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 3.470 Up 0.090 3.440 3.480 3.410 3.470 3.390 4,546,730 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSJN7 27/11/2014 Call 2.300 1.175 1.175 0.000   0 1.085
TTSJO7 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 1.075 1.075 0.000   0 0.985
TTSJ87 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.975 0.975 0.000   0 0.885
TTSJ47 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSJ97 27/11/2014 Call 2.600 0.875 0.875 0.000   0 0.785
TTSJA7 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ57 27/11/2014 Call 2.700 0.775 0.775 0.000   0 0.685
TTSJ67 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSJL7 27/11/2014 Call 2.800 0.675 0.675 0.000   0 0.585
TTSJM7 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
TTSIS7 27/11/2014 Call 2.900 0.575 0.575 0.000   0 0.490
TTSIT7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.001
TTSJH7 27/11/2014 Call 3.000 0.475 0.475 0.000   0 0.390
TTSJI7 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.003
TTSIW7 27/11/2014 Call 3.100 0.380 0.380 0.000   0 0.295
TTSIX7 27/11/2014 Put 3.100 0.001 0.001 0.000   155 0.007
TTSJB7 27/11/2014 Call 3.200 0.280 0.280 0.000   3,900 0.205
TTSJC7 27/11/2014 Put 3.200 0.004 0.004 0.000   100 0.020
TTSR27 27/11/2014 Call 3.210 0.275 0.275 0.000   0 0.195
TTSR17 27/11/2014 Put 3.210 0.004 0.004 0.000   0 0.020
TTSIU7 27/11/2014 Call 3.300 0.195 0.195 0.000   100 0.125
TTSIV7 27/11/2014 Put 3.300 0.015 0.015 0.000   0 0.040
TTSJF7 27/11/2014 Call 3.400 0.115 0.115 0.075 6 0 0.060
TTSJG7 27/11/2014 Put 3.400 0.035 0.035 0.000   0 0.080
TTSJ17 27/11/2014 Call 3.500 0.060 0.060 0.000   0 0.025
TTSJ27 27/11/2014 Put 3.500 0.080 0.080 0.000   0 0.145
TTSJD7 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.009
TTSJE7 27/11/2014 Put 3.600 0.150 0.150 0.000   0 0.225
TTSIY7 27/11/2014 Call 3.700 0.010 0.010 0.000   0 0.003
TTSIZ7 27/11/2014 Put 3.700 0.235 0.235 0.000   0 0.320
TTSJJ7 27/11/2014 Call 3.800 0.003 0.003 0.000   0 0.001
TTSJK7 27/11/2014 Put 3.800 0.330 0.330 0.000   0 0.420
TTSL37 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.000
TTSL47 27/11/2014 Put 3.900 0.430 0.430 0.000   0 0.520
TTSLH7 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSLI7 27/11/2014 Put 4.000 0.530 0.530 0.000   0 0.620
TTSLT7 27/11/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLU7 27/11/2014 Put 4.100 0.630 0.630 0.000   0 0.720
TTSMF7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMG7 27/11/2014 Put 4.200 0.730 0.730 0.000   0 0.820
TTSP17 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP27 27/11/2014 Put 4.300 0.830 0.830 0.000   0 0.920
TTSWB8 18/12/2014 Call 1.900 1.575 1.575 0.000   0 1.490
