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 2.990 Down -0.010 2.990 3.000 2.990 3.000 2.980 2,572,478 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSB67 23/04/2014 Call 2.200 0.790 0.790 0.000   0 0.800
TTSB77 23/04/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZU9 23/04/2014 Call 2.300 0.690 0.690 0.000   0 0.700
TTSZV9 23/04/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSYE9 23/04/2014 Call 2.400 0.590 0.590 0.000   0 0.600
TTSYF9 23/04/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSXZ9 23/04/2014 Call 2.500 0.490 0.490 0.000 60 0 0.500
TTSY19 23/04/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSYG9 23/04/2014 Call 2.600 0.390 0.390 0.000   0 0.400
TTSYH9 23/04/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSYA9 23/04/2014 Call 2.700 0.290 0.290 0.000   0 0.300
TTSYB9 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSYI9 23/04/2014 Call 2.800 0.190 0.190 0.000   0 0.200
TTSYJ9 23/04/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TTSY49 23/04/2014 Call 2.900 0.090 0.090 0.000   0 0.100
TTSY59 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TTSEJ7 23/04/2014 Call 2.910 0.080 0.080 0.000   0 0.090
TTSEK7 23/04/2014 Put 2.910 0.000 0.000 0.000   0 0.001
TTSYM9 23/04/2014 Call 3.000 0.005 0.005 0.000   0 0.015
TTSYN9 23/04/2014 Put 3.000 0.015 0.015 0.000   0 0.025
TTSEM7 23/04/2014 Call 3.010 0.002 0.002 0.000   0 0.015
TTSEL7 23/04/2014 Put 3.010 0.020 0.020 0.000   0 0.030
TTSY89 23/04/2014 Call 3.100 0.000 0.000 0.000   0 0.000
TTSY99 23/04/2014 Put 3.100 0.110 0.110 0.000   0 0.100
TTSYS9 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
TTSYT9 23/04/2014 Put 3.200 0.210 0.210 0.000   0 0.200
TTSY29 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
TTSY39 23/04/2014 Put 3.300 0.310 0.310 0.000   0 0.300
TTSYO9 23/04/2014 Call 3.400 0.000 0.000 0.000   0 0.000
TTSYP9 23/04/2014 Put 3.400 0.410 0.410 0.000   0 0.400
TTSYC9 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSYD9 23/04/2014 Put 3.500 0.510 0.510 0.000   0 0.500
TTSYQ9 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSYR9 23/04/2014 Put 3.600 0.610 0.610 0.000   0 0.600
TTSY69 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSY79 23/04/2014 Put 3.700 0.710 0.710 0.000   0 0.700
TTSYK9 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSYL9 23/04/2014 Put 3.800 0.810 0.810 0.000   0 0.800
TTSYU9 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSYV9 23/04/2014 Put 3.900 0.910 0.910 0.000   0 0.900
TTSB87 29/05/2014 Call 2.200 0.795 0.795 0.000   0 0.795
TTSB97 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZW9 29/05/2014 Call 2.300 0.695 0.695 0.000   0 0.695
TTSZX9 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSZM9 29/05/2014 Call 2.400 0.595 0.595 0.000   0 0.595
TTSZN9 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSZ29 29/05/2014 Call 2.500 0.495 0.495 0.000   0 0.495
TTSZ39 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSZO9 29/05/2014 Call 2.600 0.395 0.395 0.000   0 0.395
TTSZP9 29/05/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSZ69 29/05/2014 Call 2.700 0.300 0.300 0.000   0 0.300
