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 3.560 Up 0.030 3.540 3.570 3.530 3.560 3.520 5,829,710 Options Warrants & Structured Products CFDs  

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 1.365 1.365 0.000   0 1.335
TTSF37 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSEZ7 28/08/2014 Call 2.300 1.265 1.265 0.000   0 1.235
TTSF17 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFH7 28/08/2014 Call 2.400 1.165 1.165 0.000   0 1.135
TTSFI7 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSEP7 28/08/2014 Call 2.500 1.065 1.065 0.000   0 1.035
TTSEQ7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSFF7 28/08/2014 Call 2.600 0.965 0.965 0.000   0 0.935
TTSFG7 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSER7 28/08/2014 Call 2.700 0.865 0.865 0.000   0 0.835
TTSES7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSFL7 28/08/2014 Call 2.800 0.765 0.765 0.000   0 0.740
TTSFM7 28/08/2014 Put 2.800 0.000 0.000 0.000   600 0.000
TTSCQ7 28/08/2014 Call 2.900 0.665 0.665 0.000   0 0.640
TTSCR7 28/08/2014 Put 2.900 0.001 0.001 0.000   2,620 0.000
TTSFJ7 28/08/2014 Call 3.000 0.565 0.565 0.000   0 0.540
TTSFK7 28/08/2014 Put 3.000 0.002 0.002 0.000   1,200 0.001
TTSEX7 28/08/2014 Call 3.100 0.465 0.465 0.000   3,702 0.440
TTSEY7 28/08/2014 Put 3.100 0.004 0.004 0.000   0 0.002
TTSF47 28/08/2014 Call 3.200 0.365 0.365 0.000   162 0.345
TTSF57 28/08/2014 Put 3.200 0.008 0.008 0.000   636 0.005
TTSET7 28/08/2014 Call 3.300 0.270 0.270 0.000   40 0.255
TTSEU7 28/08/2014 Put 3.300 0.015 0.015 0.000   39 0.015
TTSF87 28/08/2014 Call 3.400 0.180 0.180 0.000   500 0.170
TTSF97 28/08/2014 Put 3.400 0.030 0.030 0.000   0 0.030
TTSEV7 28/08/2014 Call 3.500 0.110 0.110 0.000   60 0.100
TTSEW7 28/08/2014 Put 3.500 0.055 0.055 0.000   0 0.060
TTSF67 28/08/2014 Call 3.600 0.055 0.055 0.000   410 0.055
TTSF77 28/08/2014 Put 3.600 0.100 0.100 0.000   0 0.105
TTSFN7 28/08/2014 Call 3.700 0.025 0.025 0.000   0 0.025
TTSFO7 28/08/2014 Put 3.700 0.165 0.165 0.000   0 0.180
TTSIO7 28/08/2014 Call 3.800 0.010 0.010 0.000   0 0.009
TTSIP7 28/08/2014 Put 3.800 0.245 0.245 0.000   0 0.270
TTSKY7 28/08/2014 Call 3.900 0.004 0.004 0.000   0 0.003
TTSKZ7 28/08/2014 Put 3.900 0.340 0.340 0.000   0 0.370
TTSLD7 28/08/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSLE7 28/08/2014 Put 4.000 0.440 0.440 0.000   0 0.470
TTSLN7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLO7 28/08/2014 Put 4.100 0.540 0.540 0.000   0 0.570
TTSMB7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMC7 28/08/2014 Put 4.200 0.640 0.640 0.000   0 0.670
TTSES9 25/09/2014 Call 2.000 1.565 1.565 0.000   0 1.535
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 1.365 1.365 0.000   0 1.335
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 1.265 1.265 0.000   0 1.235