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.475 1.475 0.000   0 1.390
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.280 1.280 0.000   0 1.190
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 1.180 1.180 0.000   0 1.090
TTSBV7 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSWH8 18/12/2014 Call 2.400 1.080 1.080 0.000   0 0.990
TTSWI8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSBW7 18/12/2014 Call 2.500 0.980 0.980 0.000   0 0.890
TTSBX7 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSWJ8 18/12/2014 Call 2.600 0.880 0.880 0.000   0 0.790
TTSWK8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSBQ7 18/12/2014 Call 2.700 0.780 0.780 0.000   0 0.695
TTSBR7 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.001
TTSWL8 18/12/2014 Call 2.800 0.680 0.680 0.000   0 0.595
TTSWM8 18/12/2014 Put 2.800 0.000 0.000 0.000   230 0.002
TTSBY7 18/12/2014 Call 2.900 0.580 0.580 0.000   0 0.500
TTSBZ7 18/12/2014 Put 2.900 0.001 0.001 0.000   400 0.004
TTSWN8 18/12/2014 Call 3.000 0.485 0.485 0.000   110 0.405
TTSWO8 18/12/2014 Put 3.000 0.002 0.002 0.000   2,320 0.008
TTSBS7 18/12/2014 Call 3.100 0.390 0.390 0.000   0 0.310
TTSBT7 18/12/2014 Put 3.100 0.005 0.005 0.000   145 0.015
TTSWP8 18/12/2014 Call 3.200 0.300 0.300 0.000   1,500 0.225
TTSWQ8 18/12/2014 Put 3.200 0.010 0.010 0.000   7,150 0.030
TTSBO7 18/12/2014 Call 3.300 0.215 0.215 0.000   500 0.145
TTSBP7 18/12/2014 Put 3.300 0.025 0.025 0.000   0 0.055
TTSWR8 18/12/2014 Call 3.400 0.140 0.140 0.000   700 0.085
TTSWS8 18/12/2014 Put 3.400 0.045 0.045 0.000   264 0.095
TTSBL7 18/12/2014 Call 3.500 0.080 0.080 0.055 5,000 313 0.045
TTSBM7 18/12/2014 Put 3.500 0.085 0.085 0.000   0 0.150
TTSYB8 18/12/2014 Call 3.600 0.040 0.040 0.000   0 0.020
TTSYC8 18/12/2014 Put 3.600 0.150 0.150 0.000   0 0.230
TTSBJ7 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.010
TTSBK7 18/12/2014 Put 3.700 0.235 0.235 0.000   0 0.320
TTSCF9 18/12/2014 Call 3.800 0.007 0.007 0.000   313 0.004
TTSCG9 18/12/2014 Put 3.800 0.330 0.330 0.000   0 0.420
TTSL57 18/12/2014 Call 3.900 0.003 0.003 0.000   0 0.002
TTSL67 18/12/2014 Put 3.900 0.430 0.430 0.000   0 0.520
TTSKH9 18/12/2014 Call 4.000 0.001 0.001 0.000   0 0.001
TTSKI9 18/12/2014 Put 4.000 0.530 0.530 0.000   0 0.620
TTSLW7 18/12/2014 Call 4.100 0.000 0.000 0.000   0 0.000
TTSLX7 18/12/2014 Put 4.100 0.630 0.630 0.000   0 0.720
TTSMM9 18/12/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMN9 18/12/2014 Put 4.200 0.730 0.730 0.000   0 0.820
TTSP37 18/12/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP47 18/12/2014 Put 4.300 0.830 0.830 0.000   0 0.920
TTSQW7 29/01/2015 Call 2.400 1.085 1.085 0.000   0 1.000
TTSQX7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQQ7 29/01/2015 Call 2.500 0.985 0.985 0.000   0 0.900