TTSZ79 29/05/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TTSZQ9 29/05/2014 Call 2.800 0.200 0.200 0.000   65 0.200
TTSZR9 29/05/2014 Put 2.800 0.006 0.006 0.000   0 0.006
TTSZ49 29/05/2014 Call 2.900 0.115 0.115 0.000   0 0.115
TTSZ59 29/05/2014 Put 2.900 0.020 0.020 0.000   410 0.020
TTSZS9 29/05/2014 Call 3.000 0.050 0.050 0.040 148 4,384 0.050
TTSZT9 29/05/2014 Put 3.000 0.055 0.055 0.000   0 0.055
TTSGL7 29/05/2014 Call 3.010 0.045 0.045 0.000   0 0.045
TTSGK7 29/05/2014 Put 3.010 0.060 0.060 0.000   0 0.060
TTSZA9 29/05/2014 Call 3.100 0.015 0.015 0.000   900 0.015
TTSZB9 29/05/2014 Put 3.100 0.120 0.120 0.000   0 0.120
TTSZE9 29/05/2014 Call 3.200 0.003 0.003 0.000   600 0.003
TTSZF9 29/05/2014 Put 3.200 0.210 0.210 0.000   0 0.210
TTSZ89 29/05/2014 Call 3.300 0.000 0.000 0.000   0 0.000
TTSZ99 29/05/2014 Put 3.300 0.310 0.310 0.000   0 0.310
TTSZG9 29/05/2014 Call 3.400 0.000 0.000 0.000   0 0.000
TTSZH9 29/05/2014 Put 3.400 0.410 0.410 0.000   0 0.410
TTSZC9 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSZD9 29/05/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSZI9 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSZJ9 29/05/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSYZ9 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSZ19 29/05/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSZK9 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSZL9 29/05/2014 Put 3.800 0.810 0.810 0.000   0 0.810
TTSG88 26/06/2014 Call 0.010 2.995 2.995 0.000   0 2.995
TTSW18 26/06/2014 Call 1.900 1.100 1.100 0.000   0 1.100
TTSW28 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSJ78 26/06/2014 Call 2.000 1.000 1.000 0.000   0 1.000
TTSJ88 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSFW8 26/06/2014 Call 2.100 0.900 0.900 0.000   0 0.900
TTSFX8 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
TTSFS8 26/06/2014 Call 2.200 0.800 0.800 0.000   0 0.800
TTSFT8 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFY8 26/06/2014 Call 2.300 0.700 0.700 0.000   0 0.700
TTSFZ8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFQ8 26/06/2014 Call 2.400 0.600 0.600 0.000   0 0.600
TTSFR8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFU8 26/06/2014 Call 2.500 0.500 0.500 0.000 60 60 0.500
TTSFV8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSGX8 26/06/2014 Call 2.600 0.405 0.405 0.000   0 0.405
TTSGY8 26/06/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TTSTR9 26/06/2014 Call 2.700 0.305 0.305 0.000   0 0.305
TTSTS9 26/06/2014 Put 2.700 0.003 0.003 0.000   0 0.003
TTSW38 26/06/2014 Call 2.800 0.215 0.215 0.000   0 0.215
TTSW48 26/06/2014 Put 2.800 0.010 0.010 0.000   200 0.010
TTSU29 26/06/2014 Call 2.900 0.135 0.135 0.000   100 0.135
TTSU39 26/06/2014 Put 2.900 0.030 0.030 0.000   50 0.030
TTSW58 26/06/2014 Call 3.000 0.075 0.075 0.000   981 0.075
TTSW68 26/06/2014 Put 3.000 0.070 0.070 0.000   450 0.070
TTSGN7 26/06/2014 Call 3.010 0.070 0.070 0.000   0 0.070
TTSGM7 26/06/2014 Put 3.010 0.075 0.075 0.000   0 0.075
TTSTX9 26/06/2014 Call 3.100 0.035 0.035 0.000   400 0.035
TTSTY9 26/06/2014 Put 3.100 0.130 0.130 0.000   814 0.130
TTSW78 26/06/2014 Call 3.200 0.010 0.010 0.000   60 0.010
