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 1.175
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 1.075
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 0.975
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 0.875
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 0.775
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 0.675
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 0.575
TTSIT7 27/11/2014 Put 2.900 0.000 0.000 0.000   0 0.000
TTSJH7 27/11/2014 Call 3.000 0.475 0.475 0.000   0 0.475
TTSJI7 27/11/2014 Put 3.000 0.000 0.000 0.000   0 0.000
TTSIW7 27/11/2014 Call 3.100 0.380 0.380 0.000   0 0.380
TTSIX7 27/11/2014 Put 3.100 0.001 0.001 0.000   155 0.001
TTSJB7 27/11/2014 Call 3.200 0.280 0.280 0.000   3,900 0.280
TTSJC7 27/11/2014 Put 3.200 0.004 0.004 0.000   100 0.004
TTSR27 27/11/2014 Call 3.210 0.275 0.275 0.000   0 0.275
TTSR17 27/11/2014 Put 3.210 0.004 0.004 0.000   0 0.004
TTSIU7 27/11/2014 Call 3.300 0.195 0.195 0.000   100 0.195
TTSIV7 27/11/2014 Put 3.300 0.015 0.015 0.000   0 0.015
TTSJF7 27/11/2014 Call 3.400 0.115 0.115 0.075 6 6 0.115
TTSJG7 27/11/2014 Put 3.400 0.035 0.035 0.000   0 0.035
TTSJ17 27/11/2014 Call 3.500 0.060 0.060 0.000   0 0.060
TTSJ27 27/11/2014 Put 3.500 0.080 0.080 0.000   0 0.080
TTSJD7 27/11/2014 Call 3.600 0.025 0.025 0.000   0 0.025
TTSJE7 27/11/2014 Put 3.600 0.150 0.150 0.000   0 0.150
TTSIY7 27/11/2014 Call 3.700 0.010 0.010 0.000   0 0.010
TTSIZ7 27/11/2014 Put 3.700 0.235 0.235 0.000   0 0.235
TTSJJ7 27/11/2014 Call 3.800 0.003 0.003 0.000   0 0.003
TTSJK7 27/11/2014 Put 3.800 0.330 0.330 0.000   0 0.330
TTSL37 27/11/2014 Call 3.900 0.001 0.001 0.000   0 0.001
TTSL47 27/11/2014 Put 3.900 0.430 0.430 0.000   0 0.430
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 0.530
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 0.630
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 0.730
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 0.830
TTSWB8 18/12/2014 Call 1.900 1.575 1.575 0.000   0 1.575
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 1.475
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 1.280
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 1.180
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 1.080
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 0.980
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 0.880
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 0.780
TTSBR7 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
TTSWL8 18/12/2014 Call 2.800 0.680 0.680 0.000   0 0.680
TTSWM8 18/12/2014 Put 2.800 0.000 0.000 0.000   230 0.000
TTSBY7 18/12/2014 Call 2.900 0.580 0.580 0.000   0 0.580
TTSBZ7 18/12/2014 Put 2.900 0.001 0.001 0.000   400 0.001
TTSWN8 18/12/2014 Call 3.000 0.485 0.485 0.000   110 0.485
TTSWO8 18/12/2014 Put 3.000 0.002 0.002 0.000   2,320 0.002
TTSBS7 18/12/2014 Call 3.100 0.390 0.390 0.000   0 0.390
TTSBT7 18/12/2014 Put 3.100 0.005 0.005 0.000   145 0.005