TTSQR7 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSPT7 29/01/2015 Call 2.600 0.890 0.890 0.000   0 0.800
TTSPU7 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.001
TTSPL7 29/01/2015 Call 2.700 0.790 0.790 0.000   0 0.705
TTSPM7 29/01/2015 Put 2.700 0.001 0.001 0.000   0 0.002
TTSN67 29/01/2015 Call 2.800 0.690 0.690 0.000   0 0.610
TTSN77 29/01/2015 Put 2.800 0.002 0.002 0.000   0 0.005
TTSN27 29/01/2015 Call 2.900 0.595 0.595 0.000   0 0.515
TTSN37 29/01/2015 Put 2.900 0.004 0.004 0.000   0 0.010
TTSN47 29/01/2015 Call 3.000 0.500 0.500 0.000   0 0.420
TTSN57 29/01/2015 Put 3.000 0.007 0.007 0.000   0 0.015
TTSMV7 29/01/2015 Call 3.100 0.410 0.410 0.000   0 0.330
TTSMW7 29/01/2015 Put 3.100 0.015 0.015 0.000   0 0.030
TTSN87 29/01/2015 Call 3.200 0.320 0.320 0.000   0 0.245
TTSN97 29/01/2015 Put 3.200 0.025 0.025 0.000   0 0.050
TTSPQ7 29/01/2015 Call 3.210 0.315 0.315 0.000   100 0.235
TTSPP7 29/01/2015 Put 3.210 0.025 0.025 0.000   0 0.050
TTSMX7 29/01/2015 Call 3.300 0.240 0.240 0.000   0 0.170
TTSMY7 29/01/2015 Put 3.300 0.040 0.040 0.000   0 0.075
TTSNS7 29/01/2015 Call 3.400 0.170 0.170 0.000   40 0.115
TTSNT7 29/01/2015 Put 3.400 0.070 0.070 0.000   0 0.115
TTSMP7 29/01/2015 Call 3.500 0.115 0.115 0.000   0 0.070
TTSMQ7 29/01/2015 Put 3.500 0.110 0.110 0.000   0 0.165
TTSNK7 29/01/2015 Call 3.600 0.070 0.070 0.000   0 0.045
TTSNL7 29/01/2015 Put 3.600 0.170 0.170 0.000   0 0.230
TTSMR7 29/01/2015 Call 3.700 0.045 0.045 0.000   0 0.025
TTSMS7 29/01/2015 Put 3.700 0.245 0.245 0.000   0 0.320
TTSNO7 29/01/2015 Call 3.800 0.025 0.025 0.000   0 0.015
TTSNP7 29/01/2015 Put 3.800 0.335 0.335 0.000   0 0.420
TTSMT7 29/01/2015 Call 3.900 0.015 0.015 0.000   0 0.010
TTSMU7 29/01/2015 Put 3.900 0.430 0.430 0.000   0 0.520
TTSNQ7 29/01/2015 Call 4.000 0.009 0.009 0.000   0 0.006
TTSNR7 29/01/2015 Put 4.000 0.530 0.530 0.000   0 0.620
TTSMZ7 29/01/2015 Call 4.100 0.005 0.005 0.000   0 0.004
TTSN17 29/01/2015 Put 4.100 0.630 0.630 0.000   0 0.720
TTSNM7 29/01/2015 Call 4.200 0.003 0.003 0.000   0 0.002
TTSNN7 29/01/2015 Put 4.200 0.730 0.730 0.000   0 0.820
TTSP57 29/01/2015 Call 4.300 0.001 0.001 0.000   0 0.001
TTSP67 29/01/2015 Put 4.300 0.830 0.830 0.000   0 0.920
TTSQY7 26/02/2015 Call 2.400 1.090 1.090 0.000   0 1.005
TTSQZ7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQS7 26/02/2015 Call 2.500 0.995 0.995 0.000   0 0.905
TTSQT7 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.001
TTSQ87 26/02/2015 Call 2.600 0.895 0.895 0.000   0 0.810
TTSQ97 26/02/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TTSQG7 26/02/2015 Call 2.700 0.800 0.800 0.000   0 0.715
TTSQH7 26/02/2015 Put 2.700 0.002 0.002 0.000   0 0.003
TTSPX7 26/02/2015 Call 2.800 0.700 0.700 0.000   0 0.620