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 1.165 1.165 0.000   0 1.135
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 1.065 1.065 0.000   0 1.035
TTSX29 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.965 0.965 0.000   0 0.935
TTSEN9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TTSX59 25/09/2014 Call 2.700 0.865 0.865 0.000   0 0.840
TTSX69 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.002
TTSEK9 25/09/2014 Call 2.800 0.765 0.765 0.000   320 0.740
TTSEL9 25/09/2014 Put 2.800 0.004 0.004 0.000   0 0.004
TTSX39 25/09/2014 Call 2.900 0.665 0.665 0.000   0 0.640
TTSX49 25/09/2014 Put 2.900 0.007 0.007 0.000   100 0.007
TTSEO9 25/09/2014 Call 3.000 0.565 0.565 0.000   0 0.540
TTSEP9 25/09/2014 Put 3.000 0.010 0.010 0.000   100 0.010
TTSX79 25/09/2014 Call 3.100 0.470 0.470 0.000   50 0.445
TTSX89 25/09/2014 Put 3.100 0.015 0.015 0.000   100 0.020
TTSJW7 25/09/2014 Call 3.110 0.390 0.390 0.000   0 0.375
TTSJV7 25/09/2014 Put 3.110 0.020 0.020 0.000   0 0.020
TTSEU9 25/09/2014 Call 3.200 0.370 0.370 0.000   311 0.345
TTSEV9 25/09/2014 Put 3.200 0.025 0.025 0.000   0 0.030
TTSJX7 25/09/2014 Call 3.210 0.300 0.300 0.000   40 0.285
TTSJY7 25/09/2014 Put 3.210 0.025 0.025 0.000   0 0.030
TTSXB9 25/09/2014 Call 3.300 0.280 0.280 0.000   343 0.255
TTSXC9 25/09/2014 Put 3.300 0.040 0.040 0.000   396 0.045
TTSK17 25/09/2014 Call 3.310 0.220 0.220 0.000   200 0.205
TTSJZ7 25/09/2014 Put 3.310 0.040 0.040 0.000   0 0.045
TTSEY9 25/09/2014 Call 3.400 0.195 0.195 0.000   250 0.175
TTSEZ9 25/09/2014 Put 3.400 0.065 0.065 0.000   403 0.070
TTSM87 25/09/2014 Call 3.410 0.150 0.150 0.000   500 0.140
TTSM77 25/09/2014 Put 3.410 0.065 0.065 0.000   0 0.075
TTSX99 25/09/2014 Call 3.500 0.125 0.125 0.000   0 0.110
TTSXA9 25/09/2014 Put 3.500 0.100 0.100 0.000   62 0.110
TTSML7 25/09/2014 Call 3.510 0.095 0.095 0.000   0 0.085
TTSMM7 25/09/2014 Put 3.510 0.100 0.100 0.000   0 0.115
TTSF19 25/09/2014 Call 3.600 0.075 0.075 0.000   0 0.065
TTSF29 25/09/2014 Put 3.600 0.155 0.155 0.000   0 0.175
TTSMO7 25/09/2014 Call 3.610 0.060 0.060 0.000   0 0.050
TTSMN7 25/09/2014 Put 3.610 0.160 0.160 0.000   0 0.180
TTSWY9 25/09/2014 Call 3.700 0.040 0.040 0.000   0 0.035
TTSWZ9 25/09/2014 Put 3.700 0.225 0.225 0.000   257 0.250
TTSF79 25/09/2014 Call 3.800 0.020 0.020 0.000   0 0.020
TTSF89 25/09/2014 Put 3.800 0.315 0.315 0.000   0 0.345
TTSYW9 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.010
TTSYX9 25/09/2014 Put 3.900 0.410 0.410 0.000   0 0.440
TTSKF9 25/09/2014 Call 4.000 0.006 0.006 0.000   0 0.006
TTSKG9 25/09/2014 Put 4.000 0.510 0.510 0.000   0 0.540
TTSLP7 25/09/2014 Call 4.100 0.003 0.003 0.000   0 0.003
TTSLQ7 25/09/2014 Put 4.100 0.610 0.610 0.000   0 0.640
TTSMK9 25/09/2014 Call 4.200 0.001 0.001 0.000   0 0.002
