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 3.000 Up 0.010 2.990 3.000 3.000 3.000 2.980 1,694,229 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 0.800 0.800 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 0.700 0.700 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 0.600 0.600 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 0.500 0.500 0.000   60 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 0.400 0.400 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 0.300 0.300 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 0.200 0.200 0.000   0 0.200
TTSYJ9 23/04/2014 Put 2.800 0.000 0.000 0.000   241 0.000
TTSY49 23/04/2014 Call 2.900 0.100 0.100 0.000   0 0.100
TTSY59 23/04/2014 Put 2.900 0.001 0.001 0.000   836 0.001
TTSEJ7 23/04/2014 Call 2.910 0.095 0.095 0.070 150 173 0.095
TTSEK7 23/04/2014 Put 2.910 0.001 0.001 0.000   0 0.001
TTSYM9 23/04/2014 Call 3.000 0.020 0.020 0.000   233 0.020
TTSYN9 23/04/2014 Put 3.000 0.030 0.030 0.000   0 0.030
TTSEM7 23/04/2014 Call 3.010 0.015 0.015 0.000   0 0.015
TTSEL7 23/04/2014 Put 3.010 0.035 0.035 0.000   100 0.035
TTSY89 23/04/2014 Call 3.100 0.000 0.000 0.000   200 0.000
TTSY99 23/04/2014 Put 3.100 0.110 0.110 0.000   0 0.110
TTSYS9 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.000
TTSYT9 23/04/2014 Put 3.200 0.205 0.205 0.000   0 0.205
TTSY29 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.000
TTSY39 23/04/2014 Put 3.300 0.305 0.305 0.000   0 0.305
TTSYO9 23/04/2014 Call 3.400 0.000 0.000 0.000   57 0.000
TTSYP9 23/04/2014 Put 3.400 0.405 0.405 0.000   0 0.405
TTSYC9 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSYD9 23/04/2014 Put 3.500 0.505 0.505 0.000   0 0.505
TTSYQ9 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSYR9 23/04/2014 Put 3.600 0.605 0.605 0.000   0 0.605
TTSY69 23/04/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSY79 23/04/2014 Put 3.700 0.705 0.705 0.000   0 0.705
TTSYK9 23/04/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSYL9 23/04/2014 Put 3.800 0.805 0.805 0.000   0 0.805
TTSYU9 23/04/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSYV9 23/04/2014 Put 3.900 0.905 0.905 0.000   0 0.905
TTSB87 29/05/2014 Call 2.200 0.805 0.805 0.000   0 0.805
TTSB97 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSZW9 29/05/2014 Call 2.300 0.705 0.705 0.000   0 0.705
TTSZX9 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSZM9 29/05/2014 Call 2.400 0.605 0.605 0.000   0 0.605
TTSZN9 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSZ29 29/05/2014 Call 2.500 0.510 0.510 0.000   0 0.510
TTSZ39 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSZO9 29/05/2014 Call 2.600 0.410 0.410 0.000   0 0.410
TTSZP9 29/05/2014 Put 2.600 0.000 0.000 0.000   0 0.000
TTSZ69 29/05/2014 Call 2.700 0.310 0.310 0.000   0 0.310
TTSZ79 29/05/2014 Put 2.700 0.001 0.001 0.000   0 0.001
TTSZQ9 29/05/2014 Call 2.800 0.210 0.210 0.000   65 0.210
TTSZR9 29/05/2014 Put 2.800 0.005 0.005 0.000   0 0.005
TTSZ49 29/05/2014 Call 2.900 0.125 0.125 0.000   0 0.125
TTSZ59 29/05/2014 Put 2.900 0.020 0.020 0.000   410 0.020