TTSWP8 18/12/2014 Call 3.200 0.300 0.300 0.000   1,500 0.300
TTSWQ8 18/12/2014 Put 3.200 0.010 0.010 0.000   7,150 0.010
TTSBO7 18/12/2014 Call 3.300 0.215 0.215 0.000   500 0.215
TTSBP7 18/12/2014 Put 3.300 0.025 0.025 0.000   0 0.025
TTSWR8 18/12/2014 Call 3.400 0.140 0.140 0.000   700 0.140
TTSWS8 18/12/2014 Put 3.400 0.045 0.045 0.000   264 0.045
TTSBL7 18/12/2014 Call 3.500 0.080 0.080 0.055 5,000 5,313 0.080
TTSBM7 18/12/2014 Put 3.500 0.085 0.085 0.000   0 0.085
TTSYB8 18/12/2014 Call 3.600 0.040 0.040 0.000   0 0.040
TTSYC8 18/12/2014 Put 3.600 0.150 0.150 0.000   0 0.150
TTSBJ7 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.020
TTSBK7 18/12/2014 Put 3.700 0.235 0.235 0.000   0 0.235
TTSCF9 18/12/2014 Call 3.800 0.007 0.007 0.000   313 0.007
TTSCG9 18/12/2014 Put 3.800 0.330 0.330 0.000   0 0.330
TTSL57 18/12/2014 Call 3.900 0.003 0.003 0.000   0 0.003
TTSL67 18/12/2014 Put 3.900 0.430 0.430 0.000   0 0.430
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 0.530
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 0.630
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 0.730
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 0.830
TTSQW7 29/01/2015 Call 2.400 1.085 1.085 0.000   0 1.085
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 0.985
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 0.890
TTSPU7 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSPL7 29/01/2015 Call 2.700 0.790 0.790 0.000   0 0.790
TTSPM7 29/01/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSN67 29/01/2015 Call 2.800 0.690 0.690 0.000   0 0.690
TTSN77 29/01/2015 Put 2.800 0.002 0.002 0.000   0 0.002
TTSN27 29/01/2015 Call 2.900 0.595 0.595 0.000   0 0.595
TTSN37 29/01/2015 Put 2.900 0.004 0.004 0.000   0 0.004
TTSN47 29/01/2015 Call 3.000 0.500 0.500 0.000   0 0.500
TTSN57 29/01/2015 Put 3.000 0.007 0.007 0.000   0 0.007
TTSMV7 29/01/2015 Call 3.100 0.410 0.410 0.000   0 0.410
TTSMW7 29/01/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TTSN87 29/01/2015 Call 3.200 0.320 0.320 0.000   0 0.320
TTSN97 29/01/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TTSPQ7 29/01/2015 Call 3.210 0.315 0.315 0.000   100 0.315
TTSPP7 29/01/2015 Put 3.210 0.025 0.025 0.000   0 0.025
TTSMX7 29/01/2015 Call 3.300 0.240 0.240 0.000   0 0.240
TTSMY7 29/01/2015 Put 3.300 0.040 0.040 0.000   0 0.040
TTSNS7 29/01/2015 Call 3.400 0.170 0.170 0.000   40 0.170
TTSNT7 29/01/2015 Put 3.400 0.070 0.070 0.000   0 0.070
TTSMP7 29/01/2015 Call 3.500 0.115 0.115 0.000   0 0.115
TTSMQ7 29/01/2015 Put 3.500 0.110 0.110 0.000   0 0.110
TTSNK7 29/01/2015 Call 3.600 0.070 0.070 0.000   0 0.070
TTSNL7 29/01/2015 Put 3.600 0.170 0.170 0.000   0 0.170
TTSMR7 29/01/2015 Call 3.700 0.045 0.045 0.000   0 0.045
TTSMS7 29/01/2015 Put 3.700 0.245 0.245 0.000   0 0.245
TTSNO7 29/01/2015 Call 3.800 0.025 0.025 0.000   0 0.025
TTSNP7 29/01/2015 Put 3.800 0.335 0.335 0.000   0 0.335
