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 * 3.410 Down -0.210 3.400 3.420 3.440 3.460 3.365 12,627,734 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 1.210 1.210 0.000   0 1.420
TTSF37 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSEZ7 28/08/2014 Call 2.300 1.110 1.110 0.000   0 1.320
TTSF17 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFH7 28/08/2014 Call 2.400 1.010 1.010 0.000   0 1.220
TTSFI7 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSEP7 28/08/2014 Call 2.500 0.910 0.910 0.000   0 1.120
TTSEQ7 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSFF7 28/08/2014 Call 2.600 0.810 0.810 0.000   0 1.020
TTSFG7 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSER7 28/08/2014 Call 2.700 0.710 0.710 0.000   0 0.920
TTSES7 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSFL7 28/08/2014 Call 2.800 0.610 0.610 0.000   0 0.820
TTSFM7 28/08/2014 Put 2.800 0.000 0.000 0.000   600 0.000
TTSCQ7 28/08/2014 Call 2.900 0.510 0.510 0.000   0 0.720
TTSCR7 28/08/2014 Put 2.900 0.000 0.000 0.000   2,620 0.000
TTSFJ7 28/08/2014 Call 3.000 0.410 0.410 0.000   0 0.620
TTSFK7 28/08/2014 Put 3.000 0.000 0.000 0.000   1,200 0.000
TTSEX7 28/08/2014 Call 3.100 0.310 0.310 0.000   3,532 0.520
TTSEY7 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
TTSF47 28/08/2014 Call 3.200 0.215 0.215 0.000   162 0.420
TTSF57 28/08/2014 Put 3.200 0.002 0.002 0.000   636 0.000
TTSET7 28/08/2014 Call 3.300 0.120 0.120 0.000   40 0.320
TTSEU7 28/08/2014 Put 3.300 0.010 0.010 0.000   500 0.000
TTSF87 28/08/2014 Call 3.400 0.050 0.050 0.000   500 0.225
TTSF97 28/08/2014 Put 3.400 0.045 0.045 0.000   0 0.003
TTSEV7 28/08/2014 Call 3.500 0.015 0.015 0.000   60 0.140
TTSEW7 28/08/2014 Put 3.500 0.110 0.110 0.080 100 0 0.015
TTSF67 28/08/2014 Call 3.600 0.002 0.002 0.000   410 0.075
TTSF77 28/08/2014 Put 3.600 0.200 0.200 0.000   0 0.040
TTSFN7 28/08/2014 Call 3.700 0.000 0.000 0.000   500 0.035
TTSFO7 28/08/2014 Put 3.700 0.295 0.295 0.000   0 0.095
TTSIO7 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.020
TTSIP7 28/08/2014 Put 3.800 0.390 0.390 0.000   0 0.180
TTSKY7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.009
TTSKZ7 28/08/2014 Put 3.900 0.490 0.490 0.000   0 0.280
TTSLD7 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.004
TTSLE7 28/08/2014 Put 4.000 0.590 0.590 0.000   0 0.380
TTSLN7 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.002
TTSLO7 28/08/2014 Put 4.100 0.690 0.690 0.000   0 0.480
TTSMB7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.001
TTSMC7 28/08/2014 Put 4.200 0.790 0.790 0.000   0 0.580
TTSNU7 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNV7 28/08/2014 Put 4.300 0.890 0.890 0.000   0 0.680
TTSES9 25/09/2014 Call 2.000 1.410 1.410 0.000   0 1.620
TTSET9 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSEW9 25/09/2014 Call 2.200 1.210 1.210 0.000   0 1.420
TTSEX9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZY9 25/09/2014 Call 2.300 1.110 1.110 0.000   0 1.320