TTSZS9 29/05/2014 Call 3.000 0.060 0.060 0.000   4,236 0.060
TTSZT9 29/05/2014 Put 3.000 0.055 0.055 0.000   0 0.055
TTSGL7 29/05/2014 Call 3.010 0.055 0.055 0.000   0 0.055
TTSGK7 29/05/2014 Put 3.010 0.060 0.060 0.000   0 0.060
TTSZA9 29/05/2014 Call 3.100 0.020 0.020 0.000   900 0.020
TTSZB9 29/05/2014 Put 3.100 0.120 0.120 0.000   0 0.120
TTSZE9 29/05/2014 Call 3.200 0.005 0.005 0.000   600 0.005
TTSZF9 29/05/2014 Put 3.200 0.205 0.205 0.000   0 0.205
TTSZ89 29/05/2014 Call 3.300 0.001 0.001 0.000   0 0.001
TTSZ99 29/05/2014 Put 3.300 0.305 0.305 0.000   0 0.305
TTSZG9 29/05/2014 Call 3.400 0.000 0.000 0.000   0 0.000
TTSZH9 29/05/2014 Put 3.400 0.400 0.400 0.000   0 0.400
TTSZC9 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSZD9 29/05/2014 Put 3.500 0.505 0.505 0.000   0 0.505
TTSZI9 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSZJ9 29/05/2014 Put 3.600 0.605 0.605 0.000   0 0.605
TTSYZ9 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSZ19 29/05/2014 Put 3.700 0.700 0.700 0.000   0 0.700
TTSZK9 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSZL9 29/05/2014 Put 3.800 0.800 0.800 0.000   0 0.800
TTSG88 26/06/2014 Call 0.010 3.005 3.005 0.000   0 3.005
TTSW18 26/06/2014 Call 1.900 1.110 1.110 0.000   0 1.110
TTSW28 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSJ78 26/06/2014 Call 2.000 1.010 1.010 0.000   0 1.010
TTSJ88 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
TTSFW8 26/06/2014 Call 2.100 0.910 0.910 0.000   0 0.910
TTSFX8 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
TTSFS8 26/06/2014 Call 2.200 0.810 0.810 0.000   0 0.810
TTSFT8 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFY8 26/06/2014 Call 2.300 0.710 0.710 0.000   0 0.710
TTSFZ8 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSFQ8 26/06/2014 Call 2.400 0.615 0.615 0.000   0 0.615
TTSFR8 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFU8 26/06/2014 Call 2.500 0.515 0.515 0.000   0 0.515
TTSFV8 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
TTSGX8 26/06/2014 Call 2.600 0.415 0.415 0.000   0 0.415
TTSGY8 26/06/2014 Put 2.600 0.001 0.001 0.000   0 0.001
TTSTR9 26/06/2014 Call 2.700 0.320 0.320 0.000   0 0.320
TTSTS9 26/06/2014 Put 2.700 0.005 0.005 0.000   0 0.005
TTSW38 26/06/2014 Call 2.800 0.225 0.225 0.000   0 0.225
TTSW48 26/06/2014 Put 2.800 0.015 0.015 0.000   200 0.015
TTSU29 26/06/2014 Call 2.900 0.145 0.145 0.000   100 0.145
TTSU39 26/06/2014 Put 2.900 0.035 0.035 0.000   50 0.035
TTSW58 26/06/2014 Call 3.000 0.080 0.080 0.000   781 0.080
TTSW68 26/06/2014 Put 3.000 0.075 0.075 0.000   450 0.075
TTSGN7 26/06/2014 Call 3.010 0.075 0.075 0.000   0 0.075
TTSGM7 26/06/2014 Put 3.010 0.080 0.080 0.000   0 0.080
TTSTX9 26/06/2014 Call 3.100 0.040 0.040 0.000   400 0.040
TTSTY9 26/06/2014 Put 3.100 0.140 0.140 0.000   814 0.140
TTSW78 26/06/2014 Call 3.200 0.015 0.015 0.000   60 0.015
TTSW88 26/06/2014 Put 3.200 0.220 0.220 0.000   200 0.220
TTSTZ9 26/06/2014 Call 3.300 0.005 0.005 0.000   100 0.005
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 0.405 0.405 0.000   0 0.405
