Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	3.310	0.010	3.300	3.330	3.300	3.320	3.250	5,657,028	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
TTSIH9	30/05/2013	Call	2.200	1.110	1.110	0.000		0	1.110
TTSGZ9	30/05/2013	Call	2.300	1.010	1.010	0.000		0	1.010
TTSIN9	30/05/2013	Call	2.400	0.910	0.910	0.000		0	0.910
TTSIF9	30/05/2013	Call	2.500	0.810	0.810	0.000		0	0.810
TTSIV9	30/05/2013	Call	2.600	0.710	0.710	0.000		0	0.710
TTSI89	30/05/2013	Call	2.700	0.610	0.610	0.000		0	0.610
TTSIR9	30/05/2013	Call	2.800	0.510	0.510	0.000		0	0.510
TTSI69	30/05/2013	Call	2.900	0.410	0.410	0.000		0	0.410
TTSIT9	30/05/2013	Call	3.000	0.310	0.310	0.000		0	0.310
TTSI49	30/05/2013	Call	3.100	0.215	0.215	0.000		100	0.215
TTSIP9	30/05/2013	Call	3.200	0.115	0.115	0.000		200	0.115
TTSGX9	30/05/2013	Call	3.300	0.045	0.045	0.000		780	0.045
TTSIL9	30/05/2013	Call	3.400	0.008	0.008	0.000		2,064	0.008
TTSI29	30/05/2013	Call	3.500	0.001	0.001	0.000		50	0.001
TTSIJ9	30/05/2013	Call	3.600	0.000	0.000	0.000		0	0.000
TTSIX9	30/05/2013	Call	3.700	0.000	0.000	0.000		0	0.000
TTSK79	30/05/2013	Call	3.800	0.000	0.000	0.000		0	0.000
TTSKV9	30/05/2013	Call	3.900	0.000	0.000	0.000		0	0.000
TTSM69	30/05/2013	Call	4.000	0.000	0.000	0.000		0	0.000
TTSMY9	30/05/2013	Call	4.100	0.000	0.000	0.000		0	0.000
TTSG68	27/06/2013	Call	0.010	3.310	3.310	0.000		0	3.310
TTSUF8	27/06/2013	Call	1.900	1.415	1.415	0.000		0	1.415
TTSWV8	27/06/2013	Call	1.950	1.365	1.365	0.000		0	1.365
TTSJ38	27/06/2013	Call	2.000	1.315	1.315	0.000		0	1.315
TTSF18	27/06/2013	Call	2.100	1.215	1.215	0.000		0	1.215
TTSF78	27/06/2013	Call	2.200	1.115	1.115	0.000		0	1.115
TTSF38	27/06/2013	Call	2.300	1.015	1.015	0.000		0	1.015
TTSF98	27/06/2013	Call	2.400	0.915	0.915	0.000		0	0.915
TTSF58	27/06/2013	Call	2.500	0.815	0.815	0.000		0	0.815
TTSGT8	27/06/2013	Call	2.600	0.715	0.715	0.000		0	0.715
TTSWZ8	27/06/2013	Call	2.700	0.615	0.615	0.000		0	0.615
TTSJ29	27/06/2013	Call	2.710	0.610	0.610	0.000		1,930	0.610
TTSUH8	27/06/2013	Call	2.800	0.515	0.515	0.000		0	0.515
TTSWX8	27/06/2013	Call	2.900	0.420	0.420	0.000		150	0.420
TTSUJ8	27/06/2013	Call	3.000	0.320	0.320	0.000		0	0.320
TTSX28	27/06/2013	Call	3.100	0.230	0.230	0.000		100	0.230
TTSUL8	27/06/2013	Call	3.200	0.150	0.150	0.000		1,100	0.150