TTSB17 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSEQ9 25/09/2014 Call 2.400 1.010 1.010 0.000   0 1.220
TTSER9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSX19 25/09/2014 Call 2.500 0.910 0.910 0.000   0 1.120
TTSX29 25/09/2014 Put 2.500 0.001 0.001 0.000   0 0.000
TTSEM9 25/09/2014 Call 2.600 0.810 0.810 0.000   0 1.020
TTSEN9 25/09/2014 Put 2.600 0.002 0.002 0.000   0 0.000
TTSX59 25/09/2014 Call 2.700 0.710 0.710 0.000   0 0.920
TTSX69 25/09/2014 Put 2.700 0.004 0.004 0.000   0 0.001
TTSEK9 25/09/2014 Call 2.800 0.610 0.610 0.000   320 0.820
TTSEL9 25/09/2014 Put 2.800 0.007 0.007 0.000   0 0.002
TTSX39 25/09/2014 Call 2.900 0.510 0.510 0.000   0 0.720
TTSX49 25/09/2014 Put 2.900 0.010 0.010 0.000   100 0.003
TTSEO9 25/09/2014 Call 3.000 0.415 0.415 0.000   0 0.625
TTSEP9 25/09/2014 Put 3.000 0.020 0.020 0.000   100 0.006
TTSX79 25/09/2014 Call 3.100 0.315 0.315 0.000   29 0.525
TTSX89 25/09/2014 Put 3.100 0.030 0.030 0.000   100 0.010
TTSJW7 25/09/2014 Call 3.110 0.245 0.245 0.000   0 0.445
TTSJV7 25/09/2014 Put 3.110 0.030 0.030 0.000   0 0.010
TTSEU9 25/09/2014 Call 3.200 0.215 0.215 0.000   130 0.425
TTSEV9 25/09/2014 Put 3.200 0.045 0.045 0.000   0 0.015
TTSJX7 25/09/2014 Call 3.210 0.165 0.165 0.000   40 0.345
TTSJY7 25/09/2014 Put 3.210 0.045 0.045 0.000   0 0.020
TTSXB9 25/09/2014 Call 3.300 0.130 0.130 0.000   343 0.325
TTSXC9 25/09/2014 Put 3.300 0.070 0.070 0.000   396 0.030
TTSK17 25/09/2014 Call 3.310 0.100 0.100 0.000   200 0.255
TTSJZ7 25/09/2014 Put 3.310 0.075 0.075 0.000   0 0.030
TTSEY9 25/09/2014 Call 3.400 0.070 0.070 0.000   250 0.225
TTSEZ9 25/09/2014 Put 3.400 0.115 0.115 0.000   403 0.045
TTSM87 25/09/2014 Call 3.410 0.055 0.055 0.000   500 0.175
TTSM77 25/09/2014 Put 3.410 0.120 0.120 0.000   0 0.050
TTSX99 25/09/2014 Call 3.500 0.035 0.035 0.000   1,200 0.140
TTSXA9 25/09/2014 Put 3.500 0.180 0.180 0.000   662 0.075
TTSML7 25/09/2014 Call 3.510 0.030 0.030 0.000   500 0.110
TTSMM7 25/09/2014 Put 3.510 0.185 0.185 0.000   0 0.080
TTSF19 25/09/2014 Call 3.600 0.015 0.015 0.000   0 0.075
TTSF29 25/09/2014 Put 3.600 0.270 0.270 0.000   0 0.125
TTSMO7 25/09/2014 Call 3.610 0.015 0.015 0.000   0 0.065
TTSMN7 25/09/2014 Put 3.610 0.275 0.275 0.000   0 0.130
TTSWY9 25/09/2014 Call 3.700 0.007 0.007 0.000   547 0.040
TTSWZ9 25/09/2014 Put 3.700 0.365 0.365 0.330 130 337 0.190
TTSF79 25/09/2014 Call 3.800 0.003 0.003 0.000   0 0.020
TTSF89 25/09/2014 Put 3.800 0.465 0.465 0.000   0 0.270
TTSYW9 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.009
TTSYX9 25/09/2014 Put 3.900 0.565 0.565 0.000   0 0.360
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.004
TTSKG9 25/09/2014 Put 4.000 0.665 0.665 0.000   0 0.460
TTSLP7 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.002
TTSLQ7 25/09/2014 Put 4.100 0.765 0.765 0.000   0 0.555
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.001
TTSML9 25/09/2014 Put 4.200 0.865 0.865 0.000   0 0.655
TTSNW7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