TTSMT7 29/01/2015 Call 3.900 0.015 0.015 0.000   0 0.015
TTSMU7 29/01/2015 Put 3.900 0.430 0.430 0.000   0 0.430
TTSNQ7 29/01/2015 Call 4.000 0.009 0.009 0.000   0 0.009
TTSNR7 29/01/2015 Put 4.000 0.530 0.530 0.000   0 0.530
TTSMZ7 29/01/2015 Call 4.100 0.005 0.005 0.000   0 0.005
TTSN17 29/01/2015 Put 4.100 0.630 0.630 0.000   0 0.630
TTSNM7 29/01/2015 Call 4.200 0.003 0.003 0.000   0 0.003
TTSNN7 29/01/2015 Put 4.200 0.730 0.730 0.000   0 0.730
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 0.830
TTSQY7 26/02/2015 Call 2.400 1.090 1.090 0.000   0 1.090
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 0.995
TTSQT7 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSQ87 26/02/2015 Call 2.600 0.895 0.895 0.000   0 0.895
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 0.800
TTSQH7 26/02/2015 Put 2.700 0.002 0.002 0.000   0 0.002
TTSPX7 26/02/2015 Call 2.800 0.700 0.700 0.000   0 0.700
TTSPY7 26/02/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TTSQK7 26/02/2015 Call 2.900 0.610 0.610 0.000   0 0.610
TTSQL7 26/02/2015 Put 2.900 0.009 0.009 0.000   0 0.009
TTSQ27 26/02/2015 Call 3.000 0.515 0.515 0.000   0 0.515
TTSQ37 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TTSQO7 26/02/2015 Call 3.100 0.425 0.425 0.000   0 0.425
TTSQP7 26/02/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSPZ7 26/02/2015 Call 3.200 0.345 0.345 0.000   0 0.345
TTSQ17 26/02/2015 Put 3.200 0.040 0.040 0.000   0 0.040
TTSQM7 26/02/2015 Call 3.300 0.270 0.270 0.000   300 0.270
TTSQN7 26/02/2015 Put 3.300 0.060 0.060 0.000   0 0.060
TTSPV7 26/02/2015 Call 3.400 0.200 0.200 0.000   0 0.200
TTSPW7 26/02/2015 Put 3.400 0.090 0.090 0.000   0 0.090
TTSQE7 26/02/2015 Call 3.500 0.145 0.145 0.000   0 0.145
TTSQF7 26/02/2015 Put 3.500 0.130 0.130 0.000   0 0.130
TTSQ67 26/02/2015 Call 3.600 0.095 0.095 0.000   0 0.095
TTSQ77 26/02/2015 Put 3.600 0.185 0.185 0.000   0 0.185
TTSQI7 26/02/2015 Call 3.700 0.065 0.065 0.000   0 0.065
TTSQJ7 26/02/2015 Put 3.700 0.260 0.260 0.000   0 0.260
TTSQA7 26/02/2015 Call 3.800 0.040 0.040 0.000   0 0.040
TTSQB7 26/02/2015 Put 3.800 0.345 0.345 0.000   0 0.345
TTSQC7 26/02/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSQD7 26/02/2015 Put 3.900 0.440 0.440 0.000   0 0.440
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 0.535
TTSSD7 26/02/2015 Call 4.100 0.010 0.010 0.000   0 0.010
TTSSE7 26/02/2015 Put 4.100 0.630 0.630 0.000   0 0.630
TTSTC7 26/02/2015 Call 4.200            
TTSTD7 26/02/2015 Put 4.200            
TTSFP7 26/03/2015 Call 2.000 1.490 1.490 0.000   0 1.490
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 1.290
TTSTG9 26/03/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSFR7 26/03/2015 Call 2.300 1.190 1.190 0.000   0 1.190
TTSFS7 26/03/2015 Put 2.300 0.003 0.003 0.000   0 0.003
TTSQH9 26/03/2015 Call 2.400 1.090 1.090 0.000   0 1.090
TTSQI9 26/03/2015 Put 2.400 0.005 0.005 0.000   0 0.005
TTSFX7 26/03/2015 Call 2.500 0.995 0.995 0.000   0 0.995