TTSML9 25/09/2014 Put 4.200 0.710 0.710 0.000   0 0.740
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 0.910 0.910 0.000   0 0.940
TTSIK7 30/10/2014 Call 2.300 1.265 1.265 0.000   0 1.235
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 1.165 1.165 0.000   0 1.135
TTSGX7 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.001
TTSIM7 30/10/2014 Call 2.500 1.065 1.065 0.000   0 1.035
TTSIN7 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSGY7 30/10/2014 Call 2.600 0.965 0.965 0.000   0 0.935
TTSGZ7 30/10/2014 Put 2.600 0.001 0.001 0.000   0 0.003
TTSII7 30/10/2014 Call 2.700 0.865 0.865 0.000   0 0.835
TTSIJ7 30/10/2014 Put 2.700 0.003 0.003 0.000   0 0.005
TTSI17 30/10/2014 Call 2.800 0.765 0.765 0.000   0 0.740
TTSI27 30/10/2014 Put 2.800 0.005 0.005 0.000   0 0.008
TTSI97 30/10/2014 Call 2.900 0.665 0.665 0.000   0 0.640
TTSIF7 30/10/2014 Put 2.900 0.009 0.009 0.000   0 0.010
TTSGU7 30/10/2014 Call 3.000 0.565 0.565 0.000   0 0.540
TTSGV7 30/10/2014 Put 3.000 0.015 0.015 0.000   0 0.020
TTSI77 30/10/2014 Call 3.100 0.470 0.470 0.000   0 0.440
TTSI87 30/10/2014 Put 3.100 0.020 0.020 0.000   300 0.025
TTSGS7 30/10/2014 Call 3.200 0.375 0.375 0.000   0 0.350
TTSGT7 30/10/2014 Put 3.200 0.035 0.035 0.000   0 0.040
TTSIG7 30/10/2014 Call 3.300 0.285 0.285 0.000   100 0.260
TTSIH7 30/10/2014 Put 3.300 0.050 0.050 0.000   0 0.060
TTSI37 30/10/2014 Call 3.400 0.205 0.205 0.000   0 0.185
TTSI47 30/10/2014 Put 3.400 0.080 0.080 0.000   0 0.090
TTSGQ7 30/10/2014 Call 3.500 0.140 0.140 0.000   0 0.120
TTSGR7 30/10/2014 Put 3.500 0.120 0.120 0.000   0 0.130
TTSI57 30/10/2014 Call 3.600 0.090 0.090 0.000   0 0.075
TTSI67 30/10/2014 Put 3.600 0.170 0.170 0.000   0 0.190
TTSGO7 30/10/2014 Call 3.700 0.055 0.055 0.000   0 0.050
TTSGP7 30/10/2014 Put 3.700 0.240 0.240 0.000   0 0.265
TTSIQ7 30/10/2014 Call 3.800 0.035 0.035 0.000   0 0.030
TTSIR7 30/10/2014 Put 3.800 0.320 0.320 0.000   0 0.350
TTSL17 30/10/2014 Call 3.900 0.025 0.025 0.000   0 0.020
TTSL27 30/10/2014 Put 3.900 0.415 0.415 0.000   0 0.445
TTSLF7 30/10/2014 Call 4.000 0.015 0.015 0.000   0 0.010
TTSLG7 30/10/2014 Put 4.000 0.515 0.515 0.000   0 0.540
TTSLR7 30/10/2014 Call 4.100 0.010 0.010 0.000   0 0.008
TTSLS7 30/10/2014 Put 4.100 0.610 0.610 0.000   0 0.640
TTSMD7 30/10/2014 Call 4.200 0.006 0.006 0.000   0 0.005
TTSME7 30/10/2014 Put 4.200 0.710 0.710 0.000   0 0.740
TTSJN7 27/11/2014 Call 2.300 1.265 1.265 0.000   0 1.235
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 1.165 1.165 0.000   0 1.135
TTSJ87 27/11/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSJ37 27/11/2014 Call 2.500 1.065 1.065 0.000   0 1.035
TTSJ47 27/11/2014 Put 2.500 0.001 0.001 0.000   0 0.001
TTSJ97 27/11/2014 Call 2.600 0.965 0.965 0.000   0 0.935
TTSJA7 27/11/2014 Put 2.600 0.003 0.003 0.000   0 0.003