TTSNX7 25/09/2014 Put 4.300 0.965 0.965 0.000   0 0.755
TTSLJ7 25/09/2014 Call 4.410 0.000 0.000 0.000   0 0.000
TTSLK7 25/09/2014 Put 4.410 1.070 1.070 0.000   0 0.860
TTSIK7 30/10/2014 Call 2.300 1.110 1.110 0.000   0 1.320
TTSIL7 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSGW7 30/10/2014 Call 2.400 1.010 1.010 0.000   0 1.220
TTSGX7 30/10/2014 Put 2.400 0.001 0.001 0.000   0 0.000
TTSIM7 30/10/2014 Call 2.500 0.910 0.910 0.000   0 1.120
TTSIN7 30/10/2014 Put 2.500 0.003 0.003 0.000   0 0.001
TTSGY7 30/10/2014 Call 2.600 0.810 0.810 0.000   0 1.020
TTSGZ7 30/10/2014 Put 2.600 0.005 0.005 0.000   0 0.001
TTSII7 30/10/2014 Call 2.700 0.710 0.710 0.000   0 0.925
TTSIJ7 30/10/2014 Put 2.700 0.009 0.009 0.000   0 0.003
TTSI17 30/10/2014 Call 2.800 0.610 0.610 0.000   0 0.825
TTSI27 30/10/2014 Put 2.800 0.015 0.015 0.000   0 0.005
TTSI97 30/10/2014 Call 2.900 0.510 0.510 0.000   0 0.725
TTSIF7 30/10/2014 Put 2.900 0.020 0.020 0.000   0 0.008
TTSGU7 30/10/2014 Call 3.000 0.415 0.415 0.000   0 0.625
TTSGV7 30/10/2014 Put 3.000 0.030 0.030 0.000   0 0.010
TTSI77 30/10/2014 Call 3.100 0.315 0.315 0.000   0 0.525
TTSI87 30/10/2014 Put 3.100 0.040 0.040 0.000   300 0.020
TTSGS7 30/10/2014 Call 3.200 0.225 0.225 0.000   0 0.425
TTSGT7 30/10/2014 Put 3.200 0.060 0.060 0.000   0 0.025
TTSIG7 30/10/2014 Call 3.300 0.150 0.150 0.000   100 0.325
TTSIH7 30/10/2014 Put 3.300 0.085 0.085 0.070 300 0 0.040
TTSI37 30/10/2014 Call 3.400 0.095 0.095 0.000   0 0.235
TTSI47 30/10/2014 Put 3.400 0.130 0.130 0.000   0 0.065
TTSGQ7 30/10/2014 Call 3.500 0.055 0.055 0.000   0 0.160
TTSGR7 30/10/2014 Put 3.500 0.190 0.190 0.000   0 0.095
TTSPO7 30/10/2014 Call 3.510 0.055 0.055 0.000   0 0.145
TTSPN7 30/10/2014 Put 3.510 0.195 0.195 0.000   0 0.100
TTSI57 30/10/2014 Call 3.600 0.035 0.035 0.000   0 0.100
TTSI67 30/10/2014 Put 3.600 0.270 0.270 0.000   300 0.145
TTSGO7 30/10/2014 Call 3.700 0.015 0.015 0.000   0 0.065
TTSGP7 30/10/2014 Put 3.700 0.365 0.365 0.000   0 0.205
TTSIQ7 30/10/2014 Call 3.800 0.009 0.009 0.000   0 0.040
TTSIR7 30/10/2014 Put 3.800 0.465 0.465 0.000   0 0.280
TTSL17 30/10/2014 Call 3.900 0.004 0.004 0.000   0 0.025
TTSL27 30/10/2014 Put 3.900 0.565 0.565 0.000   0 0.370
TTSLF7 30/10/2014 Call 4.000 0.002 0.002 0.000   0 0.015
TTSLG7 30/10/2014 Put 4.000 0.665 0.665 0.000   0 0.460
TTSLR7 30/10/2014 Call 4.100 0.001 0.001 0.000   0 0.010
TTSLS7 30/10/2014 Put 4.100 0.765 0.765 0.000   0 0.560
TTSMD7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.007
TTSME7 30/10/2014 Put 4.200 0.865 0.865 0.000   0 0.655
TTSNY7 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.004
TTSNZ7 30/10/2014 Put 4.300 0.965 0.965 0.000   0 0.755
TTSJN7 27/11/2014 Call 2.300 1.110 1.110 0.000   0 1.320
TTSJO7 27/11/2014 Put 2.300 0.001 0.001 0.000   0 0.000
TTSJ77 27/11/2014 Call 2.400 1.010 1.010 0.000   0 1.220
TTSJ87 27/11/2014 Put 2.400 0.001 0.001 0.000   0 0.000
TTSJ37 27/11/2014 Call 2.500 0.910 0.910 0.000   0 1.120
TTSJ47 27/11/2014 Put 2.500 0.003 0.003 0.000   0 0.001