TTSFY7 26/03/2015 Put 2.500 0.008 0.008 0.000   0 0.008
TTSQT9 26/03/2015 Call 2.600 0.895 0.895 0.000   0 0.895
TTSQU9 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TTSFZ7 26/03/2015 Call 2.700 0.795 0.795 0.000   0 0.795
TTSG17 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSQF9 26/03/2015 Call 2.800 0.700 0.700 0.000   0 0.700
TTSQG9 26/03/2015 Put 2.800 0.020 0.020 0.000   100 0.020
TTSFT7 26/03/2015 Call 2.900 0.605 0.605 0.000   0 0.605
TTSFU7 26/03/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSQP9 26/03/2015 Call 3.000 0.515 0.515 0.000   0 0.515
TTSQQ9 26/03/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSG47 26/03/2015 Call 3.100 0.425 0.425 0.000   0 0.425
TTSG57 26/03/2015 Put 3.100 0.055 0.055 0.000   400 0.055
TTSQV9 26/03/2015 Call 3.200 0.345 0.345 0.000   0 0.345
TTSQW9 26/03/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TTSPR7 26/03/2015 Call 3.210 0.295 0.295 0.000   350 0.295
TTSPS7 26/03/2015 Put 3.210 0.075 0.075 0.000   0 0.075
TTSG27 26/03/2015 Call 3.300 0.270 0.270 0.000   100 0.270
TTSG37 26/03/2015 Put 3.300 0.100 0.100 0.000   100 0.100
TTSQN9 26/03/2015 Call 3.400 0.205 0.205 0.000   0 0.205
TTSQO9 26/03/2015 Put 3.400 0.140 0.140 0.000   0 0.140
TTSFV7 26/03/2015 Call 3.500 0.150 0.150 0.000   0 0.150
TTSFW7 26/03/2015 Put 3.500 0.190 0.190 0.000   0 0.190
TTSQR9 26/03/2015 Call 3.600 0.110 0.110 0.000   0 0.110
TTSQS9 26/03/2015 Put 3.600 0.245 0.245 0.000   0 0.245
TTSG87 26/03/2015 Call 3.700 0.075 0.075 0.000   100 0.075
TTSG97 26/03/2015 Put 3.700 0.315 0.315 0.000   100 0.315
TTSQJ9 26/03/2015 Call 3.800 0.055 0.055 0.000   0 0.055
TTSQK9 26/03/2015 Put 3.800 0.395 0.395 0.000   0 0.395
TTSL77 26/03/2015 Call 3.900 0.040 0.040 0.000   0 0.040
TTSL87 26/03/2015 Put 3.900 0.480 0.480 0.000   0 0.480
TTSQL9 26/03/2015 Call 4.000 0.035 0.035 0.000   0 0.035
TTSQM9 26/03/2015 Put 4.000 0.575 0.575 0.000   0 0.575
TTSLY7 26/03/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSLZ7 26/03/2015 Put 4.100 0.675 0.675 0.000   0 0.675
TTSQX9 26/03/2015 Call 4.200 0.020 0.020 0.000   0 0.020
TTSQY9 26/03/2015 Put 4.200 0.770 0.770 0.000   0 0.770
TTSP77 26/03/2015 Call 4.300 0.015 0.015 0.000   0 0.015
TTSP87 26/03/2015 Put 4.300 0.870 0.870 0.000   0 0.870
TTSSH7 23/04/2015 Call 2.700 0.800 0.800 0.000   0 0.800
TTSSI7 23/04/2015 Put 2.700 0.005 0.005 0.000   0 0.005
TTSSJ7 23/04/2015 Call 2.800 0.705 0.705 0.000   0 0.705
TTSSK7 23/04/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TTSSL7 23/04/2015 Call 2.900 0.610 0.610 0.000   0 0.610
TTSSM7 23/04/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TTSSN7 23/04/2015 Call 3.000 0.520 0.520 0.000   0 0.520
TTSSO7 23/04/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TTSSP7 23/04/2015 Call 3.100 0.430 0.430 0.000   0 0.430
TTSSQ7 23/04/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TTSSR7 23/04/2015 Call 3.200 0.345 0.345 0.000   0 0.345