TTSWT8	27/06/2013	Call	3.300	0.090	0.090	0.000		315	0.090
TTSUN8	27/06/2013	Call	3.400	0.045	0.045	0.000		976	0.045
TTSYT8	27/06/2013	Call	3.500	0.020	0.020	0.000		201	0.020
TTSBI9	27/06/2013	Call	3.600	0.007	0.007	0.000		350	0.007
TTSBZ9	27/06/2013	Call	3.700	0.002	0.002	0.000		0	0.002
TTSK99	27/06/2013	Call	3.800	0.001	0.001	0.000		0	0.001
TTSKX9	27/06/2013	Call	3.900	0.000	0.000	0.000		0	0.000
TTSM89	27/06/2013	Call	4.000	0.000	0.000	0.000		0	0.000
TTSN19	27/06/2013	Call	4.100	0.000	0.000	0.000		0	0.000
TTSPU9	25/07/2013	Call	2.400	0.920	0.920	0.000		0	0.920
TTSL69	25/07/2013	Call	2.500	0.820	0.820	0.000		0	0.820
TTSLG9	25/07/2013	Call	2.600	0.725	0.725	0.000		0	0.725
TTSL49	25/07/2013	Call	2.700	0.625	0.625	0.000		0	0.625
TTSLE9	25/07/2013	Call	2.800	0.525	0.525	0.000		0	0.525
TTSLA9	25/07/2013	Call	2.900	0.430	0.430	0.000		0	0.430
TTSLO9	25/07/2013	Call	3.000	0.340	0.340	0.000		0	0.340
TTSL89	25/07/2013	Call	3.100	0.255	0.255	0.000		0	0.255
TTSLI9	25/07/2013	Call	3.200	0.180	0.180	0.000		0	0.180
TTSLS9	25/07/2013	Call	3.300	0.120	0.120	0.000		300	0.120
TTSLM9	25/07/2013	Call	3.400	0.075	0.075	0.000		10	0.075
TTSLQ9	25/07/2013	Call	3.500	0.045	0.045	0.000		0	0.045
TTSLK9	25/07/2013	Call	3.600	0.020	0.020	0.000		0	0.020
TTSLU9	25/07/2013	Call	3.700	0.010	0.010	0.000		0	0.010
TTSLC9	25/07/2013	Call	3.800	0.004	0.004	0.000		0	0.004
TTSLX9	25/07/2013	Call	3.900	0.002	0.002	0.000		0	0.002
TTSMA9	25/07/2013	Call	4.000	0.001	0.001	0.000		0	0.001
TTSN39	25/07/2013	Call	4.100	0.000	0.000	0.000		0	0.000
TTSPW9	29/08/2013	Call	2.400	0.930	0.930	0.000		0	0.930
TTSPS9	29/08/2013	Call	2.500	0.830	0.830	0.000		0	0.830
TTSPK9	29/08/2013	Call	2.600	0.730	0.730	0.000		0	0.730
TTSNN9	29/08/2013	Call	2.700	0.630	0.630	0.000		0	0.630
TTSP89	29/08/2013	Call	2.800	0.535	0.535	0.000		0	0.535
TTSNP9	29/08/2013	Call	2.900	0.450	0.450	0.000		0	0.450
TTSP69	29/08/2013	Call	3.000	0.360	0.360	0.000		0	0.360
TTSNV9	29/08/2013	Call	3.100	0.275	0.275	0.000		0	0.275
TTSNZ9	29/08/2013	Call	3.200	0.210	0.210	0.000		0	0.210
TTSNR9	29/08/2013	Call	3.300	0.155	0.155	0.000		150	0.155
TTSP49	29/08/2013	Call	3.400	0.100	0.100	0.000		0	0.100
TTSNT9	29/08/2013	Call	3.500	0.065	0.065	0.000		0	0.065
TTSP29	29/08/2013	Call	3.600	0.040	0.040	0.000		0	0.040
TTSNX9	29/08/2013	Call	3.700	0.035	0.035	0.000		0	0.035
