24/09/2015 Put 4.200 1.085 1.085 0.000   0 1.095
TTSMH7 24/09/2015 Call 4.400 0.015 0.015 0.000   0 0.010
TTSMI7 24/09/2015 Put 4.400 1.280 1.280 0.000   0 1.285
TTSKU7 17/12/2015 Call 2.400 0.815 0.815 0.000   0 0.805
TTSKV7 17/12/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TTSKI7 17/12/2015 Call 2.600 0.650 0.650 0.000   0 0.640
TTSKJ7 17/12/2015 Put 2.600 0.045 0.045 0.000   0 0.050
TTSKM7 17/12/2015 Call 2.800 0.505 0.505 0.000   0 0.500
TTSKN7 17/12/2015 Put 2.800 0.095 0.095 0.000   0 0.100
TTSJI9 17/12/2015 Call 3.000 0.385 0.385 0.000   0 0.380
TTSJJ9 17/12/2015 Put 3.000 0.175 0.175 0.000   200 0.175
TTSKG7 17/12/2015 Call 3.200 0.290 0.290 0.000   0 0.290
TTSKH7 17/12/2015 Put 3.200 0.280 0.280 0.000   0 0.285
TTSKK7 17/12/2015 Call 3.400 0.220 0.220 0.000   70 0.215
TTSKL7 17/12/2015 Put 3.400 0.410 0.410 0.000   70 0.415
TTSKS7 17/12/2015 Call 3.600 0.160 0.160 0.000   0 0.160
TTSKT7 17/12/2015 Put 3.600 0.560 0.560 0.000   0 0.570
TTSKO7 17/12/2015 Call 3.800 0.115 0.115 0.000   0 0.115
TTSKP7 17/12/2015 Put 3.800 0.730 0.730 0.000   0 0.735
TTSKQ7 17/12/2015 Call 4.000 0.085 0.085 0.000   0 0.085
TTSKR7 17/12/2015 Put 4.000 0.905 0.905 0.000   0 0.915
TTSM57 17/12/2015 Call 4.200 0.060 0.060 0.000   0 0.060
TTSM67 17/12/2015 Put 4.200 1.090 1.090 0.000   0 1.100
TTSMJ7 17/12/2015 Call 4.400 0.040 0.040 0.000   0 0.040
TTSMK7 17/12/2015 Put 4.400 1.280 1.280 0.000   0 1.290
TTSUA9 23/06/2016 Call 2.400 0.820 0.820 0.000   0 0.810
TTSUB9 23/06/2016 Put 2.400 0.080 0.080 0.000   100 0.080

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.