TTSJ97 27/11/2014 Call 2.600 0.810 0.810 0.000   0 1.025
TTSJA7 27/11/2014 Put 2.600 0.006 0.006 0.000   0 0.001
TTSJ57 27/11/2014 Call 2.700 0.710 0.710 0.000   0 0.925
TTSJ67 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.003
TTSJL7 27/11/2014 Call 2.800 0.610 0.610 0.000   0 0.825
TTSJM7 27/11/2014 Put 2.800 0.015 0.015 0.000   0 0.005
TTSIS7 27/11/2014 Call 2.900 0.515 0.515 0.000   0 0.725
TTSIT7 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.009
TTSJH7 27/11/2014 Call 3.000 0.415 0.415 0.000   0 0.625
TTSJI7 27/11/2014 Put 3.000 0.030 0.030 0.000   0 0.015
TTSIW7 27/11/2014 Call 3.100 0.320 0.320 0.000   0 0.525
TTSIX7 27/11/2014 Put 3.100 0.045 0.045 0.000   0 0.020
TTSJB7 27/11/2014 Call 3.200 0.240 0.240 0.000   0 0.425
TTSJC7 27/11/2014 Put 3.200 0.065 0.065 0.000   0 0.030
TTSIU7 27/11/2014 Call 3.300 0.170 0.170 0.000   100 0.330
TTSIV7 27/11/2014 Put 3.300 0.100 0.100 0.000   0 0.050
TTSJF7 27/11/2014 Call 3.400 0.115 0.115 0.000   52 0.240
TTSJG7 27/11/2014 Put 3.400 0.145 0.145 0.000   0 0.075
TTSJ17 27/11/2014 Call 3.500 0.075 0.075 0.000   0 0.170
TTSJ27 27/11/2014 Put 3.500 0.205 0.205 0.000   0 0.110
TTSJD7 27/11/2014 Call 3.600 0.045 0.045 0.000   0 0.115
TTSJE7 27/11/2014 Put 3.600 0.280 0.280 0.000   0 0.155
TTSIY7 27/11/2014 Call 3.700 0.030 0.030 0.000   0 0.075
TTSIZ7 27/11/2014 Put 3.700 0.370 0.370 0.000   0 0.215
TTSJJ7 27/11/2014 Call 3.800 0.015 0.015 0.000   0 0.050
TTSJK7 27/11/2014 Put 3.800 0.465 0.465 0.000   0 0.290
TTSL37 27/11/2014 Call 3.900 0.009 0.009 0.000   0 0.030
TTSL47 27/11/2014 Put 3.900 0.565 0.565 0.000   0 0.370
TTSLH7 27/11/2014 Call 4.000 0.005 0.005 0.000   0 0.020
TTSLI7 27/11/2014 Put 4.000 0.665 0.665 0.000   0 0.460
TTSLT7 27/11/2014 Call 4.100 0.003 0.003 0.000   0 0.010
TTSLU7 27/11/2014 Put 4.100 0.765 0.765 0.000   0 0.560
TTSMF7 27/11/2014 Call 4.200 0.001 0.001 0.000   0 0.008
TTSMG7 27/11/2014 Put 4.200 0.865 0.865 0.000   0 0.655
TTSP17 27/11/2014 Call 4.300 0.001 0.001 0.000   0 0.004
TTSP27 27/11/2014 Put 4.300 0.965 0.965 0.000   0 0.755
TTSWB8 18/12/2014 Call 1.900 1.510 1.510 0.000   0 1.720
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.410 1.410 0.000   0 1.620
TTSWE8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSWF8 18/12/2014 Call 2.200 1.210 1.210 0.000   0 1.420
TTSWG8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSBU7 18/12/2014 Call 2.300 1.110 1.110 0.000   0 1.320
TTSBV7 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.001
TTSWH8 18/12/2014 Call 2.400 1.010 1.010 0.000   0 1.220
TTSWI8 18/12/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSBW7 18/12/2014 Call 2.500 0.910 0.910 0.000   0 1.120
TTSBX7 18/12/2014 Put 2.500 0.003 0.003 0.000   0 0.003
TTSWJ8 18/12/2014 Call 2.600 0.810 0.810 0.000   0 1.020
TTSWK8 18/12/2014 Put 2.600 0.005 0.005 0.000   0 0.005
TTSBQ7 18/12/2014 Call 2.700 0.710 0.710 0.000   0 0.925
TTSBR7 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.008
TTSWL8 18/12/2014 Call 2.800 0.615 0.615 0.000   0 0.825