TTSPY7 26/02/2015 Put 2.800 0.005 0.005 0.000   0 0.007
TTSQK7 26/02/2015 Call 2.900 0.610 0.610 0.000   0 0.530
TTSQL7 26/02/2015 Put 2.900 0.009 0.009 0.000   0 0.015
TTSQ27 26/02/2015 Call 3.000 0.515 0.515 0.000   0 0.440
TTSQ37 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.025
TTSQO7 26/02/2015 Call 3.100 0.425 0.425 0.000   0 0.355
TTSQP7 26/02/2015 Put 3.100 0.025 0.025 0.000   0 0.045
TTSPZ7 26/02/2015 Call 3.200 0.345 0.345 0.000   0 0.280
TTSQ17 26/02/2015 Put 3.200 0.040 0.040 0.000   0 0.065
TTSQM7 26/02/2015 Call 3.300 0.270 0.270 0.000   300 0.210
TTSQN7 26/02/2015 Put 3.300 0.060 0.060 0.000   0 0.100
TTSPV7 26/02/2015 Call 3.400 0.200 0.200 0.000   0 0.155
TTSPW7 26/02/2015 Put 3.400 0.090 0.090 0.000   0 0.140
TTSQE7 26/02/2015 Call 3.500 0.145 0.145 0.000   0 0.105
TTSQF7 26/02/2015 Put 3.500 0.130 0.130 0.000   0 0.190
TTSQ67 26/02/2015 Call 3.600 0.095 0.095 0.000   0 0.070
TTSQ77 26/02/2015 Put 3.600 0.185 0.185 0.000   0 0.250
TTSQI7 26/02/2015 Call 3.700 0.065 0.065 0.000   0 0.045
TTSQJ7 26/02/2015 Put 3.700 0.260 0.260 0.000   0 0.325
TTSQA7 26/02/2015 Call 3.800 0.040 0.040 0.000   0 0.030
TTSQB7 26/02/2015 Put 3.800 0.345 0.345 0.000   0 0.420
TTSQC7 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.020
TTSQD7 26/02/2015 Put 3.900 0.440 0.440 0.000   0 0.520
TTSQ47 26/02/2015 Call 4.000 0.015 0.015 0.000   0 0.015
TTSQ57 26/02/2015 Put 4.000 0.535 0.535 0.000   0 0.620
TTSSD7 26/02/2015 Call 4.100 0.010 0.010 0.000   0 0.008
TTSSE7 26/02/2015 Put 4.100 0.630 0.630 0.000   0 0.720
TTSFP7 26/03/2015 Call 2.000 1.490 1.490 0.000   0 1.400
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.290 1.290 0.000   0 1.205
TTSTG9 26/03/2015 Put 2.200 0.001 0.001 0.000   0 0.002
TTSFR7 26/03/2015 Call 2.300 1.190 1.190 0.000   0 1.105
TTSFS7 26/03/2015 Put 2.300 0.003 0.003 0.000   0 0.004
TTSQH9 26/03/2015 Call 2.400 1.090 1.090 0.000   0 1.005
TTSQI9 26/03/2015 Put 2.400 0.005 0.005 0.000   0 0.006
TTSFX7 26/03/2015 Call 2.500 0.995 0.995 0.000   0 0.910
TTSFY7 26/03/2015 Put 2.500 0.008 0.008 0.000   0 0.010
TTSQT9 26/03/2015 Call 2.600 0.895 0.895 0.000   0 0.810
TTSQU9 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.015
TTSFZ7 26/03/2015 Call 2.700 0.795 0.795 0.000   0 0.715
TTSG17 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.020
TTSQF9 26/03/2015 Call 2.800 0.700 0.700 0.000   0 0.620
TTSQG9 26/03/2015 Put 2.800 0.020 0.020 0.000   100 0.030
TTSFT7 26/03/2015 Call 2.900 0.605 0.605 0.000   0 0.530
TTSFU7 26/03/2015 Put 2.900 0.030 0.030 0.000   0 0.035
TTSQP9 26/03/2015 Call 3.000 0.515 0.515 0.000   0 0.440
TTSQQ9 26/03/2015 Put 3.000 0.040 0.040 0.000   0 0.050
TTSG47 26/03/2015 Call 3.100 0.425 0.425 0.000   0 0.360