TTSSS7 23/04/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TTSST7 23/04/2015 Call 3.300 0.275 0.275 0.000   0 0.275
TTSSU7 23/04/2015 Put 3.300 0.110 0.110 0.000   0 0.110
TTSSV7 23/04/2015 Call 3.400 0.210 0.210 0.000   0 0.210
TTSSW7 23/04/2015 Put 3.400 0.155 0.155 0.000   0 0.155
TTSSX7 23/04/2015 Call 3.500 0.155 0.155 0.000   0 0.155
TTSSY7 23/04/2015 Put 3.500 0.205 0.205 0.000   0 0.205
TTSSZ7 23/04/2015 Call 3.600 0.110 0.110 0.000   0 0.110
TTST17 23/04/2015 Put 3.600 0.265 0.265 0.000   0 0.265
TTST27 23/04/2015 Call 3.700 0.080 0.080 0.000   0 0.080
TTST37 23/04/2015 Put 3.700 0.330 0.330 0.000   0 0.330
TTST47 23/04/2015 Call 3.800 0.055 0.055 0.000   0 0.055
TTST57 23/04/2015 Put 3.800 0.410 0.410 0.000   0 0.410
TTST67 23/04/2015 Call 3.900 0.035 0.035 0.000   0 0.035
TTST77 23/04/2015 Put 3.900 0.495 0.495 0.000   0 0.495
TTST87 23/04/2015 Call 4.000 0.025 0.025 0.000   0 0.025
TTST97 23/04/2015 Put 4.000 0.580 0.580 0.000   0 0.580
TTSTA7 23/04/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSTB7 23/04/2015 Put 4.100 0.675 0.675 0.000   0 0.675
TTSTE7 23/04/2015 Call 4.200            
TTSTF7 23/04/2015 Put 4.200            
TTSXL8 25/06/2015 Call 1.900 1.585 1.585 0.000   0 1.585
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 1.490
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 1.290
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 1.095
TTSXI8 25/06/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TTSK67 25/06/2015 Call 2.500 1.000 1.000 0.000   0 1.000
TTSK77 25/06/2015 Put 2.500 0.007 0.007 0.000   0 0.007
TTSXA8 25/06/2015 Call 2.600 0.900 0.900 0.000   0 0.900
TTSXB8 25/06/2015 Put 2.600 0.010 0.010 0.000   0 0.010
TTSK87 25/06/2015 Call 2.700 0.805 0.805 0.000   0 0.805
TTSK97 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSX48 25/06/2015 Call 2.800 0.710 0.710 0.000   0 0.710
TTSX58 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSKA7 25/06/2015 Call 2.900 0.620 0.620 0.000   0 0.620
TTSKB7 25/06/2015 Put 2.900 0.040 0.040 0.000   0 0.040
TTSX68 25/06/2015 Call 3.000 0.535 0.535 0.000   0 0.535
TTSX78 25/06/2015 Put 3.000 0.055 0.055 0.000   200 0.055
TTSK27 25/06/2015 Call 3.100 0.455 0.455 0.000   0 0.455
TTSK37 25/06/2015 Put 3.100 0.075 0.075 0.000   0 0.075
TTSXJ8 25/06/2015 Call 3.200 0.380 0.380 0.000   0 0.380
TTSXK8 25/06/2015 Put 3.200 0.105 0.105 0.000   0 0.105
TTSKE7 25/06/2015 Call 3.300 0.310 0.310 0.000 40 100 0.310
TTSKF7 25/06/2015 Put 3.300 0.135 0.135 0.000 80 0 0.135
TTSX88 25/06/2015 Call 3.400 0.250 0.250 0.000   200 0.250
TTSX98 25/06/2015 Put 3.400 0.175 0.175 0.000   600 0.175
TTSKC7 25/06/2015 Call 3.500 0.200 0.200 0.000   200 0.200
TTSKD7 25/06/2015 Put 3.500 0.225 0.225 0.000   0 0.225
TTSYD8 25/06/2015 Call 3.600 0.155 0.155 0.000   0 0.155
TTSYE8 25/06/2015 Put 3.600 0.280 0.280 0.000   0 0.280
TTSK47 25/06/2015 Call 3.700 0.120 0.120 0.000   0 0.120
TTSK57 25/06/2015 Put 3.700 0.340 0.340 0.000   0 0.340