TTSW88 26/06/2014 Put 3.200 0.215 0.215 0.000   200 0.215
TTSTZ9 26/06/2014 Call 3.300 0.004 0.004 0.000   100 0.004
TTSU19 26/06/2014 Put 3.300 0.310 0.310 0.000   0 0.310
TTSW98 26/06/2014 Call 3.400 0.001 0.001 0.000   0 0.001
TTSWA8 26/06/2014 Put 3.400 0.410 0.410 0.000   0 0.410
TTSTV9 26/06/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSTW9 26/06/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSY98 26/06/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSYA8 26/06/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSTP9 26/06/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSTQ9 26/06/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSC89 26/06/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSC99 26/06/2014 Put 3.800 0.810 0.810 0.000   0 0.810
TTSTT9 26/06/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSTU9 26/06/2014 Put 3.900 0.910 0.910 0.000   0 0.910
TTSKD9 26/06/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKE9 26/06/2014 Put 4.000 1.010 1.010 0.000   0 1.010
TTSMI9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMJ9 26/06/2014 Put 4.200 1.210 1.210 0.000   0 1.210
TTSEF7 24/07/2014 Call 2.200 0.805 0.805 0.000   0 0.805
TTSEG7 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSCS7 24/07/2014 Call 2.300 0.705 0.705 0.000   0 0.705
TTSCT7 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSCU7 24/07/2014 Call 2.400 0.610 0.610 0.000   0 0.610
TTSCV7 24/07/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSCW7 24/07/2014 Call 2.500 0.510 0.510 0.000   0 0.510
TTSCX7 24/07/2014 Put 2.500 0.003 0.003 0.000   0 0.003
TTSCY7 24/07/2014 Call 2.600 0.410 0.410 0.000   0 0.410
TTSCZ7 24/07/2014 Put 2.600 0.007 0.007 0.000   0 0.007
TTSD17 24/07/2014 Call 2.700 0.320 0.320 0.000   0 0.320
TTSD27 24/07/2014 Put 2.700 0.015 0.015 0.000   0 0.015
TTSD37 24/07/2014 Call 2.800 0.230 0.230 0.000   0 0.230
TTSD47 24/07/2014 Put 2.800 0.025 0.025 0.000   100 0.025
TTSE27 24/07/2014 Call 2.810 0.220 0.220 0.000   0 0.220
TTSE37 24/07/2014 Put 2.810 0.030 0.030 0.000   50 0.030
TTSD57 24/07/2014 Call 2.900 0.150 0.150 0.000   0 0.150
TTSD67 24/07/2014 Put 2.900 0.050 0.050 0.000   0 0.050
TTSE57 24/07/2014 Call 2.910 0.145 0.145 0.000   150 0.145
TTSE47 24/07/2014 Put 2.910 0.050 0.050 0.000   860 0.050
TTSD77 24/07/2014 Call 3.000 0.090 0.090 0.000   0 0.090
TTSD87 24/07/2014 Put 3.000 0.090 0.090 0.000   0 0.090
TTSE67 24/07/2014 Call 3.010 0.085 0.085 0.000   0 0.085
TTSE77 24/07/2014 Put 3.010 0.090 0.090 0.000   0 0.090
TTSD97 24/07/2014 Call 3.100 0.045 0.045 0.000   0 0.045
TTSDK7 24/07/2014 Put 3.100 0.145 0.145 0.000   300 0.145
TTSE97 24/07/2014 Call 3.110 0.045 0.045 0.000   0 0.045
TTSE87 24/07/2014 Put 3.110 0.150 0.150 0.000   0 0.150
TTSDL7 24/07/2014 Call 3.200 0.020 0.020 0.000   0 0.020
TTSDM7 24/07/2014 Put 3.200 0.225 0.225 0.000   20 0.225
TTSDN7 24/07/2014 Call 3.300 0.008 0.008 0.000   330 0.008
TTSDO7 24/07/2014 Put 3.300 0.315 0.315 0.000   0 0.315
TTSDP7 24/07/2014 Call 3.400 0.003 0.003 0.000   0 0.003
TTSDQ7 24/07/2014 Put 3.400 0.415 0.415 0.000   0 0.415
TTSDR7 24/07/2014 Call 3.500 0.001 0.001 0.000   0 0.001