TTSG57 26/03/2015 Put 3.100 0.055 0.055 0.000   400 0.070
TTSQV9 26/03/2015 Call 3.200 0.345 0.345 0.000   0 0.285
TTSQW9 26/03/2015 Put 3.200 0.075 0.075 0.000   0 0.095
TTSPR7 26/03/2015 Call 3.210 0.295 0.295 0.000   350 0.240
TTSPS7 26/03/2015 Put 3.210 0.075 0.075 0.000   0 0.095
TTSG27 26/03/2015 Call 3.300 0.270 0.270 0.000   100 0.215
TTSG37 26/03/2015 Put 3.300 0.100 0.100 0.000   100 0.130
TTSQN9 26/03/2015 Call 3.400 0.205 0.205 0.000   0 0.160
TTSQO9 26/03/2015 Put 3.400 0.140 0.140 0.000   0 0.175
TTSFV7 26/03/2015 Call 3.500 0.150 0.150 0.000   0 0.115
TTSFW7 26/03/2015 Put 3.500 0.190 0.190 0.000   0 0.235
TTSQR9 26/03/2015 Call 3.600 0.110 0.110 0.000   0 0.080
TTSQS9 26/03/2015 Put 3.600 0.245 0.245 0.000   0 0.300
TTSG87 26/03/2015 Call 3.700 0.075 0.075 0.000   100 0.055
TTSG97 26/03/2015 Put 3.700 0.315 0.315 0.000   100 0.380
TTSQJ9 26/03/2015 Call 3.800 0.055 0.055 0.000   0 0.040
TTSQK9 26/03/2015 Put 3.800 0.395 0.395 0.000   0 0.470
TTSL77 26/03/2015 Call 3.900 0.040 0.040 0.000   0 0.030
TTSL87 26/03/2015 Put 3.900 0.480 0.480 0.000   0 0.565
TTSQL9 26/03/2015 Call 4.000 0.035 0.035 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.575 0.575 0.000   0 0.665
TTSLY7 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.675 0.675 0.000   0 0.765
TTSQX9 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.015
TTSQY9 26/03/2015 Put 4.200 0.770 0.770 0.000   0 0.860
TTSP77 26/03/2015 Call 4.300 0.015 0.015 0.000   0 0.009
TTSP87 26/03/2015 Put 4.300 0.870 0.870 0.000   0 0.960
TTSSH7 23/04/2015 Call 2.700 0.800 0.800 0.000      
TTSSI7 23/04/2015 Put 2.700 0.005 0.005 0.000      
TTSSJ7 23/04/2015 Call 2.800 0.705 0.705 0.000      
TTSSK7 23/04/2015 Put 2.800 0.010 0.010 0.000      
TTSSL7 23/04/2015 Call 2.900 0.610 0.610 0.000      
TTSSM7 23/04/2015 Put 2.900 0.020 0.020 0.000      
TTSSN7 23/04/2015 Call 3.000 0.520 0.520 0.000      
TTSSO7 23/04/2015 Put 3.000 0.030 0.030 0.000      
TTSSP7 23/04/2015 Call 3.100 0.430 0.430 0.000      
TTSSQ7 23/04/2015 Put 3.100 0.050 0.050 0.000      
TTSSR7 23/04/2015 Call 3.200 0.345 0.345 0.000      
TTSSS7 23/04/2015 Put 3.200 0.075 0.075 0.000      
TTSST7 23/04/2015 Call 3.300 0.275 0.275 0.000      
TTSSU7 23/04/2015 Put 3.300 0.110 0.110 0.000      
TTSSV7 23/04/2015 Call 3.400 0.210 0.210 0.000      
TTSSW7 23/04/2015 Put 3.400 0.155 0.155 0.000      
TTSSX7 23/04/2015 Call 3.500 0.155 0.155 0.000      
TTSSY7 23/04/2015 Put 3.500 0.205 0.205 0.000      
TTSSZ7 23/04/2015 Call 3.600 0.110 0.110 0.000      
TTST17 23/04/2015 Put 3.600 0.265 0.265 0.000      
TTST27 23/04/2015 Call 3.700 0.080 0.080 0.000      
TTST37 23/04/2015 Put 3.700 0.330 0.330 0.000      
TTST47 23/04/2015 Call 3.800 0.055 0.055 0.000      
TTST57 23/04/2015 Put 3.800 0.410 0.410 0.000      