TTSTV9 26/06/2014 Call 3.500 0.000 0.000 0.000   0 0.000
TTSTW9 26/06/2014 Put 3.500 0.505 0.505 0.000   0 0.505
TTSY98 26/06/2014 Call 3.600 0.000 0.000 0.000   0 0.000
TTSYA8 26/06/2014 Put 3.600 0.600 0.600 0.000   0 0.600
TTSTP9 26/06/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSTQ9 26/06/2014 Put 3.700 0.700 0.700 0.000   0 0.700
TTSC89 26/06/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSC99 26/06/2014 Put 3.800 0.800 0.800 0.000   0 0.800
TTSTT9 26/06/2014 Call 3.900 0.000 0.000 0.000   0 0.000
TTSTU9 26/06/2014 Put 3.900 0.900 0.900 0.000   0 0.900
TTSKD9 26/06/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKE9 26/06/2014 Put 4.000 1.000 1.000 0.000   0 1.000
TTSMI9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSMJ9 26/06/2014 Put 4.200 1.200 1.200 0.000   0 1.200
TTSEF7 24/07/2014 Call 2.200 0.815 0.815 0.000   0 0.815
TTSEG7 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.000
TTSCS7 24/07/2014 Call 2.300 0.715 0.715 0.000   0 0.715
TTSCT7 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
TTSCU7 24/07/2014 Call 2.400 0.620 0.620 0.000   0 0.620
TTSCV7 24/07/2014 Put 2.400 0.001 0.001 0.000   0 0.001
TTSCW7 24/07/2014 Call 2.500 0.520 0.520 0.000   0 0.520
TTSCX7 24/07/2014 Put 2.500 0.003 0.003 0.000   0 0.003
TTSCY7 24/07/2014 Call 2.600 0.420 0.420 0.000   0 0.420
TTSCZ7 24/07/2014 Put 2.600 0.007 0.007 0.000   0 0.007
TTSD17 24/07/2014 Call 2.700 0.330 0.330 0.000   0 0.330
TTSD27 24/07/2014 Put 2.700 0.015 0.015 0.000   0 0.015
TTSD37 24/07/2014 Call 2.800 0.240 0.240 0.000   0 0.240
TTSD47 24/07/2014 Put 2.800 0.025 0.025 0.000   100 0.025
TTSE27 24/07/2014 Call 2.810 0.230 0.230 0.000   0 0.230
TTSE37 24/07/2014 Put 2.810 0.030 0.030 0.000   50 0.030
TTSD57 24/07/2014 Call 2.900 0.165 0.165 0.000   0 0.165
TTSD67 24/07/2014 Put 2.900 0.050 0.050 0.000   0 0.050
TTSE57 24/07/2014 Call 2.910 0.160 0.160 0.000 150 150 0.160
TTSE47 24/07/2014 Put 2.910 0.050 0.050 0.000   0 0.050
TTSD77 24/07/2014 Call 3.000 0.105 0.105 0.000   0 0.105
TTSD87 24/07/2014 Put 3.000 0.085 0.085 0.000   0 0.085
TTSE67 24/07/2014 Call 3.010 0.100 0.100 0.000   0 0.100
TTSE77 24/07/2014 Put 3.010 0.090 0.090 0.000   0 0.090
TTSD97 24/07/2014 Call 3.100 0.060 0.060 0.000   0 0.060
TTSDK7 24/07/2014 Put 3.100 0.145 0.145 0.000   300 0.145
TTSE97 24/07/2014 Call 3.110 0.055 0.055 0.000   0 0.055
TTSE87 24/07/2014 Put 3.110 0.150 0.150 0.000   0 0.150
TTSDL7 24/07/2014 Call 3.200 0.030 0.030 0.000   0 0.030
TTSDM7 24/07/2014 Put 3.200 0.220 0.220 0.000   20 0.220
TTSDN7 24/07/2014 Call 3.300 0.015 0.015 0.000   330 0.015
TTSDO7 24/07/2014 Put 3.300 0.310 0.310 0.000   0 0.310
TTSDP7 24/07/2014 Call 3.400 0.006 0.006 0.000   0 0.006
TTSDQ7 24/07/2014 Put 3.400 0.405 0.405 0.000   0 0.405
TTSDR7 24/07/2014 Call 3.500 0.002 0.002 0.000   0 0.002
TTSDS7 24/07/2014 Put 3.500 0.505 0.505 0.000   0 0.505
TTSDT7 24/07/2014 Call 3.600 0.001 0.001 0.000   0 0.001
TTSDU7 24/07/2014 Put 3.600 0.605 0.605 0.000   0 0.605
TTSDV7 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
TTSDW7 24/07/2014 Put 3.700 0.705 0.705 0.000   0 0.705