TTSDS7 24/07/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSDT7 24/07/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSDU7 24/07/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSDV7 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSDW7 24/07/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSEN7 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSEO7 24/07/2014 Put 3.800 0.810 0.810 0.000   0 0.810
TTSF27 28/08/2014 Call 2.200 0.815 0.815 0.000   0 0.815
TTSF37 28/08/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TTSEZ7 28/08/2014 Call 2.300 0.715 0.715 0.000   0 0.715
TTSF17 28/08/2014 Put 2.300 0.002 0.002 0.000   0 0.002
TTSFH7 28/08/2014 Call 2.400 0.615 0.615 0.000   0 0.615
TTSFI7 28/08/2014 Put 2.400 0.005 0.005 0.000   0 0.005
TTSEP7 28/08/2014 Call 2.500 0.520 0.520 0.000   0 0.520
TTSEQ7 28/08/2014 Put 2.500 0.009 0.009 0.000   0 0.009
TTSFF7 28/08/2014 Call 2.600 0.425 0.425 0.000   0 0.425
TTSFG7 28/08/2014 Put 2.600 0.015 0.015 0.000   0 0.015
TTSER7 28/08/2014 Call 2.700 0.335 0.335 0.000   0 0.335
TTSES7 28/08/2014 Put 2.700 0.025 0.025 0.000   0 0.025
TTSFL7 28/08/2014 Call 2.800 0.255 0.255 0.000   0 0.255
TTSFM7 28/08/2014 Put 2.800 0.045 0.045 0.000   600 0.045
TTSCQ7 28/08/2014 Call 2.900 0.180 0.180 0.000   0 0.180
TTSCR7 28/08/2014 Put 2.900 0.070 0.070 0.000   2,600 0.070
TTSFJ7 28/08/2014 Call 3.000 0.120 0.120 0.000   0 0.120
TTSFK7 28/08/2014 Put 3.000 0.110 0.110 0.000   1,200 0.110
TTSEX7 28/08/2014 Call 3.100 0.075 0.075 0.000   220 0.075
TTSEY7 28/08/2014 Put 3.100 0.165 0.165 0.000   0 0.165
TTSF47 28/08/2014 Call 3.200 0.045 0.045 0.000   0 0.045
TTSF57 28/08/2014 Put 3.200 0.235 0.235 0.000   636 0.235
TTSET7 28/08/2014 Call 3.300 0.025 0.025 0.000   0 0.025
TTSEU7 28/08/2014 Put 3.300 0.320 0.320 0.000   0 0.320
TTSF87 28/08/2014 Call 3.400 0.015 0.015 0.000   0 0.015
TTSF97 28/08/2014 Put 3.400 0.415 0.415 0.000   0 0.415
TTSEV7 28/08/2014 Call 3.500 0.009 0.009 0.000   0 0.009
TTSEW7 28/08/2014 Put 3.500 0.510 0.510 0.000   0 0.510
TTSF67 28/08/2014 Call 3.600 0.005 0.005 0.000   0 0.005
TTSF77 28/08/2014 Put 3.600 0.610 0.610 0.000   0 0.610
TTSFN7 28/08/2014 Call 3.700 0.003 0.003 0.000   0 0.003
TTSFO7 28/08/2014 Put 3.700 0.710 0.710 0.000   0 0.710
TTSES9 25/09/2014 Call 2.000 1.010 1.010 0.000   0 1.010
TTSET9 25/09/2014 Put 2.000 0.001 0.001 0.000   0 0.001
TTSEW9 25/09/2014 Call 2.200 0.810 0.810 0.000   0 0.810
TTSEX9 25/09/2014 Put 2.200 0.005 0.005 0.000   0 0.005
TTSZY9 25/09/2014 Call 2.300 0.715 0.715 0.000   0 0.715
TTSB17 25/09/2014 Put 2.300 0.009 0.009 0.000   0 0.009
TTSEQ9 25/09/2014 Call 2.400 0.615 0.615 0.000   0 0.615
TTSER9 25/09/2014 Put 2.400 0.015 0.015 0.000   0 0.015
TTSX19 25/09/2014 Call 2.500 0.515 0.515 0.000   0 0.515
TTSX29 25/09/2014 Put 2.500 0.020 0.020 0.000   0 0.020
TTSEM9 25/09/2014 Call 2.600 0.420 0.420 0.000   0 0.420
TTSEN9 25/09/2014 Put 2.600 0.035 0.035 0.000   0 0.035
TTSX59 25/09/2014 Call 2.700 0.335 0.335 0.000   0 0.335
TTSX69 25/09/2014 Put 2.700 0.050 0.050 0.000   0 0.050
TTSEK9 25/09/2014 Call 2.800 0.255 0.255 0.000   320 0.255