TTSPO9	29/08/2013	Call	3.800	0.020	0.020	0.000		0	0.020
TTSNL9	29/08/2013	Call	3.900	0.015	0.015	0.000		0	0.015
TTSPM9	29/08/2013	Call	4.000	0.008	0.008	0.000		0	0.008
TTSPQ9	29/08/2013	Call	4.100	0.005	0.005	0.000		0	0.005
TTSUP8	26/09/2013	Call	1.900	1.425	1.425	0.000		0	1.425
TTSUR8	26/09/2013	Call	2.000	1.325	1.325	0.000		0	1.325
TTSE39	26/09/2013	Call	2.100	1.225	1.225	0.000		0	1.225
TTSUT8	26/09/2013	Call	2.200	1.125	1.125	0.000		0	1.125
TTSE99	26/09/2013	Call	2.300	1.025	1.025	0.000		0	1.025
TTSUV8	26/09/2013	Call	2.400	0.930	0.930	0.000		0	0.930
TTSEG9	26/09/2013	Call	2.500	0.830	0.830	0.000		0	0.830
TTSUX8	26/09/2013	Call	2.600	0.730	0.730	0.000		0	0.730
TTSEI9	26/09/2013	Call	2.700	0.635	0.635	0.000		0	0.635
TTSS69	26/09/2013	Call	2.710	0.570	0.570	0.000		0	0.570
TTSUZ8	26/09/2013	Call	2.800	0.540	0.540	0.000		0	0.540
TTSS99	26/09/2013	Call	2.810	0.475	0.475	0.000		0	0.475
TTSE59	26/09/2013	Call	2.900	0.450	0.450	0.000		0	0.450
TTSV28	26/09/2013	Call	3.000	0.370	0.370	0.000		568	0.370
TTSE79	26/09/2013	Call	3.100	0.295	0.295	0.000		260	0.295
TTSV48	26/09/2013	Call	3.200	0.225	0.225	0.000		0	0.225
TTSRZ9	26/09/2013	Call	3.210	0.165	0.165	0.000		0	0.165
TTSE19	26/09/2013	Call	3.300	0.170	0.170	0.000		0	0.170
TTSS39	26/09/2013	Call	3.310	0.120	0.120	0.000		28	0.120
TTSV68	26/09/2013	Call	3.400	0.120	0.120	0.000		0	0.120
TTSS49	26/09/2013	Call	3.410	0.090	0.090	0.000		0	0.090
TTSF39	26/09/2013	Call	3.500	0.080	0.080	0.000		590	0.080
TTSY38	26/09/2013	Call	3.600	0.055	0.055	0.000		0	0.055
TTSGV9	26/09/2013	Call	3.700	0.035	0.035	0.000		0	0.035
TTSC29	26/09/2013	Call	3.800	0.020	0.020	0.000		0	0.020
TTSKZ9	26/09/2013	Call	3.900	0.015	0.015	0.000		0	0.015
TTSMC9	26/09/2013	Call	4.000	0.008	0.008	0.000		0	0.008
TTSN59	26/09/2013	Call	4.100	0.005	0.005	0.000		0	0.005
TTSSA9	24/10/2013	Call	2.500	0.835	0.835	0.000		0	0.835
TTSRJ9	24/10/2013	Call	2.600	0.735	0.735	0.000		0	0.735
TTSR29	24/10/2013	Call	2.700	0.640	0.640	0.000		0	0.640
TTSRN9	24/10/2013	Call	2.800	0.545	0.545	0.000		0	0.545
TTSRH9	24/10/2013	Call	2.900	0.455	0.455	0.000		0	0.455
TTSRL9	24/10/2013	Call	3.000	0.360	0.360	0.000		0	0.360
TTSRF9	24/10/2013	Call	3.100	0.290	0.290	0.000		0	0.290
TTSRR9	24/10/2013	Call	3.200	0.220	0.220	0.000		0	0.220