TTSWM8 18/12/2014 Put 2.800 0.015 0.015 0.000   230 0.010
TTSBY7 18/12/2014 Call 2.900 0.515 0.515 0.000   0 0.725
TTSBZ7 18/12/2014 Put 2.900 0.025 0.025 0.000   100 0.015
TTSWN8 18/12/2014 Call 3.000 0.420 0.420 0.000   0 0.625
TTSWO8 18/12/2014 Put 3.000 0.035 0.035 0.000   320 0.020
TTSBS7 18/12/2014 Call 3.100 0.330 0.330 0.000   0 0.525
TTSBT7 18/12/2014 Put 3.100 0.050 0.050 0.000   0 0.030
TTSWP8 18/12/2014 Call 3.200 0.255 0.255 0.000   70 0.425
TTSWQ8 18/12/2014 Put 3.200 0.075 0.075 0.000   7,150 0.040
TTSBO7 18/12/2014 Call 3.300 0.190 0.190 0.000   200 0.330
TTSBP7 18/12/2014 Put 3.300 0.110 0.110 0.000   0 0.055
TTSWR8 18/12/2014 Call 3.400 0.135 0.135 0.000   0 0.250
TTSWS8 18/12/2014 Put 3.400 0.155 0.155 0.000   264 0.080
TTSBL7 18/12/2014 Call 3.500 0.090 0.090 0.000   313 0.185
TTSBM7 18/12/2014 Put 3.500 0.215 0.215 0.000   0 0.115
TTSYB8 18/12/2014 Call 3.600 0.060 0.060 0.000   0 0.130
TTSYC8 18/12/2014 Put 3.600 0.285 0.285 0.000   0 0.160
TTSBJ7 18/12/2014 Call 3.700 0.035 0.035 0.030 200 200 0.090
TTSBK7 18/12/2014 Put 3.700 0.370 0.370 0.000   0 0.220
TTSCF9 18/12/2014 Call 3.800 0.025 0.025 0.000   313 0.065
TTSCG9 18/12/2014 Put 3.800 0.470 0.470 0.000   0 0.295
TTSL57 18/12/2014 Call 3.900 0.015 0.015 0.000   0 0.045
TTSL67 18/12/2014 Put 3.900 0.565 0.565 0.000   0 0.375
TTSKH9 18/12/2014 Call 4.000 0.010 0.010 0.000   0 0.035
TTSKI9 18/12/2014 Put 4.000 0.665 0.665 0.000   0 0.465
TTSLW7 18/12/2014 Call 4.100 0.007 0.007 0.000   0 0.025
TTSLX7 18/12/2014 Put 4.100 0.765 0.765 0.000   0 0.560
TTSMM9 18/12/2014 Call 4.200 0.004 0.004 0.000   0 0.020
TTSMN9 18/12/2014 Put 4.200 0.865 0.865 0.000   0 0.655
TTSP37 18/12/2014 Call 4.300 0.003 0.003 0.000   0 0.015
TTSP47 18/12/2014 Put 4.300 0.965 0.965 0.000   0 0.755
TTSPL7 29/01/2015 Call 2.700 0.710 0.710 0.000   0 0.920
TTSPM7 29/01/2015 Put 2.700 0.010 0.010 0.000   0 0.008
TTSN67 29/01/2015 Call 2.800 0.615 0.615 0.000   0 0.825
TTSN77 29/01/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSN27 29/01/2015 Call 2.900 0.520 0.520 0.000   0 0.725
TTSN37 29/01/2015 Put 2.900 0.025 0.025 0.000   0 0.020
TTSN47 29/01/2015 Call 3.000 0.435 0.435 0.000   0 0.625
TTSN57 29/01/2015 Put 3.000 0.040 0.040 0.000   0 0.025
TTSMV7 29/01/2015 Call 3.100 0.355 0.355 0.000   0 0.525
TTSMW7 29/01/2015 Put 3.100 0.060 0.060 0.000   0 0.035
TTSN87 29/01/2015 Call 3.200 0.280 0.280 0.000   0 0.425
TTSN97 29/01/2015 Put 3.200 0.090 0.090 0.000   0 0.045
TTSPQ7 29/01/2015 Call 3.210 0.275 0.275 0.000   0 0.405
TTSPP7 29/01/2015 Put 3.210 0.090 0.090 0.000   0 0.050
TTSMX7 29/01/2015 Call 3.300 0.215 0.215 0.000   0 0.340
TTSMY7 29/01/2015 Put 3.300 0.125 0.125 0.000   0 0.065
TTSNS7 29/01/2015 Call 3.400 0.160 0.160 0.000   0 0.265
TTSNT7 29/01/2015 Put 3.400 0.165 0.165 0.000   0 0.095
TTSMP7 29/01/2015 Call 3.500 0.115 0.115 0.000   0 0.205
TTSMQ7 29/01/2015 Put 3.500 0.220 0.220 0.000   0 0.130
TTSNK7 29/01/2015 Call 3.600 0.080 0.080 0.000   0 0.155
TTSNL7 29/01/2015 Put 3.600 0.290 0.290 0.000   0 0.180