TTSEL9 25/09/2014 Put 2.800 0.075 0.075 0.000   0 0.075
TTSX39 25/09/2014 Call 2.900 0.185 0.185 0.000   0 0.185
TTSX49 25/09/2014 Put 2.900 0.115 0.115 0.000   100 0.115
TTSEO9 25/09/2014 Call 3.000 0.130 0.130 0.000   0 0.130
TTSEP9 25/09/2014 Put 3.000 0.165 0.165 0.000   100 0.165
TTSX79 25/09/2014 Call 3.100 0.085 0.085 0.000   100 0.085
TTSX89 25/09/2014 Put 3.100 0.220 0.220 0.000   100 0.220
TTSEU9 25/09/2014 Call 3.200 0.050 0.050 0.000   311 0.050
TTSEV9 25/09/2014 Put 3.200 0.290 0.290 0.000   0 0.290
TTSXB9 25/09/2014 Call 3.300 0.030 0.030 0.000   343 0.030
TTSXC9 25/09/2014 Put 3.300 0.375 0.375 0.000   0 0.375
TTSEY9 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.020
TTSEZ9 25/09/2014 Put 3.400 0.460 0.460 0.000   0 0.460
TTSX99 25/09/2014 Call 3.500 0.010 0.010 0.000   0 0.010
TTSXA9 25/09/2014 Put 3.500 0.555 0.555 0.000   0 0.555
TTSF19 25/09/2014 Call 3.600 0.006 0.006 0.000   0 0.006
TTSF29 25/09/2014 Put 3.600 0.655 0.655 0.000   0 0.655
TTSWY9 25/09/2014 Call 3.700 0.004 0.004 0.000   0 0.004
TTSWZ9 25/09/2014 Put 3.700 0.755 0.755 0.000   0 0.755
TTSF79 25/09/2014 Call 3.800 0.002 0.002 0.000   0 0.002
TTSF89 25/09/2014 Put 3.800 0.850 0.850 0.000   0 0.850
TTSYW9 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.001
TTSYX9 25/09/2014 Put 3.900 0.950 0.950 0.000   0 0.950
TTSKF9 25/09/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSKG9 25/09/2014 Put 4.000 1.050 1.050 0.000   0 1.050
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSML9 25/09/2014 Put 4.200 1.250 1.250 0.000   0 1.250
TTSWB8 18/12/2014 Call 1.900 1.110 1.110 0.000   0 1.110
TTSWC8 18/12/2014 Put 1.900 0.001 0.001 0.000   0 0.001
TTSWD8 18/12/2014 Call 2.000 1.010 1.010 0.000   0 1.010
TTSWE8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
TTSWF8 18/12/2014 Call 2.200 0.815 0.815 0.000   0 0.815
TTSWG8 18/12/2014 Put 2.200 0.006 0.006 0.000   0 0.006
TTSBU7 18/12/2014 Call 2.300 0.715 0.715 0.000   0 0.715
TTSBV7 18/12/2014 Put 2.300 0.010 0.010 0.000   0 0.010
TTSWH8 18/12/2014 Call 2.400 0.620 0.620 0.000   0 0.620
TTSWI8 18/12/2014 Put 2.400 0.020 0.020 0.000   0 0.020
TTSBW7 18/12/2014 Call 2.500 0.525 0.525 0.000   0 0.525
TTSBX7 18/12/2014 Put 2.500 0.030 0.030 0.000   0 0.030
TTSWJ8 18/12/2014 Call 2.600 0.435 0.435 0.000   0 0.435
TTSWK8 18/12/2014 Put 2.600 0.050 0.050 0.000   0 0.050
TTSBQ7 18/12/2014 Call 2.700 0.350 0.350 0.000   0 0.350
TTSBR7 18/12/2014 Put 2.700 0.075 0.075 0.000   0 0.075
TTSWL8 18/12/2014 Call 2.800 0.280 0.280 0.000   0 0.280
TTSWM8 18/12/2014 Put 2.800 0.105 0.105 0.000   230 0.105
TTSBY7 18/12/2014 Call 2.900 0.215 0.215 0.000   0 0.215
TTSBZ7 18/12/2014 Put 2.900 0.145 0.145 0.000   100 0.145
TTSWN8 18/12/2014 Call 3.000 0.160 0.160 0.000   0 0.160
TTSWO8 18/12/2014 Put 3.000 0.195 0.195 0.000   70 0.195
TTSBS7 18/12/2014 Call 3.100 0.115 0.115 0.000   0 0.115
TTSBT7 18/12/2014 Put 3.100 0.250 0.250 0.000   0 0.250
TTSWP8 18/12/2014 Call 3.200 0.080 0.080 0.000   70 0.080
TTSWQ8 18/12/2014 Put 3.200 0.315 0.315 0.000   7,000 0.315
TTSBO7 18/12/2014 Call 3.300 0.055 0.055 0.000   0 0.055
TTSBP7 18/12/2014 Put 3.300 0.390 0.390 0.000   0 0.390