TTSCH9 25/06/2015 Call 3.800 0.090 0.090 0.000   0 0.090
TTSCI9 25/06/2015 Put 3.800 0.410 0.410 0.000   100 0.410
TTSL97 25/06/2015 Call 3.900 0.065 0.065 0.000   0 0.065
TTSLA7 25/06/2015 Put 3.900 0.490 0.490 0.000   0 0.490
TTSKJ9 25/06/2015 Call 4.000 0.045 0.045 0.000   0 0.045
TTSKK9 25/06/2015 Put 4.000 0.580 0.580 0.000   0 0.580
TTSM17 25/06/2015 Call 4.100 0.035 0.035 0.000   0 0.035
TTSM27 25/06/2015 Put 4.100 0.675 0.675 0.000   0 0.675
TTSMO9 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.025
TTSMP9 25/06/2015 Put 4.200 0.770 0.770 0.000   0 0.770
TTSP97 25/06/2015 Call 4.300 0.015 0.015 0.000   0 0.015
TTSPK7 25/06/2015 Put 4.300 0.870 0.870 0.000   0 0.870
TTSG67 24/09/2015 Call 2.000 1.490 1.490 0.000   0 1.490
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 1.290
TTSXY9 24/09/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TTSXU9 24/09/2015 Call 2.400 1.090 1.090 0.000   0 1.090
TTSXV9 24/09/2015 Put 2.400 0.009 0.009 0.000   100 0.009
TTSRG7 24/09/2015 Call 2.500 0.995 0.995 0.000   0 0.995
TTSRH7 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSXM9 24/09/2015 Call 2.600 0.900 0.900 0.000   0 0.900
TTSXN9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
TTSRK7 24/09/2015 Call 2.700 0.805 0.805 0.000   0 0.805
TTSRL7 24/09/2015 Put 2.700 0.035 0.035 0.000   0 0.035
TTSXG9 24/09/2015 Call 2.800 0.710 0.710 0.000   320 0.710
TTSXH9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.050
TTSR97 24/09/2015 Call 2.900 0.625 0.625 0.000   0 0.625
TTSRF7 24/09/2015 Put 2.900 0.065 0.065 0.000   0 0.065
TTSXK9 24/09/2015 Call 3.000 0.540 0.540 0.000   0 0.540
TTSXL9 24/09/2015 Put 3.000 0.090 0.090 0.000   0 0.090
TTSR37 24/09/2015 Call 3.100 0.460 0.460 0.000   0 0.460
TTSR47 24/09/2015 Put 3.100 0.115 0.115 0.000   0 0.115
TTSXI9 24/09/2015 Call 3.200 0.390 0.390 0.000   524 0.390
TTSXJ9 24/09/2015 Put 3.200 0.150 0.150 0.000   100 0.150
TTSR57 24/09/2015 Call 3.300 0.325 0.325 0.000   0 0.325
TTSR67 24/09/2015 Put 3.300 0.190 0.190 0.000   0 0.190
TTSXS9 24/09/2015 Call 3.400 0.265 0.265 0.000   0 0.265
TTSXT9 24/09/2015 Put 3.400 0.240 0.240 0.000   0 0.240
TTSR77 24/09/2015 Call 3.500 0.215 0.215 0.000   0 0.215
TTSR87 24/09/2015 Put 3.500 0.290 0.290 0.000   0 0.290
TTSXO9 24/09/2015 Call 3.600 0.175 0.175 0.000   0 0.175
TTSXP9 24/09/2015 Put 3.600 0.350 0.350 0.000   0 0.350
TTSRI7 24/09/2015 Call 3.700 0.140 0.140 0.000   0 0.140
TTSRJ7 24/09/2015 Put 3.700 0.415 0.415 0.000   0 0.415
TTSXQ9 24/09/2015 Call 3.800 0.110 0.110 0.000   0 0.110
TTSXR9 24/09/2015 Put 3.800 0.490 0.490 0.000   0 0.490
TTSRM7 24/09/2015 Call 3.900 0.085 0.085 0.000   0 0.085
TTSRN7 24/09/2015 Put 3.900 0.565 0.565 0.000   0 0.565
TTSXD9 24/09/2015 Call 4.000 0.065 0.065 0.000   0 0.065
TTSXF9 24/09/2015 Put 4.000 0.645 0.645 0.000   0 0.645
TTSSF7 24/09/2015 Call 4.100 0.050 0.050 0.000   0 0.050
TTSSG7 24/09/2015 Put 4.100 0.725 0.725 0.000   0 0.725