TTSR49	24/10/2013	Call	3.300	0.165	0.165	0.000		0	0.165
TTSRP9	24/10/2013	Call	3.400	0.115	0.115	0.000		0	0.115
TTSR69	24/10/2013	Call	3.500	0.080	0.080	0.000		0	0.080
TTSRX9	24/10/2013	Call	3.600	0.050	0.050	0.000		0	0.050
TTSR89	24/10/2013	Call	3.700	0.035	0.035	0.000		0	0.035
TTSRT9	24/10/2013	Call	3.800	0.030	0.030	0.000		0	0.030
TTSQZ9	24/10/2013	Call	3.900	0.020	0.020	0.000		0	0.020
TTSRV9	24/10/2013	Call	4.000	0.015	0.015	0.000		0	0.015
TTSSC9	24/10/2013	Call	4.100	0.009	0.009	0.000		0	0.009
TTSG78	19/12/2013	Call	0.010	3.290	3.290	0.000		0	3.290
TTSV88	19/12/2013	Call	1.900	1.430	1.430	0.000		0	1.430
TTSJ58	19/12/2013	Call	2.000	1.325	1.325	0.000		0	1.325
TTSFM8	19/12/2013	Call	2.100	1.225	1.225	0.000		0	1.225
TTSFG8	19/12/2013	Call	2.200	1.130	1.130	0.000		0	1.130
TTSFO8	19/12/2013	Call	2.300	1.030	1.030	0.000		0	1.030
TTSFI8	19/12/2013	Call	2.400	0.930	0.930	0.000		0	0.930
TTSFK8	19/12/2013	Call	2.500	0.835	0.835	0.000		0	0.835
TTSGV8	19/12/2013	Call	2.600	0.735	0.735	0.000		0	0.735
TTSJ69	19/12/2013	Call	2.700	0.640	0.640	0.000		0	0.640
TTSVA8	19/12/2013	Call	2.800	0.550	0.550	0.000		0	0.550
TTSJ49	19/12/2013	Call	2.900	0.465	0.465	0.000		0	0.465
TTSVC8	19/12/2013	Call	3.000	0.385	0.385	0.000		1,138	0.385
TTSJA9	19/12/2013	Call	3.100	0.315	0.315	0.000		0	0.315
TTSVE8	19/12/2013	Call	3.200	0.265	0.265	0.000		181	0.265
TTSJC9	19/12/2013	Call	3.300	0.195	0.195	0.000		0	0.195
TTSVG8	19/12/2013	Call	3.400	0.160	0.160	0.000		155	0.160
TTSJ89	19/12/2013	Call	3.500	0.120	0.120	0.000		0	0.120
TTSY58	19/12/2013	Call	3.600	0.095	0.095	0.000		0	0.095
TTSJE9	19/12/2013	Call	3.700	0.070	0.070	0.000		0	0.070
TTSC49	19/12/2013	Call	3.800	0.050	0.050	0.000		0	0.050
TTSL29	19/12/2013	Call	3.900	0.040	0.040	0.000		0	0.040
TTSME9	19/12/2013	Call	4.000	0.025	0.025	0.000		0	0.025
TTSN79	19/12/2013	Call	4.100	0.020	0.020	0.000		0	0.020
TTSVI8	27/03/2014	Call	1.900	1.430	1.430	0.000		0	1.430
TTSVK8	27/03/2014	Call	2.000	1.330	1.330	0.000		0	1.330
TTSVM8	27/03/2014	Call	2.200	1.130	1.130	0.000		0	1.130
TTSVO8	27/03/2014	Call	2.400	0.930	0.930	0.000		0	0.930
TTSQ39	27/03/2014	Call	2.500	0.835	0.835	0.000		0	0.835
TTSVQ8	27/03/2014	Call	2.600	0.745	0.745	0.000		0	0.745
TTSQ19	27/03/2014	Call	2.700	0.655	0.655	0.000		0	0.655
TTSVS8	27/03/2014	Call	2.800	0.575	0.575	0.000		0	0.575