TTSJ57 27/11/2014 Call 2.700 0.865 0.865 0.000   0 0.835
TTSJ67 27/11/2014 Put 2.700 0.005 0.005 0.000   0 0.005
TTSJL7 27/11/2014 Call 2.800 0.765 0.765 0.000   0 0.740
TTSJM7 27/11/2014 Put 2.800 0.009 0.009 0.000   0 0.009
TTSIS7 27/11/2014 Call 2.900 0.665 0.665 0.000   0 0.640
TTSIT7 27/11/2014 Put 2.900 0.015 0.015 0.000   0 0.015
TTSJH7 27/11/2014 Call 3.000 0.565 0.565 0.000   0 0.540
TTSJI7 27/11/2014 Put 3.000 0.020 0.020 0.000   0 0.020
TTSIW7 27/11/2014 Call 3.100 0.470 0.470 0.000   0 0.445
TTSIX7 27/11/2014 Put 3.100 0.030 0.030 0.000   0 0.030
TTSJB7 27/11/2014 Call 3.200 0.370 0.370 0.000   0 0.355
TTSJC7 27/11/2014 Put 3.200 0.040 0.040 0.000   0 0.045
TTSIU7 27/11/2014 Call 3.300 0.285 0.285 0.000   0 0.270
TTSIV7 27/11/2014 Put 3.300 0.060 0.060 0.000   0 0.065
TTSJF7 27/11/2014 Call 3.400 0.210 0.210 0.000   0 0.195
TTSJG7 27/11/2014 Put 3.400 0.090 0.090 0.000   0 0.095
TTSJ17 27/11/2014 Call 3.500 0.150 0.150 0.000   0 0.135
TTSJ27 27/11/2014 Put 3.500 0.130 0.130 0.000   0 0.140
TTSJD7 27/11/2014 Call 3.600 0.105 0.105 0.000   0 0.090
TTSJE7 27/11/2014 Put 3.600 0.185 0.185 0.000   0 0.195
TTSIY7 27/11/2014 Call 3.700 0.065 0.065 0.000   0 0.060
TTSIZ7 27/11/2014 Put 3.700 0.250 0.250 0.000   0 0.265
TTSJJ7 27/11/2014 Call 3.800 0.045 0.045 0.000   0 0.040
TTSJK7 27/11/2014 Put 3.800 0.330 0.330 0.000   0 0.350
TTSL37 27/11/2014 Call 3.900 0.030 0.030 0.000   0 0.025
TTSL47 27/11/2014 Put 3.900 0.420 0.420 0.000   0 0.440
TTSLH7 27/11/2014 Call 4.000 0.020 0.020 0.000   0 0.015
TTSLI7 27/11/2014 Put 4.000 0.515 0.515 0.000   0 0.540
TTSLT7 27/11/2014 Call 4.100 0.010 0.010 0.000   0 0.010
TTSLU7 27/11/2014 Put 4.100 0.615 0.615 0.000   0 0.640
TTSMF7 27/11/2014 Call 4.200 0.008 0.008 0.000   0 0.008
TTSMG7 27/11/2014 Put 4.200 0.715 0.715 0.000   0 0.740
TTSWB8 18/12/2014 Call 1.900 1.665 1.665 0.000   0 1.635
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.565 1.565 0.000   0 1.535
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.365 1.365 0.000   0 1.335
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.001
TTSBU7 18/12/2014 Call 2.300 1.265 1.265 0.000   0 1.235
TTSBV7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.002
TTSWH8 18/12/2014 Call 2.400 1.165 1.165 0.000   0 1.135
TTSWI8 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.003
TTSBW7 18/12/2014 Call 2.500 1.065 1.065 0.000   0 1.035
TTSBX7 18/12/2014 Put 2.500 0.003 0.003 0.000   0 0.005
TTSWJ8 18/12/2014 Call 2.600 0.965 0.965 0.000   0 0.935
TTSWK8 18/12/2014 Put 2.600 0.005 0.005 0.000   0 0.009
TTSBQ7 18/12/2014 Call 2.700 0.865 0.865 0.000   0 0.835
TTSBR7 18/12/2014 Put 2.700 0.008 0.008 0.000   0 0.015
TTSWL8 18/12/2014 Call 2.800 0.765 0.765 0.000   0 0.735
TTSWM8 18/12/2014 Put 2.800 0.015 0.015 0.000   230 0.020