TTST67 23/04/2015 Call 3.900 0.035 0.035 0.000      
TTST77 23/04/2015 Put 3.900 0.495 0.495 0.000      
TTST87 23/04/2015 Call 4.000 0.025 0.025 0.000      
TTST97 23/04/2015 Put 4.000 0.580 0.580 0.000      
TTSTA7 23/04/2015 Call 4.100 0.015 0.015 0.000      
TTSTB7 23/04/2015 Put 4.100 0.675 0.675 0.000      
TTSXL8 25/06/2015 Call 1.900 1.585 1.585 0.000   0 1.505
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.490 1.490 0.000   0 1.405
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.290 1.290 0.000   0 1.205
TTSXG8 25/06/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSXH8 25/06/2015 Call 2.400 1.095 1.095 0.000   0 1.010
TTSXI8 25/06/2015 Put 2.400 0.004 0.004 0.000   0 0.005
TTSK67 25/06/2015 Call 2.500 1.000 1.000 0.000   0 0.915
TTSK77 25/06/2015 Put 2.500 0.007 0.007 0.000   0 0.010
TTSXA8 25/06/2015 Call 2.600 0.900 0.900 0.000   0 0.815
TTSXB8 25/06/2015 Put 2.600 0.010 0.010 0.000   0 0.015
TTSK87 25/06/2015 Call 2.700 0.805 0.805 0.000   0 0.720
TTSK97 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.025
TTSX48 25/06/2015 Call 2.800 0.710 0.710 0.000   0 0.630
TTSX58 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.035
TTSKA7 25/06/2015 Call 2.900 0.620 0.620 0.000   0 0.545
TTSKB7 25/06/2015 Put 2.900 0.040 0.040 0.000   0 0.050
TTSX68 25/06/2015 Call 3.000 0.535 0.535 0.000   0 0.460
TTSX78 25/06/2015 Put 3.000 0.055 0.055 0.000   200 0.070
TTSK27 25/06/2015 Call 3.100 0.455 0.455 0.000   0 0.385
TTSK37 25/06/2015 Put 3.100 0.075 0.075 0.000   0 0.100
TTSXJ8 25/06/2015 Call 3.200 0.380 0.380 0.000   0 0.315
TTSXK8 25/06/2015 Put 3.200 0.105 0.105 0.000   0 0.130
TTSKE7 25/06/2015 Call 3.300 0.310 0.310 0.000 40 140 0.255
TTSKF7 25/06/2015 Put 3.300 0.135 0.135 0.000 80 80 0.170
TTSX88 25/06/2015 Call 3.400 0.250 0.250 0.000   200 0.205
TTSX98 25/06/2015 Put 3.400 0.175 0.175 0.000   600 0.215
TTSKC7 25/06/2015 Call 3.500 0.200 0.200 0.000   200 0.160
TTSKD7 25/06/2015 Put 3.500 0.225 0.225 0.000   0 0.275
TTSYD8 25/06/2015 Call 3.600 0.155 0.155 0.000   0 0.120
TTSYE8 25/06/2015 Put 3.600 0.280 0.280 0.000   0 0.335
TTSK47 25/06/2015 Call 3.700 0.120 0.120 0.000   0 0.090
TTSK57 25/06/2015 Put 3.700 0.340 0.340 0.000   0 0.405
TTSCH9 25/06/2015 Call 3.800 0.090 0.090 0.000   0 0.065
TTSCI9 25/06/2015 Put 3.800 0.410 0.410 0.000   100 0.485
TTSL97 25/06/2015 Call 3.900 0.065 0.065 0.000   0 0.050
TTSLA7 25/06/2015 Put 3.900 0.490 0.490 0.000   0 0.575
TTSKJ9 25/06/2015 Call 4.000 0.045 0.045 0.000   0 0.035
TTSKK9 25/06/2015 Put 4.000 0.580 0.580 0.000   0 0.665
TTSM17 25/06/2015 Call 4.100 0.035 0.035 0.000   0 0.025
TTSM27 25/06/2015 Put 4.100 0.675 0.675 0.000   0 0.765
TTSMO9 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.015