TTSEN7 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
TTSEO7 24/07/2014 Put 3.800 0.805 0.805 0.000   0 0.805
TTSF27 28/08/2014 Call 2.200 0.820 0.820 0.000   0 0.820
TTSF37 28/08/2014 Put 2.200 0.001 0.001 0.000   0 0.001
TTSEZ7 28/08/2014 Call 2.300 0.725 0.725 0.000   0 0.725
TTSF17 28/08/2014 Put 2.300 0.002 0.002 0.000   0 0.002
TTSFH7 28/08/2014 Call 2.400 0.625 0.625 0.000   0 0.625
TTSFI7 28/08/2014 Put 2.400 0.004 0.004 0.000   0 0.004
TTSEP7 28/08/2014 Call 2.500 0.530 0.530 0.000   0 0.530
TTSEQ7 28/08/2014 Put 2.500 0.009 0.009 0.000   0 0.009
TTSFF7 28/08/2014 Call 2.600 0.435 0.435 0.000   0 0.435
TTSFG7 28/08/2014 Put 2.600 0.015 0.015 0.000   0 0.015
TTSER7 28/08/2014 Call 2.700 0.345 0.345 0.000   0 0.345
TTSES7 28/08/2014 Put 2.700 0.025 0.025 0.000   0 0.025
TTSFL7 28/08/2014 Call 2.800 0.265 0.265 0.000   0 0.265
TTSFM7 28/08/2014 Put 2.800 0.040 0.040 0.000   600 0.040
TTSCQ7 28/08/2014 Call 2.900 0.190 0.190 0.000   0 0.190
TTSCR7 28/08/2014 Put 2.900 0.070 0.070 0.000   2,600 0.070
TTSFJ7 28/08/2014 Call 3.000 0.130 0.130 0.000   0 0.130
TTSFK7 28/08/2014 Put 3.000 0.105 0.105 0.000   1,200 0.105
TTSEX7 28/08/2014 Call 3.100 0.085 0.085 0.000   0 0.085
TTSEY7 28/08/2014 Put 3.100 0.160 0.160 0.000   0 0.160
TTSF47 28/08/2014 Call 3.200 0.050 0.050 0.000   0 0.050
TTSF57 28/08/2014 Put 3.200 0.230 0.230 0.000   636 0.230
TTSET7 28/08/2014 Call 3.300 0.030 0.030 0.000   0 0.030
TTSEU7 28/08/2014 Put 3.300 0.315 0.315 0.000   0 0.315
TTSF87 28/08/2014 Call 3.400 0.020 0.020 0.000   0 0.020
TTSF97 28/08/2014 Put 3.400 0.410 0.410 0.000   0 0.410
TTSEV7 28/08/2014 Call 3.500 0.010 0.010 0.000   0 0.010
TTSEW7 28/08/2014 Put 3.500 0.505 0.505 0.000   0 0.505
TTSF67 28/08/2014 Call 3.600 0.006 0.006 0.000   0 0.006
TTSF77 28/08/2014 Put 3.600 0.605 0.605 0.000   0 0.605
TTSFN7 28/08/2014 Call 3.700 0.003 0.003 0.000   0 0.003
TTSFO7 28/08/2014 Put 3.700 0.705 0.705 0.000   0 0.705
TTSES9 25/09/2014 Call 2.000 1.020 1.020 0.000   0 1.020
TTSET9 25/09/2014 Put 2.000 0.001 0.001 0.000   0 0.001
TTSEW9 25/09/2014 Call 2.200 0.825 0.825 0.000   0 0.825
TTSEX9 25/09/2014 Put 2.200 0.005 0.005 0.000   0 0.005
TTSZY9 25/09/2014 Call 2.300 0.725 0.725 0.000   0 0.725
TTSB17 25/09/2014 Put 2.300 0.009 0.009 0.000   0 0.009
TTSEQ9 25/09/2014 Call 2.400 0.625 0.625 0.000   0 0.625
TTSER9 25/09/2014 Put 2.400 0.015 0.015 0.000   0 0.015
TTSX19 25/09/2014 Call 2.500 0.530 0.530 0.000   0 0.530
TTSX29 25/09/2014 Put 2.500 0.020 0.020 0.000   0 0.020
TTSEM9 25/09/2014 Call 2.600 0.435 0.435 0.000   0 0.435
TTSEN9 25/09/2014 Put 2.600 0.030 0.030 0.000   0 0.030
TTSX59 25/09/2014 Call 2.700 0.345 0.345 0.000   0 0.345
TTSX69 25/09/2014 Put 2.700 0.045 0.045 0.000   0 0.045
TTSEK9 25/09/2014 Call 2.800 0.265 0.265 0.000   320 0.265
TTSEL9 25/09/2014 Put 2.800 0.070 0.070 0.000   0 0.070
TTSX39 25/09/2014 Call 2.900 0.190 0.190 0.000   0 0.190
TTSX49 25/09/2014 Put 2.900 0.100 0.100 0.000   100 0.100
TTSEO9 25/09/2014 Call 3.000 0.135 0.135 0.000   0 0.135
TTSEP9 25/09/2014 Put 3.000 0.150 0.150 0.000   100 0.150