TTSWR8 18/12/2014 Call 3.400 0.035 0.035 0.000   0 0.035
TTSWS8 18/12/2014 Put 3.400 0.475 0.475 0.000   50 0.475
TTSBL7 18/12/2014 Call 3.500 0.020 0.020 0.000   0 0.020
TTSBM7 18/12/2014 Put 3.500 0.565 0.565 0.000   100 0.565
TTSYB8 18/12/2014 Call 3.600 0.015 0.015 0.000   0 0.015
TTSYC8 18/12/2014 Put 3.600 0.660 0.660 0.000   0 0.660
TTSBJ7 18/12/2014 Call 3.700 0.009 0.009 0.000   0 0.009
TTSBK7 18/12/2014 Put 3.700 0.755 0.755 0.000   0 0.755
TTSCF9 18/12/2014 Call 3.800 0.005 0.005 0.000   0 0.005
TTSCG9 18/12/2014 Put 3.800 0.855 0.855 0.000   0 0.855
TTSKH9 18/12/2014 Call 4.000 0.002 0.002 0.000   0 0.002
TTSKI9 18/12/2014 Put 4.000 1.050 1.050 0.000   0 1.050
TTSMM9 18/12/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TTSMN9 18/12/2014 Put 4.200 1.250 1.250 0.000   0 1.250
TTSFP7 26/03/2015 Call 2.000 1.010 1.010 0.000   0 1.010
TTSFQ7 26/03/2015 Put 2.000 0.009 0.009 0.000   0 0.009
TTSTF9 26/03/2015 Call 2.200 0.815 0.815 0.000   0 0.815
TTSTG9 26/03/2015 Put 2.200 0.025 0.025 0.000   0 0.025
TTSFR7 26/03/2015 Call 2.300 0.720 0.720 0.000   0 0.720
TTSFS7 26/03/2015 Put 2.300 0.035 0.035 0.000   0 0.035
TTSQH9 26/03/2015 Call 2.400 0.625 0.625 0.000   0 0.625
TTSQI9 26/03/2015 Put 2.400 0.045 0.045 0.000   0 0.045
TTSFX7 26/03/2015 Call 2.500 0.530 0.530 0.000   0 0.530
TTSFY7 26/03/2015 Put 2.500 0.065 0.065 0.000   0 0.065
TTSQT9 26/03/2015 Call 2.600 0.445 0.445 0.000   0 0.445
TTSQU9 26/03/2015 Put 2.600 0.090 0.090 0.000   0 0.090
TTSFZ7 26/03/2015 Call 2.700 0.370 0.370 0.000   0 0.370
TTSG17 26/03/2015 Put 2.700 0.120 0.120 0.000   0 0.120
TTSQF9 26/03/2015 Call 2.800 0.300 0.300 0.000   0 0.300
TTSQG9 26/03/2015 Put 2.800 0.155 0.155 0.000   0 0.155
TTSFT7 26/03/2015 Call 2.900 0.240 0.240 0.000   0 0.240
TTSFU7 26/03/2015 Put 2.900 0.200 0.200 0.000   0 0.200
TTSQP9 26/03/2015 Call 3.000 0.185 0.185 0.000   0 0.185
TTSQQ9 26/03/2015 Put 3.000 0.255 0.255 0.000   0 0.255
TTSG47 26/03/2015 Call 3.100 0.145 0.145 0.000   0 0.145
TTSG57 26/03/2015 Put 3.100 0.315 0.315 0.000   0 0.315
TTSQV9 26/03/2015 Call 3.200 0.110 0.110 0.000   0 0.110
TTSQW9 26/03/2015 Put 3.200 0.380 0.380 0.000   0 0.380
TTSG27 26/03/2015 Call 3.300 0.080 0.080 0.000   0 0.080
TTSG37 26/03/2015 Put 3.300 0.455 0.455 0.000   0 0.455
TTSQN9 26/03/2015 Call 3.400 0.060 0.060 0.000   0 0.060
TTSQO9 26/03/2015 Put 3.400 0.530 0.530 0.000   0 0.530
TTSFV7 26/03/2015 Call 3.500 0.045 0.045 0.000   0 0.045
TTSFW7 26/03/2015 Put 3.500 0.615 0.615 0.000   0 0.615
TTSQR9 26/03/2015 Call 3.600 0.030 0.030 0.000   0 0.030
TTSQS9 26/03/2015 Put 3.600 0.700 0.700 0.000   0 0.700
TTSG87 26/03/2015 Call 3.700 0.025 0.025 0.000   0 0.025
TTSG97 26/03/2015 Put 3.700 0.790 0.790 0.000   0 0.790
TTSQJ9 26/03/2015 Call 3.800 0.020 0.020 0.000   0 0.020
TTSQK9 26/03/2015 Put 3.800 0.880 0.880 0.000   0 0.880
TTSQL9 26/03/2015 Call 4.000 0.010 0.010 0.000   0 0.010
TTSQM9 26/03/2015 Put 4.000 1.075 1.075 0.000   0 1.075
TTSQX9 26/03/2015 Call 4.200 0.006 0.006 0.000   0 0.006
TTSQY9 26/03/2015 Put 4.200 1.270 1.270 0.000   0 1.270
TTSXL8 25/06/2015 Call 1.900 1.115 1.115 0.000   0 1.115
TTSXM8 25/06/2015 Put 1.900 0.010 0.010 0.000   0 0.010