TTSBY7 18/12/2014 Call 2.900 0.665 0.665 0.000   0 0.640
TTSBZ7 18/12/2014 Put 2.900 0.020 0.020 0.000   100 0.025
TTSWN8 18/12/2014 Call 3.000 0.565 0.565 0.000   0 0.540
TTSWO8 18/12/2014 Put 3.000 0.025 0.025 0.000   320 0.030
TTSBS7 18/12/2014 Call 3.100 0.470 0.470 0.000   0 0.445
TTSBT7 18/12/2014 Put 3.100 0.035 0.035 0.000   0 0.040
TTSWP8 18/12/2014 Call 3.200 0.375 0.375 0.000   70 0.350
TTSWQ8 18/12/2014 Put 3.200 0.050 0.050 0.000   7,150 0.055
TTSBO7 18/12/2014 Call 3.300 0.290 0.290 0.000   200 0.270
TTSBP7 18/12/2014 Put 3.300 0.070 0.070 0.000   0 0.080
TTSWR8 18/12/2014 Call 3.400 0.215 0.215 0.000   0 0.195
TTSWS8 18/12/2014 Put 3.400 0.100 0.100 0.000   3,314 0.110
TTSBL7 18/12/2014 Call 3.500 0.155 0.155 0.000 313 0 0.140
TTSBM7 18/12/2014 Put 3.500 0.140 0.140 0.000   100 0.155
TTSYB8 18/12/2014 Call 3.600 0.110 0.110 0.000   0 0.095
TTSYC8 18/12/2014 Put 3.600 0.195 0.195 0.000   0 0.210
TTSBJ7 18/12/2014 Call 3.700 0.075 0.075 0.000   0 0.065
TTSBK7 18/12/2014 Put 3.700 0.260 0.260 0.000   0 0.280
TTSCF9 18/12/2014 Call 3.800 0.050 0.050 0.000 313 0 0.045
TTSCG9 18/12/2014 Put 3.800 0.340 0.340 0.000   0 0.360
TTSL57 18/12/2014 Call 3.900 0.035 0.035 0.000   0 0.035
TTSL67 18/12/2014 Put 3.900 0.425 0.425 0.000   0 0.450
TTSKH9 18/12/2014 Call 4.000 0.020 0.020 0.000   0 0.025
TTSKI9 18/12/2014 Put 4.000 0.515 0.515 0.000   0 0.545
TTSLW7 18/12/2014 Call 4.100 0.015 0.015 0.000   0 0.020
TTSLX7 18/12/2014 Put 4.100 0.610 0.610 0.000   0 0.640
TTSMM9 18/12/2014 Call 4.200 0.008 0.008 0.000   0 0.010
TTSMN9 18/12/2014 Put 4.200 0.710 0.710 0.000   0 0.740
TTSN67 29/01/2015 Call 2.800 0.765 0.765 0.000   0 0.740
TTSN77 29/01/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSN27 29/01/2015 Call 2.900 0.665 0.665 0.000   0 0.640
TTSN37 29/01/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TTSN47 29/01/2015 Call 3.000 0.565 0.565 0.000   0 0.545
TTSN57 29/01/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TTSMV7 29/01/2015 Call 3.100 0.470 0.470 0.000   0 0.455
TTSMW7 29/01/2015 Put 3.100 0.040 0.040 0.000   0 0.045
TTSN87 29/01/2015 Call 3.200 0.380 0.380 0.000   0 0.370
TTSN97 29/01/2015 Put 3.200 0.055 0.055 0.000   0 0.065
TTSMX7 29/01/2015 Call 3.300 0.300 0.300 0.000   0 0.290
TTSMY7 29/01/2015 Put 3.300 0.080 0.080 0.000   0 0.095
TTSNS7 29/01/2015 Call 3.400 0.230 0.230 0.000   0 0.225
TTSNT7 29/01/2015 Put 3.400 0.110 0.110 0.000   0 0.130
TTSMP7 29/01/2015 Call 3.500 0.170 0.170 0.000   0 0.170
TTSMQ7 29/01/2015 Put 3.500 0.155 0.155 0.000   0 0.175
TTSNK7 29/01/2015 Call 3.600 0.125 0.125 0.000   0 0.125
TTSNL7 29/01/2015 Put 3.600 0.205 0.205 0.000   0 0.230
TTSMR7 29/01/2015 Call 3.700 0.085 0.085 0.000   0 0.090
TTSMS7 29/01/2015 Put 3.700 0.270 0.270 0.000   0 0.290
TTSNO7 29/01/2015 Call 3.800 0.060 0.060 0.000   0 0.060