TTSX79 25/09/2014 Call 3.100 0.085 0.085 0.000   100 0.085
TTSX89 25/09/2014 Put 3.100 0.210 0.210 0.000   100 0.210
TTSEU9 25/09/2014 Call 3.200 0.055 0.055 0.000   311 0.055
TTSEV9 25/09/2014 Put 3.200 0.285 0.285 0.000   0 0.285
TTSXB9 25/09/2014 Call 3.300 0.035 0.035 0.000   343 0.035
TTSXC9 25/09/2014 Put 3.300 0.365 0.365 0.000   0 0.365
TTSEY9 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.020
TTSEZ9 25/09/2014 Put 3.400 0.455 0.455 0.000   0 0.455
TTSX99 25/09/2014 Call 3.500 0.010 0.010 0.000   0 0.010
TTSXA9 25/09/2014 Put 3.500 0.550 0.550 0.000   0 0.550
TTSF19 25/09/2014 Call 3.600 0.006 0.006 0.000   0 0.006
TTSF29 25/09/2014 Put 3.600 0.645 0.645 0.000   0 0.645
TTSWY9 25/09/2014 Call 3.700 0.003 0.003 0.000   0 0.003
TTSWZ9 25/09/2014 Put 3.700 0.745 0.745 0.000   0 0.745
TTSF79 25/09/2014 Call 3.800 0.002 0.002 0.000   0 0.002
TTSF89 25/09/2014 Put 3.800 0.840 0.840 0.000   0 0.840
TTSYW9 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.001
TTSYX9 25/09/2014 Put 3.900 0.940 0.940 0.000   0 0.940
TTSKF9 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
TTSKG9 25/09/2014 Put 4.000 1.040 1.040 0.000   0 1.040
TTSMK9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
TTSML9 25/09/2014 Put 4.200 1.235 1.235 0.000   0 1.235
TTSWB8 18/12/2014 Call 1.900 1.120 1.120 0.000   0 1.120
TTSWC8 18/12/2014 Put 1.900 0.000 0.000 0.000   0 0.000
TTSWD8 18/12/2014 Call 2.000 1.020 1.020 0.000   0 1.020
TTSWE8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
TTSWF8 18/12/2014 Call 2.200 0.825 0.825 0.000   0 0.825
TTSWG8 18/12/2014 Put 2.200 0.006 0.006 0.000   0 0.006
TTSBU7 18/12/2014 Call 2.300 0.725 0.725 0.000   0 0.725
TTSBV7 18/12/2014 Put 2.300 0.010 0.010 0.000   0 0.010
TTSWH8 18/12/2014 Call 2.400 0.625 0.625 0.000   0 0.625
TTSWI8 18/12/2014 Put 2.400 0.020 0.020 0.000   0 0.020
TTSBW7 18/12/2014 Call 2.500 0.530 0.530 0.000   0 0.530
TTSBX7 18/12/2014 Put 2.500 0.030 0.030 0.000   0 0.030
TTSWJ8 18/12/2014 Call 2.600 0.440 0.440 0.000   0 0.440
TTSWK8 18/12/2014 Put 2.600 0.045 0.045 0.000   0 0.045
TTSBQ7 18/12/2014 Call 2.700 0.355 0.355 0.000   0 0.355
TTSBR7 18/12/2014 Put 2.700 0.070 0.070 0.000   0 0.070
TTSWL8 18/12/2014 Call 2.800 0.280 0.280 0.000   0 0.280
TTSWM8 18/12/2014 Put 2.800 0.100 0.100 0.000   230 0.100
TTSBY7 18/12/2014 Call 2.900 0.220 0.220 0.000   0 0.220
TTSBZ7 18/12/2014 Put 2.900 0.135 0.135 0.000   100 0.135
TTSWN8 18/12/2014 Call 3.000 0.165 0.165 0.000   0 0.165
TTSWO8 18/12/2014 Put 3.000 0.180 0.180 0.000   70 0.180
TTSBS7 18/12/2014 Call 3.100 0.120 0.120 0.000   0 0.120
TTSBT7 18/12/2014 Put 3.100 0.240 0.240 0.000   0 0.240
TTSWP8 18/12/2014 Call 3.200 0.085 0.085 0.000   70 0.085
TTSWQ8 18/12/2014 Put 3.200 0.305 0.305 0.000   7,000 0.305
TTSBO7 18/12/2014 Call 3.300 0.060 0.060 0.000   0 0.060
TTSBP7 18/12/2014 Put 3.300 0.380 0.380 0.000   0 0.380
TTSWR8 18/12/2014 Call 3.400 0.040 0.040 0.000   0 0.040
TTSWS8 18/12/2014 Put 3.400 0.460 0.460 0.000   50 0.460
TTSBL7 18/12/2014 Call 3.500 0.025 0.025 0.000   0 0.025
TTSBM7 18/12/2014 Put 3.500 0.550 0.550 0.000   100 0.550