TTSM37 24/09/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TTSM47 24/09/2015 Put 4.200 0.810 0.810 0.000   0 0.810
TTSMH7 24/09/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TTSMI7 24/09/2015 Put 4.400 0.990 0.990 0.000   0 0.990
TTSS77 17/12/2015 Call 2.200 1.290 1.290 0.000   0 1.290
TTSS87 17/12/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSKU7 17/12/2015 Call 2.400 1.095 1.095 0.000   0 1.095
TTSKV7 17/12/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TTSKI7 17/12/2015 Call 2.600 0.905 0.905 0.000   0 0.905
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSKM7 17/12/2015 Call 2.800 0.730 0.730 0.000   0 0.730
TTSKN7 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TTSJI9 17/12/2015 Call 3.000 0.580 0.580 0.000   0 0.580
TTSJJ9 17/12/2015 Put 3.000 0.075 0.075 0.000   200 0.075
TTSKG7 17/12/2015 Call 3.200 0.455 0.455 0.000   0 0.455
TTSKH7 17/12/2015 Put 3.200 0.140 0.140 0.000   0 0.140
TTSKK7 17/12/2015 Call 3.400 0.350 0.350 0.000   70 0.350
TTSKL7 17/12/2015 Put 3.400 0.235 0.235 0.000   70 0.235
TTSKS7 17/12/2015 Call 3.600 0.265 0.265 0.000   0 0.265
TTSKT7 17/12/2015 Put 3.600 0.355 0.355 0.000   0 0.355
TTSKO7 17/12/2015 Call 3.800 0.200 0.200 0.000   0 0.200
TTSKP7 17/12/2015 Put 3.800 0.495 0.495 0.000   0 0.495
TTSKQ7 17/12/2015 Call 4.000 0.150 0.150 0.000   0 0.150
TTSKR7 17/12/2015 Put 4.000 0.650 0.650 0.000   0 0.650
TTSM57 17/12/2015 Call 4.200 0.110 0.110 0.000   0 0.110
TTSM67 17/12/2015 Put 4.200 0.825 0.825 0.000   0 0.825
TTSMJ7 17/12/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TTSMK7 17/12/2015 Put 4.400 1.005 1.005 0.000   0 1.005
TTSS97 23/03/2016 Call 2.200 1.290 1.290 0.000   0 1.290
TTSSA7 23/03/2016 Put 2.200 0.004 0.004 0.000   0 0.004
TTSS57 23/03/2016 Call 2.400 1.090 1.090 0.000   0 1.090
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 0.895
TTSRR7 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.030
TTSRO7 23/03/2016 Call 2.800 0.710 0.710 0.000   0 0.710
TTSRP7 23/03/2016 Put 2.800 0.065 0.065 0.000   0 0.065
TTSRU7 23/03/2016 Call 3.000 0.545 0.545 0.000   0 0.545
TTSRV7 23/03/2016 Put 3.000 0.120 0.120 0.000   0 0.120
TTSRS7 23/03/2016 Call 3.200 0.410 0.410 0.000   0 0.410
TTSRT7 23/03/2016 Put 3.200 0.195 0.195 0.000   0 0.195
TTSS17 23/03/2016 Call 3.400 0.300 0.300 0.000   0 0.300
TTSS27 23/03/2016 Put 3.400 0.290 0.290 0.000   0 0.290
TTSRY7 23/03/2016 Call 3.600 0.215 0.215 0.000   0 0.215
TTSRZ7 23/03/2016 Put 3.600 0.410 0.410 0.000   0 0.410
TTSS37 23/03/2016 Call 3.800 0.155 0.155 0.000   0 0.155
TTSS47 23/03/2016 Put 3.800 0.550 0.550 0.000   0 0.550
TTSRW7 23/03/2016 Call 4.000 0.105 0.105 0.000   0 0.105
TTSRX7 23/03/2016 Put 4.000 0.705 0.705 0.000   0 0.705
TTSSB7 23/03/2016 Call 4.200 0.075 0.075 0.000   0 0.075
TTSSC7 23/03/2016 Put 4.200 0.870 0.870 0.000   0 0.870
TTSUA9 23/06/2016 Call 2.400 1.095 1.095 0.000   0 1.095
TTSUB9 23/06/2016 Put 2.400 0.040 0.040 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.