TTSNP7 29/01/2015 Put 3.800 0.345 0.345 0.000   0 0.370
TTSMT7 29/01/2015 Call 3.900 0.045 0.045 0.000   0 0.040
TTSMU7 29/01/2015 Put 3.900 0.425 0.425 0.000   0 0.455
TTSNQ7 29/01/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSNR7 29/01/2015 Put 4.000 0.515 0.515 0.000   0 0.545
TTSMZ7 29/01/2015 Call 4.100 0.025 0.025 0.000   0 0.020
TTSN17 29/01/2015 Put 4.100 0.615 0.615 0.000   0 0.645
TTSNM7 29/01/2015 Call 4.200 0.020 0.020 0.000   0 0.010
TTSNN7 29/01/2015 Put 4.200 0.710 0.710 0.000   0 0.740
TTSFP7 26/03/2015 Call 2.000 1.565 1.565 0.000   0 1.535
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.365 1.365 0.000   0 1.335
TTSTG9 26/03/2015 Put 2.200 0.001 0.001 0.000   0 0.002
TTSFR7 26/03/2015 Call 2.300 1.265 1.265 0.000   0 1.235
TTSFS7 26/03/2015 Put 2.300 0.001 0.001 0.000   0 0.004
TTSQH9 26/03/2015 Call 2.400 1.165 1.165 0.000   0 1.135
TTSQI9 26/03/2015 Put 2.400 0.003 0.003 0.000   0 0.007
TTSFX7 26/03/2015 Call 2.500 1.065 1.065 0.000   0 1.035
TTSFY7 26/03/2015 Put 2.500 0.005 0.005 0.000   0 0.010
TTSQT9 26/03/2015 Call 2.600 0.965 0.965 0.000   0 0.935
TTSQU9 26/03/2015 Put 2.600 0.008 0.008 0.000   0 0.015
TTSFZ7 26/03/2015 Call 2.700 0.865 0.865 0.000   0 0.835
TTSG17 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.020
TTSQF9 26/03/2015 Call 2.800 0.765 0.765 0.000   0 0.735
TTSQG9 26/03/2015 Put 2.800 0.020 0.020 0.000   100 0.030
TTSFT7 26/03/2015 Call 2.900 0.670 0.670 0.000   0 0.640
TTSFU7 26/03/2015 Put 2.900 0.030 0.030 0.000   0 0.040
TTSQP9 26/03/2015 Call 3.000 0.570 0.570 0.000   0 0.545
TTSQQ9 26/03/2015 Put 3.000 0.045 0.045 0.000   0 0.050
TTSG47 26/03/2015 Call 3.100 0.475 0.475 0.000   0 0.450
TTSG57 26/03/2015 Put 3.100 0.060 0.060 0.000   0 0.070
TTSQV9 26/03/2015 Call 3.200 0.390 0.390 0.000   0 0.370
TTSQW9 26/03/2015 Put 3.200 0.085 0.085 0.000   0 0.095
TTSG27 26/03/2015 Call 3.300 0.315 0.315 0.000   0 0.295
TTSG37 26/03/2015 Put 3.300 0.120 0.120 0.000   100 0.130
TTSQN9 26/03/2015 Call 3.400 0.250 0.250 0.000   0 0.230
TTSQO9 26/03/2015 Put 3.400 0.160 0.160 0.000   0 0.170
TTSFV7 26/03/2015 Call 3.500 0.195 0.195 0.000   0 0.175
TTSFW7 26/03/2015 Put 3.500 0.210 0.210 0.000   0 0.225
TTSQR9 26/03/2015 Call 3.600 0.145 0.145 0.000   0 0.130
TTSQS9 26/03/2015 Put 3.600 0.265 0.265 0.000   0 0.285
TTSG87 26/03/2015 Call 3.700 0.105 0.105 0.000   0 0.095
TTSG97 26/03/2015 Put 3.700 0.330 0.330 0.000   0 0.350
TTSQJ9 26/03/2015 Call 3.800 0.075 0.075 0.000   0 0.065
TTSQK9 26/03/2015 Put 3.800 0.400 0.400 0.000   0 0.425
TTSL77 26/03/2015 Call 3.900 0.055 0.055 0.000   0 0.045
TTSL87 26/03/2015 Put 3.900 0.480 0.480 0.000   0 0.505
TTSQL9 26/03/2015 Call 4.000 0.035 0.035 0.000   0 0.035
TTSQM9 26/03/2015 Put 4.000 0.565 0.565 0.000   0 0.590