TTSXC8 25/06/2015 Call 2.000 1.020 1.020 0.000   0 1.020
TTSXD8 25/06/2015 Put 2.000 0.015 0.015 0.000   0 0.015
TTSXF8 25/06/2015 Call 2.200 0.840 0.840 0.000   0 0.840
TTSXG8 25/06/2015 Put 2.200 0.035 0.035 0.000   0 0.035
TTSXH8 25/06/2015 Call 2.400 0.675 0.675 0.000   0 0.675
TTSXI8 25/06/2015 Put 2.400 0.075 0.075 0.000   0 0.075
TTSXA8 25/06/2015 Call 2.600 0.530 0.530 0.000   0 0.530
TTSXB8 25/06/2015 Put 2.600 0.125 0.125 0.000   0 0.125
TTSX48 25/06/2015 Call 2.800 0.400 0.400 0.000   0 0.400
TTSX58 25/06/2015 Put 2.800 0.205 0.205 0.000   0 0.205
TTSX68 25/06/2015 Call 3.000 0.295 0.295 0.000   0 0.295
TTSX78 25/06/2015 Put 3.000 0.305 0.305 0.000   0 0.305
TTSXJ8 25/06/2015 Call 3.200 0.210 0.210 0.000   0 0.210
TTSXK8 25/06/2015 Put 3.200 0.425 0.425 0.000   0 0.425
TTSX88 25/06/2015 Call 3.400 0.140 0.140 0.000   0 0.140
TTSX98 25/06/2015 Put 3.400 0.570 0.570 0.000   0 0.570
TTSYD8 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
TTSYE8 25/06/2015 Put 3.600 0.730 0.730 0.000   0 0.730
TTSCH9 25/06/2015 Call 3.800 0.050 0.050 0.000   0 0.050
TTSCI9 25/06/2015 Put 3.800 0.905 0.905 0.000   0 0.905
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSKK9 25/06/2015 Put 4.000 1.085 1.085 0.000   0 1.085
TTSMO9 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSMP9 25/06/2015 Put 4.200 1.275 1.275 0.000   0 1.275
TTSG67 24/09/2015 Call 2.000 1.010 1.010 0.000   0 1.010
TTSG77 24/09/2015 Put 2.000 0.025 0.025 0.000   0 0.025
TTSXW9 24/09/2015 Call 2.200 0.820 0.820 0.000   0 0.820
TTSXY9 24/09/2015 Put 2.200 0.055 0.055 0.000   0 0.055
TTSXU9 24/09/2015 Call 2.400 0.650 0.650 0.000   0 0.650
TTSXV9 24/09/2015 Put 2.400 0.095 0.095 0.000   100 0.095
TTSXM9 24/09/2015 Call 2.600 0.495 0.495 0.000   0 0.495
TTSXN9 24/09/2015 Put 2.600 0.150 0.150 0.000   0 0.150
TTSXG9 24/09/2015 Call 2.800 0.370 0.370 0.000   0 0.370
TTSXH9 24/09/2015 Put 2.800 0.230 0.230 0.000   0 0.230
TTSXK9 24/09/2015 Call 3.000 0.270 0.270 0.000   0 0.270
TTSXL9 24/09/2015 Put 3.000 0.335 0.335 0.000   0 0.335
TTSXI9 24/09/2015 Call 3.200 0.190 0.190 0.000   0 0.190
TTSXJ9 24/09/2015 Put 3.200 0.455 0.455 0.000   0 0.455
TTSXS9 24/09/2015 Call 3.400 0.130 0.130 0.000   0 0.130
TTSXT9 24/09/2015 Put 3.400 0.600 0.600 0.000   0 0.600
TTSXO9 24/09/2015 Call 3.600 0.085 0.085 0.000   0 0.085
TTSXP9 24/09/2015 Put 3.600 0.760 0.760 0.000   0 0.760
TTSXQ9 24/09/2015 Call 3.800 0.050 0.050 0.000   0 0.050
TTSXR9 24/09/2015 Put 3.800 0.935 0.935 0.000   0 0.935
TTSXD9 24/09/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSXF9 24/09/2015 Put 4.000 1.115 1.115 0.000   0 1.115
TTSJG9 17/12/2015 Call 2.200 0.830 0.830 0.000   0 0.830
TTSJH9 17/12/2015 Put 2.200 0.070 0.070 0.000   0 0.070
TTSJQ9 17/12/2015 Call 2.400 0.660 0.660 0.000   0 0.660
TTSJR9 17/12/2015 Put 2.400 0.115 0.115 0.000   0 0.115
TTSJM9 17/12/2015 Call 2.600 0.515 0.515 0.000   0 0.515
TTSJN9 17/12/2015 Put 2.600 0.175 0.175 0.000   0 0.175
TTSJK9 17/12/2015 Call 2.800 0.400 0.400 0.000   0 0.400
TTSJL9 17/12/2015 Put 2.800 0.260 0.260 0.000   0 0.260
TTSJI9 17/12/2015 Call 3.000 0.300 0.300 0.000   0 0.300