TTSQ79	27/03/2014	Call	2.900	0.495	0.495	0.000		0	0.495
TTSVU8	27/03/2014	Call	3.000	0.425	0.425	0.000		0	0.425
TTSQ99	27/03/2014	Call	3.100	0.360	0.360	0.000		0	0.360
TTSVW8	27/03/2014	Call	3.200	0.300	0.300	0.000		0	0.300
TTSQ59	27/03/2014	Call	3.300	0.250	0.250	0.000		0	0.250
TTSVY8	27/03/2014	Call	3.400	0.205	0.205	0.000		0	0.205
TTSPY9	27/03/2014	Call	3.500	0.165	0.165	0.000		0	0.165
TTSY78	27/03/2014	Call	3.600	0.130	0.130	0.000		0	0.130
TTSQB9	27/03/2014	Call	3.700	0.100	0.100	0.000		0	0.100
TTSC69	27/03/2014	Call	3.800	0.080	0.080	0.000		0	0.080
TTSQD9	27/03/2014	Call	3.900	0.060	0.060	0.000		0	0.060
TTSKB9	27/03/2014	Call	4.000	0.045	0.045	0.000		0	0.045
TTSSE9	27/03/2014	Call	4.100	0.030	0.030	0.000		0	0.030
TTSMG9	27/03/2014	Call	4.200	0.025	0.025	0.000		0	0.025
TTSG88	26/06/2014	Call	0.010	3.260	3.260	0.000		0	3.260
TTSW18	26/06/2014	Call	1.900	1.425	1.425	0.000		0	1.425
TTSJ78	26/06/2014	Call	2.000	1.325	1.325	0.000		0	1.325
TTSFW8	26/06/2014	Call	2.100	1.225	1.225	0.000		0	1.225
TTSFS8	26/06/2014	Call	2.200	1.125	1.125	0.000		0	1.125
TTSFY8	26/06/2014	Call	2.300	1.025	1.025	0.000		0	1.025
TTSFQ8	26/06/2014	Call	2.400	0.930	0.930	0.000		0	0.930
TTSFU8	26/06/2014	Call	2.500	0.830	0.830	0.000		0	0.830
TTSGX8	26/06/2014	Call	2.600	0.740	0.740	0.000		0	0.740
TTSW38	26/06/2014	Call	2.800	0.565	0.565	0.000		320	0.565
TTSW58	26/06/2014	Call	3.000	0.440	0.440	0.000		200	0.440
TTSW78	26/06/2014	Call	3.200	0.305	0.305	0.000		60	0.305
TTSW98	26/06/2014	Call	3.400	0.215	0.215	0.000		0	0.215
TTSY98	26/06/2014	Call	3.600	0.145	0.145	0.000		0	0.145
TTSC89	26/06/2014	Call	3.800	0.100	0.100	0.000		0	0.100
TTSKD9	26/06/2014	Call	4.000	0.065	0.065	0.000		0	0.065
TTSMI9	26/06/2014	Call	4.200	0.040	0.040	0.000		0	0.040
TTSES9	25/09/2014	Call	2.000	1.325	1.325	0.000		0	1.325
TTSEW9	25/09/2014	Call	2.200	1.125	1.125	0.000		0	1.125
TTSEQ9	25/09/2014	Call	2.400	0.925	0.925	0.000		0	0.925
TTSEM9	25/09/2014	Call	2.600	0.730	0.730	0.000		0	0.730
TTSEK9	25/09/2014	Call	2.800	0.555	0.555	0.000		0	0.555
TTSEO9	25/09/2014	Call	3.000	0.405	0.405	0.000		0	0.405
TTSEU9	25/09/2014	Call	3.200	0.285	0.285	0.000		0	0.285
TTSEY9	25/09/2014	Call	3.400	0.195	0.195	0.000		0	0.195
TTSF19	25/09/2014	Call	3.600	0.130	0.130	0.000		0	0.130