TTSLY7 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSLZ7 26/03/2015 Put 4.100 0.655 0.655 0.000   0 0.680
TTSQX9 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.020
TTSQY9 26/03/2015 Put 4.200 0.745 0.745 0.000   0 0.770
TTSXL8 25/06/2015 Call 1.900 1.665 1.665 0.000   0 1.635
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 1.565 1.565 0.000   0 1.535
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.001
TTSXF8 25/06/2015 Call 2.200 1.365 1.365 0.000   0 1.335
TTSXG8 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.005
TTSXH8 25/06/2015 Call 2.400 1.165 1.165 0.000   0 1.135
TTSXI8 25/06/2015 Put 2.400 0.007 0.007 0.000   0 0.015
TTSK67 25/06/2015 Call 2.500 1.065 1.065 0.000   0 1.035
TTSK77 25/06/2015 Put 2.500 0.010 0.010 0.000   0 0.020
TTSXA8 25/06/2015 Call 2.600 0.965 0.965 0.000   0 0.935
TTSXB8 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.025
TTSK87 25/06/2015 Call 2.700 0.870 0.870 0.000   0 0.840
TTSK97 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.035
TTSX48 25/06/2015 Call 2.800 0.770 0.770 0.000   0 0.740
TTSX58 25/06/2015 Put 2.800 0.040 0.040 0.000   0 0.050
TTSKA7 25/06/2015 Call 2.900 0.675 0.675 0.000   0 0.650
TTSKB7 25/06/2015 Put 2.900 0.055 0.055 0.000   0 0.065
TTSX68 25/06/2015 Call 3.000 0.585 0.585 0.000   0 0.560
TTSX78 25/06/2015 Put 3.000 0.070 0.070 0.000   200 0.085
TTSK27 25/06/2015 Call 3.100 0.495 0.495 0.000   0 0.480
TTSK37 25/06/2015 Put 3.100 0.095 0.095 0.000   0 0.110
TTSXJ8 25/06/2015 Call 3.200 0.420 0.420 0.000   0 0.405
TTSXK8 25/06/2015 Put 3.200 0.125 0.125 0.000   0 0.140
TTSKE7 25/06/2015 Call 3.300 0.350 0.350 0.000   0 0.340
TTSKF7 25/06/2015 Put 3.300 0.160 0.160 0.000   0 0.180
TTSX88 25/06/2015 Call 3.400 0.285 0.285 0.000   0 0.280
TTSX98 25/06/2015 Put 3.400 0.205 0.205 0.195 600 0 0.220
TTSKC7 25/06/2015 Call 3.500 0.235 0.235 0.000   200 0.225
TTSKD7 25/06/2015 Put 3.500 0.255 0.255 0.000   0 0.270
TTSYD8 25/06/2015 Call 3.600 0.185 0.185 0.000   0 0.180
TTSYE8 25/06/2015 Put 3.600 0.310 0.310 0.000   0 0.330
TTSK47 25/06/2015 Call 3.700 0.145 0.145 0.000   0 0.145
TTSK57 25/06/2015 Put 3.700 0.375 0.375 0.000   0 0.390
TTSCH9 25/06/2015 Call 3.800 0.115 0.115 0.000   0 0.110
TTSCI9 25/06/2015 Put 3.800 0.440 0.440 0.000   0 0.460
TTSL97 25/06/2015 Call 3.900 0.085 0.085 0.000   0 0.085
TTSLA7 25/06/2015 Put 3.900 0.510 0.510 0.000   0 0.535
TTSKJ9 25/06/2015 Call 4.000 0.065 0.065 0.000   0 0.065
TTSKK9 25/06/2015 Put 4.000 0.590 0.590 0.000   0 0.615
TTSM17 25/06/2015 Call 4.100 0.050 0.050 0.000   0 0.045
TTSM27 25/06/2015 Put 4.100 0.675 0.675 0.000   0 0.700
TTSMO9 25/06/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TTSMP9 25/06/2015 Put 4.200 0.760 0.760 0.000   0 0.785
TTSG67 24/09/2015 Call 2.000 1.565 1.565 0.000   0 1.535
TTSG77 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.003