TTSMR7 29/01/2015 Call 3.700 0.050 0.050 0.000   0 0.110
TTSMS7 29/01/2015 Put 3.700 0.375 0.375 0.000   0 0.235
TTSNO7 29/01/2015 Call 3.800 0.035 0.035 0.000   0 0.080
TTSNP7 29/01/2015 Put 3.800 0.470 0.470 0.000   0 0.305
TTSMT7 29/01/2015 Call 3.900 0.020 0.020 0.000   0 0.055
TTSMU7 29/01/2015 Put 3.900 0.565 0.565 0.000   0 0.385
TTSNQ7 29/01/2015 Call 4.000 0.015 0.015 0.000   0 0.040
TTSNR7 29/01/2015 Put 4.000 0.665 0.665 0.000   0 0.470
TTSMZ7 29/01/2015 Call 4.100 0.009 0.009 0.000   0 0.030
TTSN17 29/01/2015 Put 4.100 0.765 0.765 0.000   0 0.560
TTSNM7 29/01/2015 Call 4.200 0.005 0.005 0.000   0 0.020
TTSNN7 29/01/2015 Put 4.200 0.865 0.865 0.000   0 0.660
TTSP57 29/01/2015 Call 4.300 0.003 0.003 0.000   0 0.015
TTSP67 29/01/2015 Put 4.300 0.965 0.965 0.000   0 0.755
TTSFP7 26/03/2015 Call 2.000 1.410 1.410 0.000   0 1.620
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.210 1.210 0.000   0 1.420
TTSTG9 26/03/2015 Put 2.200 0.002 0.002 0.000   0 0.001
TTSFR7 26/03/2015 Call 2.300 1.110 1.110 0.000   0 1.320
TTSFS7 26/03/2015 Put 2.300 0.004 0.004 0.000   0 0.001
TTSQH9 26/03/2015 Call 2.400 1.010 1.010 0.000   0 1.220
TTSQI9 26/03/2015 Put 2.400 0.007 0.007 0.000   0 0.003
TTSFX7 26/03/2015 Call 2.500 0.910 0.910 0.000   0 1.120
TTSFY7 26/03/2015 Put 2.500 0.010 0.010 0.000   0 0.005
TTSQT9 26/03/2015 Call 2.600 0.810 0.810 0.000   0 1.020
TTSQU9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.009
TTSFZ7 26/03/2015 Call 2.700 0.715 0.715 0.000   0 0.925
TTSG17 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.015
TTSQF9 26/03/2015 Call 2.800 0.615 0.615 0.000   0 0.825
TTSQG9 26/03/2015 Put 2.800 0.035 0.035 0.000   100 0.020
TTSFT7 26/03/2015 Call 2.900 0.525 0.525 0.000   0 0.725
TTSFU7 26/03/2015 Put 2.900 0.050 0.050 0.000   0 0.030
TTSQP9 26/03/2015 Call 3.000 0.445 0.445 0.000   0 0.625
TTSQQ9 26/03/2015 Put 3.000 0.070 0.070 0.000   0 0.040
TTSG47 26/03/2015 Call 3.100 0.365 0.365 0.000   0 0.530
TTSG57 26/03/2015 Put 3.100 0.090 0.090 0.000   0 0.055
TTSQV9 26/03/2015 Call 3.200 0.295 0.295 0.000   0 0.440
TTSQW9 26/03/2015 Put 3.200 0.125 0.125 0.000   0 0.080
TTSPR7 26/03/2015 Call 3.210 0.255 0.255 0.000   350 0.385
TTSPS7 26/03/2015 Put 3.210 0.125 0.125 0.000   0 0.080
TTSG27 26/03/2015 Call 3.300 0.235 0.235 0.000   0 0.360
TTSG37 26/03/2015 Put 3.300 0.160 0.160 0.000   100 0.105
TTSQN9 26/03/2015 Call 3.400 0.180 0.180 0.000   0 0.285
TTSQO9 26/03/2015 Put 3.400 0.210 0.210 0.000   0 0.140
TTSFV7 26/03/2015 Call 3.500 0.135 0.135 0.000   0 0.225
TTSFW7 26/03/2015 Put 3.500 0.265 0.265 0.000   0 0.180
TTSQR9 26/03/2015 Call 3.600 0.095 0.095 0.000   0 0.175
TTSQS9 26/03/2015 Put 3.600 0.335 0.335 0.000   0 0.235
TTSG87 26/03/2015 Call 3.700 0.070 0.070 0.000   100 0.130
TTSG97 26/03/2015 Put 3.700 0.415 0.415 0.000   100 0.295
TTSQJ9 26/03/2015 Call 3.800 0.045 0.045 0.000   0 0.095
TTSQK9 26/03/2015 Put 3.800 0.500 0.500 0.000   0 0.365
TTSL77 26/03/2015 Call 3.900 0.035 0.035 0.000   0 0.070