TTSF79	25/09/2014	Call	3.800	0.085	0.085	0.000		0	0.085
TTSKF9	25/09/2014	Call	4.000	0.050	0.050	0.000		0	0.050
TTSMK9	25/09/2014	Call	4.200	0.030	0.030	0.000		0	0.030
TTSWB8	18/12/2014	Call	1.900	1.425	1.425	0.000		0	1.425
TTSWD8	18/12/2014	Call	2.000	1.325	1.325	0.000		0	1.325
TTSWF8	18/12/2014	Call	2.200	1.125	1.125	0.000		0	1.125
TTSWH8	18/12/2014	Call	2.400	0.930	0.930	0.000		0	0.930
TTSWJ8	18/12/2014	Call	2.600	0.750	0.750	0.000		0	0.750
TTSWL8	18/12/2014	Call	2.800	0.590	0.590	0.000		0	0.590
TTSWN8	18/12/2014	Call	3.000	0.460	0.460	0.000		0	0.460
TTSWP8	18/12/2014	Call	3.200	0.355	0.355	0.000		0	0.355
TTSWR8	18/12/2014	Call	3.400	0.265	0.265	0.000		0	0.265
TTSYB8	18/12/2014	Call	3.600	0.200	0.200	0.000		0	0.200
TTSCF9	18/12/2014	Call	3.800	0.145	0.145	0.000		0	0.145
TTSKH9	18/12/2014	Call	4.000	0.105	0.105	0.000		0	0.105
TTSMM9	18/12/2014	Call	4.200	0.075	0.075	0.000		0	0.075
TTSQH9	26/03/2015	Call	2.400	0.930	0.930	0.000		0	0.930
TTSQT9	26/03/2015	Call	2.600	0.740	0.740	0.000		0	0.740
TTSQF9	26/03/2015	Call	2.800	0.580	0.580	0.000		0	0.580
TTSQP9	26/03/2015	Call	3.000	0.445	0.445	0.000		0	0.445
TTSQV9	26/03/2015	Call	3.200	0.340	0.340	0.000		0	0.340
TTSQN9	26/03/2015	Call	3.400	0.255	0.255	0.000		0	0.255
TTSQR9	26/03/2015	Call	3.600	0.185	0.185	0.000		0	0.185
TTSQJ9	26/03/2015	Call	3.800	0.135	0.135	0.000		0	0.135
TTSQL9	26/03/2015	Call	4.000	0.100	0.100	0.000		0	0.100
TTSQX9	26/03/2015	Call	4.200	0.070	0.070	0.000		0	0.070
TTSXL8	25/06/2015	Call	1.900	1.425	1.425	0.000		0	1.425
TTSXC8	25/06/2015	Call	2.000	1.325	1.325	0.000		0	1.325
TTSXF8	25/06/2015	Call	2.200	1.125	1.125	0.000		0	1.125
TTSXH8	25/06/2015	Call	2.400	0.930	0.930	0.000		0	0.930
TTSXA8	25/06/2015	Call	2.600	0.740	0.740	0.000		0	0.740
TTSX48	25/06/2015	Call	2.800	0.580	0.580	0.000		0	0.580
TTSX68	25/06/2015	Call	3.000	0.450	0.450	0.000		0	0.450
TTSXJ8	25/06/2015	Call	3.200	0.340	0.340	0.000		0	0.340
TTSX88	25/06/2015	Call	3.400	0.260	0.260	0.000		0	0.260
TTSYD8	25/06/2015	Call	3.600	0.195	0.195	0.000		0	0.195
TTSCH9	25/06/2015	Call	3.800	0.145	0.145	0.000		0	0.145
TTSKJ9	25/06/2015	Call	4.000	0.105	0.105	0.000		0	0.105
TTSMO9	25/06/2015	Call	4.200	0.075	0.075	0.000		0	0.075
TTSJG9	17/12/2015	Call	2.200	1.125	1.125	0.000		0	1.125
TTSJQ9	17/12/2015	Call	2.400	0.930	0.930	0.000		0	0.930