TTSXW9 24/09/2015 Call 2.200 1.365 1.365 0.000   0 1.335
TTSXY9 24/09/2015 Put 2.200 0.007 0.007 0.000   0 0.008
TTSXU9 24/09/2015 Call 2.400 1.165 1.165 0.000   0 1.135
TTSXV9 24/09/2015 Put 2.400 0.015 0.015 0.000   100 0.020
TTSXM9 24/09/2015 Call 2.600 0.965 0.965 0.000   0 0.935
TTSXN9 24/09/2015 Put 2.600 0.035 0.035 0.000   0 0.035
TTSXG9 24/09/2015 Call 2.800 0.780 0.780 0.000   0 0.750
TTSXH9 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.065
TTSXK9 24/09/2015 Call 3.000 0.615 0.615 0.000   0 0.590
TTSXL9 24/09/2015 Put 3.000 0.105 0.105 0.000   0 0.115
TTSXI9 24/09/2015 Call 3.200 0.475 0.475 0.000   0 0.455
TTSXJ9 24/09/2015 Put 3.200 0.165 0.165 0.000   0 0.180
TTSXS9 24/09/2015 Call 3.400 0.360 0.360 0.000   0 0.340
TTSXT9 24/09/2015 Put 3.400 0.250 0.250 0.000   0 0.265
TTSXO9 24/09/2015 Call 3.600 0.265 0.265 0.000   0 0.250
TTSXP9 24/09/2015 Put 3.600 0.355 0.355 0.000   0 0.375
TTSXQ9 24/09/2015 Call 3.800 0.185 0.185 0.000   0 0.175
TTSXR9 24/09/2015 Put 3.800 0.485 0.485 0.000   0 0.505
TTSXD9 24/09/2015 Call 4.000 0.125 0.125 0.000   0 0.120
TTSXF9 24/09/2015 Put 4.000 0.630 0.630 0.000   0 0.655
TTSM37 24/09/2015 Call 4.200 0.085 0.085 0.000   0 0.080
TTSM47 24/09/2015 Put 4.200 0.795 0.795 0.000   0 0.820
TTSMH7 24/09/2015 Call 4.400 0.055 0.055 0.000   0 0.050
TTSMI7 24/09/2015 Put 4.400 0.970 0.970 0.000   0 0.995
TTSKU7 17/12/2015 Call 2.400 1.165 1.165 0.000   0 1.135
TTSKV7 17/12/2015 Put 2.400 0.007 0.007 0.000   0 0.008
TTSKI7 17/12/2015 Call 2.600 0.970 0.970 0.000   0 0.940
TTSKJ7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSKM7 17/12/2015 Call 2.800 0.785 0.785 0.000   0 0.760
TTSKN7 17/12/2015 Put 2.800 0.045 0.045 0.000   0 0.050
TTSJI9 17/12/2015 Call 3.000 0.635 0.635 0.000   0 0.610
TTSJJ9 17/12/2015 Put 3.000 0.090 0.090 0.000   200 0.095
TTSKG7 17/12/2015 Call 3.200 0.510 0.510 0.000   0 0.490
TTSKH7 17/12/2015 Put 3.200 0.155 0.155 0.000   0 0.165
TTSKK7 17/12/2015 Call 3.400 0.405 0.405 0.000   0 0.385
TTSKL7 17/12/2015 Put 3.400 0.245 0.245 0.000   0 0.260
TTSKS7 17/12/2015 Call 3.600 0.315 0.315 0.000   0 0.305
TTSKT7 17/12/2015 Put 3.600 0.355 0.355 0.000   0 0.375
TTSKO7 17/12/2015 Call 3.800 0.245 0.245 0.000   0 0.235
TTSKP7 17/12/2015 Put 3.800 0.490 0.490 0.000   0 0.510
TTSKQ7 17/12/2015 Call 4.000 0.190 0.190 0.000   0 0.180
TTSKR7 17/12/2015 Put 4.000 0.645 0.645 0.000   0 0.665
TTSM57 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.140
TTSM67 17/12/2015 Put 4.200 0.810 0.810 0.000   0 0.835
TTSMJ7 17/12/2015 Call 4.400 0.110 0.110 0.000   0 0.105
TTSMK7 17/12/2015 Put 4.400 0.985 0.985 0.000   0 1.010
TTSUA9 23/06/2016 Call 2.400 1.165 1.165 0.000   0 1.135
TTSUB9 23/06/2016 Put 2.400 0.045 0.045 0.000   100 0.050

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.