TTSJJ9 17/12/2015 Put 3.000 0.360 0.360 0.000   200 0.360
TTSJW9 17/12/2015 Call 3.200 0.220 0.220 0.000   0 0.220
TTSJX9 17/12/2015 Put 3.200 0.480 0.480 0.000   0 0.480
TTSJO9 17/12/2015 Call 3.400 0.155 0.155 0.000   0 0.155
TTSJP9 17/12/2015 Put 3.400 0.615 0.615 0.000   0 0.615
TTSJS9 17/12/2015 Call 3.600 0.110 0.110 0.000   0 0.110
TTSJT9 17/12/2015 Put 3.600 0.770 0.770 0.000   0 0.770
TTSJU9 17/12/2015 Call 3.800 0.070 0.070 0.000   0 0.070
TTSJV9 17/12/2015 Put 3.800 0.940 0.940 0.000   0 0.940
TTSKL9 17/12/2015 Call 4.000 0.045 0.045 0.000   0 0.045
TTSKM9 17/12/2015 Put 4.000 1.120 1.120 0.000   0 1.120
TTSMQ9 17/12/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSMR9 17/12/2015 Put 4.200 1.305 1.305 0.000   0 1.305
TTSUM9 23/06/2016 Call 2.200 0.825 0.825 0.000   0 0.825
TTSUN9 23/06/2016 Put 2.200 0.100 0.100 0.000   0 0.100
TTSUA9 23/06/2016 Call 2.400 0.655 0.655 0.000   0 0.655
TTSUB9 23/06/2016 Put 2.400 0.150 0.150 0.000   100 0.150
TTSUG9 23/06/2016 Call 2.600 0.515 0.515 0.000   0 0.515
TTSUH9 23/06/2016 Put 2.600 0.215 0.215 0.000   0 0.215
TTSUE9 23/06/2016 Call 2.800 0.405 0.405 0.000   0 0.405
TTSUF9 23/06/2016 Put 2.800 0.295 0.295 0.000   0 0.295
TTSUI9 23/06/2016 Call 3.000 0.315 0.315 0.000   0 0.315
TTSUJ9 23/06/2016 Put 3.000 0.395 0.395 0.000   0 0.395
TTSUC9 23/06/2016 Call 3.200 0.245 0.245 0.000   0 0.245
TTSUD9 23/06/2016 Put 3.200 0.510 0.510 0.000   0 0.510
TTSU49 23/06/2016 Call 3.400 0.185 0.185 0.000   0 0.185
TTSU59 23/06/2016 Put 3.400 0.645 0.645 0.000   0 0.645
TTSUK9 23/06/2016 Call 3.600 0.140 0.140 0.000   0 0.140
TTSUL9 23/06/2016 Put 3.600 0.795 0.795 0.000   0 0.795
TTSU89 23/06/2016 Call 3.800 0.105 0.105 0.000   0 0.105
TTSU99 23/06/2016 Put 3.800 0.960 0.960 0.000   0 0.960
TTSU69 23/06/2016 Call 4.000 0.080 0.080 0.000   0 0.080
TTSU79 23/06/2016 Put 4.000 1.135 1.135 0.000   0 1.135
TTSUQ9 23/06/2016 Call 4.200 0.055 0.055 0.000   0 0.055
TTSUR9 23/06/2016 Put 4.200 1.320 1.320 0.000   0 1.320
TTSCG7 22/12/2016 Call 2.200 0.815 0.815 0.000   0 0.815
TTSCH7 22/12/2016 Put 2.200 0.085 0.085 0.000   0 0.085
TTSC97 22/12/2016 Call 2.400 0.620 0.620 0.000   0 0.620
TTSCF7 22/12/2016 Put 2.400 0.145 0.145 0.000   0 0.145
TTSCK7 22/12/2016 Call 2.600 0.455 0.455 0.000   0 0.455
TTSCL7 22/12/2016 Put 2.600 0.220 0.220 0.000   0 0.220
TTSCI7 22/12/2016 Call 2.800 0.330 0.330 0.000   0 0.330
TTSCJ7 22/12/2016 Put 2.800 0.320 0.320 0.000   0 0.320
TTSCM7 22/12/2016 Call 3.000 0.240 0.240 0.000   0 0.240
TTSCN7 22/12/2016 Put 3.000 0.435 0.435 0.000   0 0.435
TTSC17 22/12/2016 Call 3.200 0.175 0.175 0.000   0 0.175
TTSC27 22/12/2016 Put 3.200 0.570 0.570 0.000   0 0.570
TTSC77 22/12/2016 Call 3.400 0.125 0.125 0.000   0 0.125
TTSC87 22/12/2016 Put 3.400 0.710 0.710 0.000   0 0.710
TTSC37 22/12/2016 Call 3.600 0.090 0.090 0.000   0 0.090
TTSC47 22/12/2016 Put 3.600 0.865 0.865 0.000   0 0.865
TTSC57 22/12/2016 Call 3.800 0.065 0.065 0.000   0 0.065
TTSC67 22/12/2016 Put 3.800 1.030 1.030 0.000   0 1.030
TTSCO7 22/12/2016 Call 4.000 0.045 0.045 0.000   0 0.045
TTSCP7 22/12/2016 Put 4.000 1.200 1.200 0.000   0 1.200

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.