TTSYB8 18/12/2014 Call 3.600 0.015 0.015 0.000   0 0.015
TTSYC8 18/12/2014 Put 3.600 0.645 0.645 0.000   0 0.645
TTSBJ7 18/12/2014 Call 3.700 0.010 0.010 0.000   0 0.010
TTSBK7 18/12/2014 Put 3.700 0.740 0.740 0.000   0 0.740
TTSCF9 18/12/2014 Call 3.800 0.007 0.007 0.000   0 0.007
TTSCG9 18/12/2014 Put 3.800 0.840 0.840 0.000   0 0.840
TTSKH9 18/12/2014 Call 4.000 0.003 0.003 0.000   0 0.003
TTSKI9 18/12/2014 Put 4.000 1.040 1.040 0.000   0 1.040
TTSMM9 18/12/2014 Call 4.200 0.001 0.001 0.000   0 0.001
TTSMN9 18/12/2014 Put 4.200 1.235 1.235 0.000   0 1.235
TTSFP7 26/03/2015 Call 2.000 1.020 1.020 0.000   0 1.020
TTSFQ7 26/03/2015 Put 2.000 0.006 0.006 0.000   0 0.006
TTSTF9 26/03/2015 Call 2.200 0.825 0.825 0.000   0 0.825
TTSTG9 26/03/2015 Put 2.200 0.020 0.020 0.000   0 0.020
TTSFR7 26/03/2015 Call 2.300 0.730 0.730 0.000   0 0.730
TTSFS7 26/03/2015 Put 2.300 0.030 0.030 0.000   0 0.030
TTSQH9 26/03/2015 Call 2.400 0.635 0.635 0.000   0 0.635
TTSQI9 26/03/2015 Put 2.400 0.045 0.045 0.000   0 0.045
TTSFX7 26/03/2015 Call 2.500 0.545 0.545 0.000   0 0.545
TTSFY7 26/03/2015 Put 2.500 0.065 0.065 0.000   0 0.065
TTSQT9 26/03/2015 Call 2.600 0.460 0.460 0.000   0 0.460
TTSQU9 26/03/2015 Put 2.600 0.085 0.085 0.000   0 0.085
TTSFZ7 26/03/2015 Call 2.700 0.380 0.380 0.000   0 0.380
TTSG17 26/03/2015 Put 2.700 0.115 0.115 0.000   0 0.115
TTSQF9 26/03/2015 Call 2.800 0.310 0.310 0.000   0 0.310
TTSQG9 26/03/2015 Put 2.800 0.155 0.155 0.000   0 0.155
TTSFT7 26/03/2015 Call 2.900 0.250 0.250 0.000   0 0.250
TTSFU7 26/03/2015 Put 2.900 0.195 0.195 0.000   0 0.195
TTSQP9 26/03/2015 Call 3.000 0.195 0.195 0.000   0 0.195
TTSQQ9 26/03/2015 Put 3.000 0.250 0.250 0.000   0 0.250
TTSG47 26/03/2015 Call 3.100 0.150 0.150 0.000   0 0.150
TTSG57 26/03/2015 Put 3.100 0.305 0.305 0.000   0 0.305
TTSQV9 26/03/2015 Call 3.200 0.115 0.115 0.000   0 0.115
TTSQW9 26/03/2015 Put 3.200 0.375 0.375 0.000   0 0.375
TTSG27 26/03/2015 Call 3.300 0.085 0.085 0.000   0 0.085
TTSG37 26/03/2015 Put 3.300 0.445 0.445 0.000   0 0.445
TTSQN9 26/03/2015 Call 3.400 0.060 0.060 0.000   0 0.060
TTSQO9 26/03/2015 Put 3.400 0.520 0.520 0.000   0 0.520
TTSFV7 26/03/2015 Call 3.500 0.045 0.045 0.000   0 0.045
TTSFW7 26/03/2015 Put 3.500 0.605 0.605 0.000   0 0.605
TTSQR9 26/03/2015 Call 3.600 0.030 0.030 0.000   0 0.030
TTSQS9 26/03/2015 Put 3.600 0.690 0.690 0.000   0 0.690
TTSG87 26/03/2015 Call 3.700 0.025 0.025 0.000   0 0.025
TTSG97 26/03/2015 Put 3.700 0.780 0.780 0.000   0 0.780
TTSQJ9 26/03/2015 Call 3.800 0.015 0.015 0.000   0 0.015
TTSQK9 26/03/2015 Put 3.800 0.870 0.870 0.000   0 0.870
TTSQL9 26/03/2015 Call 4.000 0.008 0.008 0.000   0 0.008
TTSQM9 26/03/2015 Put 4.000 1.065 1.065 0.000   0 1.065
TTSQX9 26/03/2015 Call 4.200 0.004 0.004 0.000   0 0.004
TTSQY9 26/03/2015 Put 4.200 1.260 1.260 0.000   0 1.260
TTSXL8 25/06/2015 Call 1.900 1.125 1.125 0.000   0 1.125
TTSXM8 25/06/2015 Put 1.900 0.010 0.010 0.000   0 0.010
TTSXC8 25/06/2015 Call 2.000 1.030 1.030 0.000   0 1.030
TTSXD8 25/06/2015 Put 2.000 0.015 0.015 0.000   0 0.015