TTSMP9 25/06/2015 Put 4.200 0.770 0.770 0.000   0 0.860
TTSP97 25/06/2015 Call 4.300 0.015 0.015 0.000   0 0.010
TTSPK7 25/06/2015 Put 4.300 0.870 0.870 0.000   0 0.960
TTSG67 24/09/2015 Call 2.000 1.490 1.490 0.000   0 1.400
TTSG77 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXW9 24/09/2015 Call 2.200 1.290 1.290 0.000   0 1.200
TTSXY9 24/09/2015 Put 2.200 0.003 0.003 0.000   0 0.004
TTSXU9 24/09/2015 Call 2.400 1.090 1.090 0.000   0 1.005
TTSXV9 24/09/2015 Put 2.400 0.009 0.009 0.000   100 0.010
TTSRG7 24/09/2015 Call 2.500 0.995 0.995 0.000   0 0.905
TTSRH7 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.020
TTSXM9 24/09/2015 Call 2.600 0.900 0.900 0.000   0 0.810
TTSXN9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.030
TTSRK7 24/09/2015 Call 2.700 0.805 0.805 0.000   0 0.720
TTSRL7 24/09/2015 Put 2.700 0.035 0.035 0.000   0 0.045
TTSXG9 24/09/2015 Call 2.800 0.710 0.710 0.000   320 0.630
TTSXH9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.060
TTSR97 24/09/2015 Call 2.900 0.625 0.625 0.000   0 0.545
TTSRF7 24/09/2015 Put 2.900 0.065 0.065 0.000   0 0.085
TTSXK9 24/09/2015 Call 3.000 0.540 0.540 0.000   0 0.465
TTSXL9 24/09/2015 Put 3.000 0.090 0.090 0.000   0 0.110
TTSR37 24/09/2015 Call 3.100 0.460 0.460 0.000   0 0.395
TTSR47 24/09/2015 Put 3.100 0.115 0.115 0.000   0 0.145
TTSXI9 24/09/2015 Call 3.200 0.390 0.390 0.000   524 0.325
TTSXJ9 24/09/2015 Put 3.200 0.150 0.150 0.000   100 0.185
TTSR57 24/09/2015 Call 3.300 0.325 0.325 0.000   0 0.270
TTSR67 24/09/2015 Put 3.300 0.190 0.190 0.000   0 0.230
TTSXS9 24/09/2015 Call 3.400 0.265 0.265 0.000   0 0.220
TTSXT9 24/09/2015 Put 3.400 0.240 0.240 0.000   0 0.285
TTSR77 24/09/2015 Call 3.500 0.215 0.215 0.000   0 0.175
TTSR87 24/09/2015 Put 3.500 0.290 0.290 0.000   0 0.345
TTSXO9 24/09/2015 Call 3.600 0.175 0.175 0.000   0 0.140
TTSXP9 24/09/2015 Put 3.600 0.350 0.350 0.000   0 0.410
TTSRI7 24/09/2015 Call 3.700 0.140 0.140 0.000   0 0.110
TTSRJ7 24/09/2015 Put 3.700 0.415 0.415 0.000   0 0.480
TTSXQ9 24/09/2015 Call 3.800 0.110 0.110 0.000   0 0.085
TTSXR9 24/09/2015 Put 3.800 0.490 0.490 0.000   0 0.555
TTSRM7 24/09/2015 Call 3.900 0.085 0.085 0.000   0 0.065
TTSRN7 24/09/2015 Put 3.900 0.565 0.565 0.000   0 0.635
TTSXD9 24/09/2015 Call 4.000 0.065 0.065 0.000   0 0.050
TTSXF9 24/09/2015 Put 4.000 0.645 0.645 0.000   0 0.720
TTSSF7 24/09/2015 Call 4.100 0.050 0.050 0.000   0 0.035
TTSSG7 24/09/2015 Put 4.100 0.725 0.725 0.000   0 0.805
TTSM37 24/09/2015 Call 4.200 0.035 0.035 0.000   0 0.030
TTSM47 24/09/2015 Put 4.200 0.810 0.810 0.000   0 0.895
TTSMH7 24/09/2015 Call 4.400 0.020 0.020 0.000   0 0.015
TTSMI7 24/09/2015 Put 4.400 0.990 0.990 0.000   0 1.080
TTSS77 17/12/2015 Call 2.200 1.290 1.290 0.000   0 1.200