TTSL87 26/03/2015 Put 3.900 0.595 0.595 0.000   0 0.435
TTSQL9 26/03/2015 Call 4.000 0.025 0.025 0.000   0 0.050
TTSQM9 26/03/2015 Put 4.000 0.695 0.695 0.000   0 0.515
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.040
TTSLZ7 26/03/2015 Put 4.100 0.790 0.790 0.000   0 0.600
TTSQX9 26/03/2015 Call 4.200 0.010 0.010 0.000   0 0.035
TTSQY9 26/03/2015 Put 4.200 0.890 0.890 0.000   0 0.690
TTSP77 26/03/2015 Call 4.300 0.007 0.007 0.000   0 0.030
TTSP87 26/03/2015 Put 4.300 0.990 0.990 0.000   0 0.785
TTSXL8 25/06/2015 Call 1.900 1.510 1.510 0.000   0 1.720
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.410 1.410 0.000   0 1.620
TTSXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.210 1.210 0.000   0 1.420
TTSXG8 25/06/2015 Put 2.200 0.003 0.003 0.000   0 0.001
TTSXH8 25/06/2015 Call 2.400 1.010 1.010 0.000   0 1.220
TTSXI8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.003
TTSK67 25/06/2015 Call 2.500 0.915 0.915 0.000   0 1.120
TTSK77 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.006
TTSXA8 25/06/2015 Call 2.600 0.815 0.815 0.000   0 1.020
TTSXB8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.010
TTSK87 25/06/2015 Call 2.700 0.720 0.720 0.000   0 0.920
TTSK97 25/06/2015 Put 2.700 0.035 0.035 0.000   0 0.015
TTSX48 25/06/2015 Call 2.800 0.630 0.630 0.000   0 0.820
TTSX58 25/06/2015 Put 2.800 0.050 0.050 0.000   0 0.025
TTSKA7 25/06/2015 Call 2.900 0.545 0.545 0.000   0 0.725
TTSKB7 25/06/2015 Put 2.900 0.065 0.065 0.000   0 0.035
TTSX68 25/06/2015 Call 3.000 0.465 0.465 0.000   0 0.625
TTSX78 25/06/2015 Put 3.000 0.085 0.085 0.000   200 0.050
TTSK27 25/06/2015 Call 3.100 0.395 0.395 0.000   0 0.535
TTSK37 25/06/2015 Put 3.100 0.115 0.115 0.000   0 0.075
TTSXJ8 25/06/2015 Call 3.200 0.325 0.325 0.000   0 0.450
TTSXK8 25/06/2015 Put 3.200 0.145 0.145 0.000   0 0.100
TTSKE7 25/06/2015 Call 3.300 0.265 0.265 0.000   60 0.380
TTSKF7 25/06/2015 Put 3.300 0.185 0.185 0.000   0 0.130
TTSX88 25/06/2015 Call 3.400 0.210 0.210 0.000   0 0.310
TTSX98 25/06/2015 Put 3.400 0.235 0.235 0.000   600 0.165
TTSKC7 25/06/2015 Call 3.500 0.165 0.165 0.000   200 0.255
TTSKD7 25/06/2015 Put 3.500 0.290 0.290 0.000   0 0.210
TTSYD8 25/06/2015 Call 3.600 0.125 0.125 0.000   0 0.205
TTSYE8 25/06/2015 Put 3.600 0.355 0.355 0.000   0 0.260
TTSK47 25/06/2015 Call 3.700 0.095 0.095 0.000   0 0.160
TTSK57 25/06/2015 Put 3.700 0.430 0.430 0.000   0 0.320
TTSCH9 25/06/2015 Call 3.800 0.070 0.070 0.000   0 0.120
TTSCI9 25/06/2015 Put 3.800 0.510 0.510 0.000   100 0.385
TTSL97 25/06/2015 Call 3.900 0.050 0.050 0.000   0 0.090
TTSLA7 25/06/2015 Put 3.900 0.600 0.600 0.000   0 0.455
TTSKJ9 25/06/2015 Call 4.000 0.035 0.035 0.000   0 0.070
TTSKK9 25/06/2015 Put 4.000 0.695 0.695 0.000   0 0.535
TTSM17 25/06/2015 Call 4.100 0.025 0.025 0.000   0 0.050
TTSM27 25/06/2015 Put 4.100 0.795 0.795 0.000   0 0.615
TTSMO9 25/06/2015 Call 4.200 0.020 0.020 0.000   0 0.035
TTSMP9 25/06/2015 Put 4.200 0.890 0.890 0.000   0 0.700
TTSP97 25/06/2015 Call 4.300 0.010 0.010 0.000   0 0.025