TTSXF8 25/06/2015 Call 2.200 0.850 0.850 0.000   0 0.850
TTSXG8 25/06/2015 Put 2.200 0.035 0.035 0.000   0 0.035
TTSXH8 25/06/2015 Call 2.400 0.685 0.685 0.000   0 0.685
TTSXI8 25/06/2015 Put 2.400 0.070 0.070 0.000   0 0.070
TTSXA8 25/06/2015 Call 2.600 0.540 0.540 0.000   0 0.540
TTSXB8 25/06/2015 Put 2.600 0.125 0.125 0.000   0 0.125
TTSX48 25/06/2015 Call 2.800 0.410 0.410 0.000   0 0.410
TTSX58 25/06/2015 Put 2.800 0.200 0.200 0.000   0 0.200
TTSX68 25/06/2015 Call 3.000 0.300 0.300 0.000   0 0.300
TTSX78 25/06/2015 Put 3.000 0.300 0.300 0.000   0 0.300
TTSXJ8 25/06/2015 Call 3.200 0.215 0.215 0.000   0 0.215
TTSXK8 25/06/2015 Put 3.200 0.420 0.420 0.000   0 0.420
TTSX88 25/06/2015 Call 3.400 0.145 0.145 0.000   0 0.145
TTSX98 25/06/2015 Put 3.400 0.560 0.560 0.000   0 0.560
TTSYD8 25/06/2015 Call 3.600 0.095 0.095 0.000   0 0.095
TTSYE8 25/06/2015 Put 3.600 0.720 0.720 0.000   0 0.720
TTSCH9 25/06/2015 Call 3.800 0.055 0.055 0.000   0 0.055
TTSCI9 25/06/2015 Put 3.800 0.895 0.895 0.000   0 0.895
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSKK9 25/06/2015 Put 4.000 1.075 1.075 0.000   0 1.075
TTSMO9 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSMP9 25/06/2015 Put 4.200 1.265 1.265 0.000   0 1.265
TTSG67 24/09/2015 Call 2.000 1.020 1.020 0.000   0 1.020
TTSG77 24/09/2015 Put 2.000 0.025 0.025 0.000   0 0.025
TTSXW9 24/09/2015 Call 2.200 0.835 0.835 0.000   0 0.835
TTSXY9 24/09/2015 Put 2.200 0.050 0.050 0.000   0 0.050
TTSXU9 24/09/2015 Call 2.400 0.660 0.660 0.000   0 0.660
TTSXV9 24/09/2015 Put 2.400 0.090 0.090 0.000   100 0.090
TTSXM9 24/09/2015 Call 2.600 0.505 0.505 0.000   0 0.505
TTSXN9 24/09/2015 Put 2.600 0.145 0.145 0.000   0 0.145
TTSXG9 24/09/2015 Call 2.800 0.380 0.380 0.000   0 0.380
TTSXH9 24/09/2015 Put 2.800 0.225 0.225 0.000   0 0.225
TTSXK9 24/09/2015 Call 3.000 0.275 0.275 0.000   0 0.275
TTSXL9 24/09/2015 Put 3.000 0.325 0.325 0.000   0 0.325
TTSXI9 24/09/2015 Call 3.200 0.195 0.195 0.000   0 0.195
TTSXJ9 24/09/2015 Put 3.200 0.445 0.445 0.000   0 0.445
TTSXS9 24/09/2015 Call 3.400 0.135 0.135 0.000   0 0.135
TTSXT9 24/09/2015 Put 3.400 0.585 0.585 0.000   0 0.585
TTSXO9 24/09/2015 Call 3.600 0.090 0.090 0.000   0 0.090
TTSXP9 24/09/2015 Put 3.600 0.745 0.745 0.000   0 0.745
TTSXQ9 24/09/2015 Call 3.800 0.055 0.055 0.000   0 0.055
TTSXR9 24/09/2015 Put 3.800 0.915 0.915 0.000   0 0.915
TTSXD9 24/09/2015 Call 4.000 0.035 0.035 0.000   0 0.035
TTSXF9 24/09/2015 Put 4.000 1.095 1.095 0.000   0 1.095
TTSJG9 17/12/2015 Call 2.200 0.840 0.840 0.000   0 0.840
TTSJH9 17/12/2015 Put 2.200 0.070 0.070 0.000   0 0.070
TTSJQ9 17/12/2015 Call 2.400 0.675 0.675 0.000   0 0.675
TTSJR9 17/12/2015 Put 2.400 0.115 0.115 0.000   0 0.115
TTSJM9 17/12/2015 Call 2.600 0.530 0.530 0.000   0 0.530
TTSJN9 17/12/2015 Put 2.600 0.170 0.170 0.000   0 0.170
TTSJK9 17/12/2015 Call 2.800 0.410 0.410 0.000   0 0.410
TTSJL9 17/12/2015 Put 2.800 0.250 0.250 0.000   0 0.250
TTSJI9 17/12/2015 Call 3.000 0.310 0.310 0.000   0 0.310
TTSJJ9 17/12/2015 Put 3.000 0.350 0.350 0.000   200 0.350
TTSJW9 17/12/2015 Call 3.200 0.230 0.230 0.000   0 0.230