TTSS87 17/12/2015 Put 2.200 0.001 0.001 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.095 1.095 0.000   0 1.005
TTSKV7 17/12/2015 Put 2.400 0.004 0.004 0.000   0 0.007
TTSKI7 17/12/2015 Call 2.600 0.905 0.905 0.000   0 0.820
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.020
TTSKM7 17/12/2015 Call 2.800 0.730 0.730 0.000   0 0.655
TTSKN7 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.050
TTSJI9 17/12/2015 Call 3.000 0.580 0.580 0.000   0 0.515
TTSJJ9 17/12/2015 Put 3.000 0.075 0.075 0.000   200 0.100
TTSKG7 17/12/2015 Call 3.200 0.455 0.455 0.000   0 0.395
TTSKH7 17/12/2015 Put 3.200 0.140 0.140 0.000   0 0.175
TTSKK7 17/12/2015 Call 3.400 0.350 0.350 0.000   70 0.300
TTSKL7 17/12/2015 Put 3.400 0.235 0.235 0.000   70 0.280
TTSKS7 17/12/2015 Call 3.600 0.265 0.265 0.000   0 0.225
TTSKT7 17/12/2015 Put 3.600 0.355 0.355 0.000   0 0.410
TTSKO7 17/12/2015 Call 3.800 0.200 0.200 0.000   0 0.165
TTSKP7 17/12/2015 Put 3.800 0.495 0.495 0.000   0 0.560
TTSKQ7 17/12/2015 Call 4.000 0.150 0.150 0.000   0 0.120
TTSKR7 17/12/2015 Put 4.000 0.650 0.650 0.000   0 0.725
TTSM57 17/12/2015 Call 4.200 0.110 0.110 0.000   0 0.090
TTSM67 17/12/2015 Put 4.200 0.825 0.825 0.000   0 0.905
TTSMJ7 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.065
TTSMK7 17/12/2015 Put 4.400 1.005 1.005 0.000   0 1.090
TTSS97 23/03/2016 Call 2.200 1.290 1.290 0.000   0 1.200
TTSSA7 23/03/2016 Put 2.200 0.004 0.004 0.000   0 0.006
TTSS57 23/03/2016 Call 2.400 1.090 1.090 0.000   0 1.000
TTSS67 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
TTSRQ7 23/03/2016 Call 2.600 0.895 0.895 0.000   0 0.805
TTSRR7 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.040
TTSRO7 23/03/2016 Call 2.800 0.710 0.710 0.000   0 0.625
TTSRP7 23/03/2016 Put 2.800 0.065 0.065 0.000   0 0.080
TTSRU7 23/03/2016 Call 3.000 0.545 0.545 0.000   0 0.470
TTSRV7 23/03/2016 Put 3.000 0.120 0.120 0.000   0 0.145
TTSRS7 23/03/2016 Call 3.200 0.410 0.410 0.000   0 0.350
TTSRT7 23/03/2016 Put 3.200 0.195 0.195 0.000   0 0.230
TTSS17 23/03/2016 Call 3.400 0.300 0.300 0.000   0 0.250
TTSS27 23/03/2016 Put 3.400 0.290 0.290 0.000   0 0.340
TTSRY7 23/03/2016 Call 3.600 0.215 0.215 0.000   0 0.180
TTSRZ7 23/03/2016 Put 3.600 0.410 0.410 0.000   0 0.470
TTSS37 23/03/2016 Call 3.800 0.155 0.155 0.000   0 0.125
TTSS47 23/03/2016 Put 3.800 0.550 0.550 0.000   0 0.615
TTSRW7 23/03/2016 Call 4.000 0.105 0.105 0.000   0 0.085
TTSRX7 23/03/2016 Put 4.000 0.705 0.705 0.000   0 0.775
TTSSB7 23/03/2016 Call 4.200 0.075 0.075 0.000   0 0.055
TTSSC7 23/03/2016 Put 4.200 0.870 0.870 0.000   0 0.945
TTSUA9 23/06/2016 Call 2.400 1.095 1.095 0.000   0 1.005
TTSUB9 23/06/2016 Put 2.400 0.040 0.040 0.000   100 0.045

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.