TTSPK7 25/06/2015 Put 4.300 0.990 0.990 0.000   0 0.790
TTSG67 24/09/2015 Call 2.000 1.410 1.410 0.000   0 1.620
TTSG77 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.002
TTSXW9 24/09/2015 Call 2.200 1.210 1.210 0.000   0 1.420
TTSXY9 24/09/2015 Put 2.200 0.009 0.009 0.000   0 0.005
TTSXU9 24/09/2015 Call 2.400 1.010 1.010 0.000   0 1.220
TTSXV9 24/09/2015 Put 2.400 0.020 0.020 0.000   100 0.015
TTSXM9 24/09/2015 Call 2.600 0.810 0.810 0.000   0 1.020
TTSXN9 24/09/2015 Put 2.600 0.045 0.045 0.000   0 0.025
TTSXG9 24/09/2015 Call 2.800 0.630 0.630 0.000   0 0.825
TTSXH9 24/09/2015 Put 2.800 0.080 0.080 0.000   0 0.050
TTSXK9 24/09/2015 Call 3.000 0.485 0.485 0.000   0 0.650
TTSXL9 24/09/2015 Put 3.000 0.135 0.135 0.000   0 0.090
TTSXI9 24/09/2015 Call 3.200 0.360 0.360 0.000   181 0.505
TTSXJ9 24/09/2015 Put 3.200 0.215 0.215 0.000   0 0.150
TTSXS9 24/09/2015 Call 3.400 0.260 0.260 0.000   0 0.385
TTSXT9 24/09/2015 Put 3.400 0.315 0.315 0.000   0 0.225
TTSXO9 24/09/2015 Call 3.600 0.180 0.180 0.000   0 0.280
TTSXP9 24/09/2015 Put 3.600 0.445 0.445 0.000   0 0.325
TTSXQ9 24/09/2015 Call 3.800 0.120 0.120 0.000   0 0.200
TTSXR9 24/09/2015 Put 3.800 0.590 0.590 0.000   0 0.450
TTSXD9 24/09/2015 Call 4.000 0.080 0.080 0.000   0 0.135
TTSXF9 24/09/2015 Put 4.000 0.755 0.755 0.000   0 0.595
TTSM37 24/09/2015 Call 4.200 0.050 0.050 0.000   0 0.090
TTSM47 24/09/2015 Put 4.200 0.930 0.930 0.000   0 0.755
TTSMH7 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.055
TTSMI7 24/09/2015 Put 4.400 1.115 1.115 0.000   0 0.930
TTSKU7 17/12/2015 Call 2.400 1.010 1.010 0.000   0 1.220
TTSKV7 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.005
TTSKI7 17/12/2015 Call 2.600 0.815 0.815 0.000   0 1.020
TTSKJ7 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.015
TTSKM7 17/12/2015 Call 2.800 0.645 0.645 0.000   0 0.830
TTSKN7 17/12/2015 Put 2.800 0.065 0.065 0.000   0 0.035
TTSJI9 17/12/2015 Call 3.000 0.510 0.510 0.000   0 0.670
TTSJJ9 17/12/2015 Put 3.000 0.125 0.125 0.000   200 0.075
TTSKG7 17/12/2015 Call 3.200 0.400 0.400 0.000   0 0.535
TTSKH7 17/12/2015 Put 3.200 0.210 0.210 0.000   0 0.135
TTSKK7 17/12/2015 Call 3.400 0.310 0.310 0.000   0 0.425
TTSKL7 17/12/2015 Put 3.400 0.315 0.315 0.000   0 0.220
TTSKS7 17/12/2015 Call 3.600 0.235 0.235 0.000   0 0.335
TTSKT7 17/12/2015 Put 3.600 0.450 0.450 0.000   0 0.330
TTSKO7 17/12/2015 Call 3.800 0.180 0.180 0.000   0 0.260
TTSKP7 17/12/2015 Put 3.800 0.600 0.600 0.000   0 0.460
TTSKQ7 17/12/2015 Call 4.000 0.135 0.135 0.000   0 0.200
TTSKR7 17/12/2015 Put 4.000 0.765 0.765 0.000   0 0.605
TTSM57 17/12/2015 Call 4.200 0.100 0.100 0.000   0 0.150
TTSM67 17/12/2015 Put 4.200 0.940 0.940 0.000   0 0.770
TTSMJ7 17/12/2015 Call 4.400 0.075 0.075 0.000   0 0.115
TTSMK7 17/12/2015 Put 4.400 1.125 1.125 0.000   0 0.945
TTSUA9 23/06/2016 Call 2.400 1.010 1.010 0.000   0 1.220
TTSUB9 23/06/2016 Put 2.400 0.060 0.060 0.000   100 0.040

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.