TTSJX9 17/12/2015 Put 3.200 0.465 0.465 0.000   0 0.465
TTSJO9 17/12/2015 Call 3.400 0.165 0.165 0.000   0 0.165
TTSJP9 17/12/2015 Put 3.400 0.605 0.605 0.000   0 0.605
TTSJS9 17/12/2015 Call 3.600 0.115 0.115 0.000   0 0.115
TTSJT9 17/12/2015 Put 3.600 0.755 0.755 0.000   0 0.755
TTSJU9 17/12/2015 Call 3.800 0.075 0.075 0.000   0 0.075
TTSJV9 17/12/2015 Put 3.800 0.925 0.925 0.000   0 0.925
TTSKL9 17/12/2015 Call 4.000 0.050 0.050 0.000   0 0.050
TTSKM9 17/12/2015 Put 4.000 1.100 1.100 0.000   0 1.100
TTSMQ9 17/12/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSMR9 17/12/2015 Put 4.200 1.285 1.285 0.000   0 1.285
TTSUM9 23/06/2016 Call 2.200 0.835 0.835 0.000   0 0.835
TTSUN9 23/06/2016 Put 2.200 0.095 0.095 0.000   0 0.095
TTSUA9 23/06/2016 Call 2.400 0.670 0.670 0.000   0 0.670
TTSUB9 23/06/2016 Put 2.400 0.145 0.145 0.000   100 0.145
TTSUG9 23/06/2016 Call 2.600 0.530 0.530 0.000   0 0.530
TTSUH9 23/06/2016 Put 2.600 0.205 0.205 0.000   0 0.205
TTSUE9 23/06/2016 Call 2.800 0.415 0.415 0.000   0 0.415
TTSUF9 23/06/2016 Put 2.800 0.285 0.285 0.000   0 0.285
TTSUI9 23/06/2016 Call 3.000 0.325 0.325 0.000   0 0.325
TTSUJ9 23/06/2016 Put 3.000 0.380 0.380 0.000   0 0.380
TTSUC9 23/06/2016 Call 3.200 0.255 0.255 0.000   0 0.255
TTSUD9 23/06/2016 Put 3.200 0.500 0.500 0.000   0 0.500
TTSU49 23/06/2016 Call 3.400 0.195 0.195 0.000   0 0.195
TTSU59 23/06/2016 Put 3.400 0.630 0.630 0.000   0 0.630
TTSUK9 23/06/2016 Call 3.600 0.150 0.150 0.000   0 0.150
TTSUL9 23/06/2016 Put 3.600 0.780 0.780 0.000   0 0.780
TTSU89 23/06/2016 Call 3.800 0.110 0.110 0.000   0 0.110
TTSU99 23/06/2016 Put 3.800 0.940 0.940 0.000   0 0.940
TTSU69 23/06/2016 Call 4.000 0.080 0.080 0.000   0 0.080
TTSU79 23/06/2016 Put 4.000 1.115 1.115 0.000   0 1.115
TTSUQ9 23/06/2016 Call 4.200 0.060 0.060 0.000   0 0.060
TTSUR9 23/06/2016 Put 4.200 1.300 1.300 0.000   0 1.300
TTSCG7 22/12/2016 Call 2.200 0.825 0.825 0.000   0 0.825
TTSCH7 22/12/2016 Put 2.200 0.080 0.080 0.000   0 0.080
TTSC97 22/12/2016 Call 2.400 0.630 0.630 0.000   0 0.630
TTSCF7 22/12/2016 Put 2.400 0.140 0.140 0.000   0 0.140
TTSCK7 22/12/2016 Call 2.600 0.470 0.470 0.000   0 0.470
TTSCL7 22/12/2016 Put 2.600 0.215 0.215 0.000   0 0.215
TTSCI7 22/12/2016 Call 2.800 0.345 0.345 0.000   0 0.345
TTSCJ7 22/12/2016 Put 2.800 0.310 0.310 0.000   0 0.310
TTSCM7 22/12/2016 Call 3.000 0.250 0.250 0.000   0 0.250
TTSCN7 22/12/2016 Put 3.000 0.425 0.425 0.000   0 0.425
TTSC17 22/12/2016 Call 3.200 0.185 0.185 0.000   0 0.185
TTSC27 22/12/2016 Put 3.200 0.555 0.555 0.000   0 0.555
TTSC77 22/12/2016 Call 3.400 0.135 0.135 0.000   0 0.135
TTSC87 22/12/2016 Put 3.400 0.700 0.700 0.000   0 0.700
TTSC37 22/12/2016 Call 3.600 0.095 0.095 0.000   0 0.095
TTSC47 22/12/2016 Put 3.600 0.850 0.850 0.000   0 0.850
TTSC57 22/12/2016 Call 3.800 0.070 0.070 0.000   0 0.070
TTSC67 22/12/2016 Put 3.800 1.015 1.015 0.000   0 1.015
TTSCO7 22/12/2016 Call 4.000 0.050 0.050 0.000   0 0.050
TTSCP7 22/12/2016 Put 4.000 1.180 1.180 0.000   0 1.180

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.