TTSJM9	17/12/2015	Call	2.600	0.745	0.745	0.000		0	0.745
TTSJK9	17/12/2015	Call	2.800	0.585	0.585	0.000		0	0.585
TTSJI9	17/12/2015	Call	3.000	0.460	0.460	0.000		0	0.460
TTSJW9	17/12/2015	Call	3.200	0.360	0.360	0.000		0	0.360
TTSJO9	17/12/2015	Call	3.400	0.280	0.280	0.000		0	0.280
TTSJS9	17/12/2015	Call	3.600	0.215	0.215	0.000		0	0.215
TTSJU9	17/12/2015	Call	3.800	0.165	0.165	0.000		0	0.165
TTSKL9	17/12/2015	Call	4.000	0.125	0.125	0.000		0	0.125
TTSMQ9	17/12/2015	Call	4.200	0.095	0.095	0.000		0	0.095
TTSII9	30/05/2013	Put	2.200	0.000	0.000	0.000		0	0.000
TTSI19	30/05/2013	Put	2.300	0.000	0.000	0.000		0	0.000
TTSIO9	30/05/2013	Put	2.400	0.000	0.000	0.000		0	0.000
TTSIG9	30/05/2013	Put	2.500	0.000	0.000	0.000		0	0.000
TTSIW9	30/05/2013	Put	2.600	0.000	0.000	0.000		0	0.000
TTSI99	30/05/2013	Put	2.700	0.000	0.000	0.000		0	0.000
TTSIS9	30/05/2013	Put	2.800	0.000	0.000	0.000		0	0.000
TTSI79	30/05/2013	Put	2.900	0.000	0.000	0.000		335	0.000
TTSIU9	30/05/2013	Put	3.000	0.000	0.000	0.000		530	0.000
TTSI59	30/05/2013	Put	3.100	0.001	0.001	0.000		1,060	0.001
TTSIQ9	30/05/2013	Put	3.200	0.007	0.007	0.000		3,630	0.007
TTSGY9	30/05/2013	Put	3.300	0.035	0.035	0.000		100	0.035
TTSIM9	30/05/2013	Put	3.400	0.095	0.095	0.000		0	0.095
TTSI39	30/05/2013	Put	3.500	0.190	0.190	0.000		0	0.190
TTSIK9	30/05/2013	Put	3.600	0.290	0.290	0.000		0	0.290
TTSIY9	30/05/2013	Put	3.700	0.390	0.390	0.000		0	0.390
TTSK89	30/05/2013	Put	3.800	0.490	0.490	0.000		0	0.490
TTSKW9	30/05/2013	Put	3.900	0.590	0.590	0.000		0	0.590
TTSM79	30/05/2013	Put	4.000	0.690	0.690	0.000		0	0.690
TTSMZ9	30/05/2013	Put	4.100	0.790	0.790	0.000		0	0.790
TTSUG8	27/06/2013	Put	1.900	0.000	0.000	0.000		0	0.000
TTSWW8	27/06/2013	Put	1.950	0.000	0.000	0.000		0	0.000
TTSJ48	27/06/2013	Put	2.000	0.000	0.000	0.000		0	0.000
TTSF28	27/06/2013	Put	2.100	0.000	0.000	0.000		0	0.000
TTSF88	27/06/2013	Put	2.200	0.000	0.000	0.000		0	0.000
TTSF48	27/06/2013	Put	2.300	0.000	0.000	0.000		0	0.000
TTSFF8	27/06/2013	Put	2.400	0.000	0.000	0.000		0	0.000
TTSF68	27/06/2013	Put	2.500	0.000	0.000	0.000		0	0.000
TTSGU8	27/06/2013	Put	2.600	0.000	0.000	0.000		30	0.000
TTSX18	27/06/2013	Put	2.700	0.000	0.000	0.000		0	0.000
TTSJ39	27/06/2013	Put	2.710	0.002	0.002	0.000		0	0.002
TTSUI8	27/06/2013	Put	2.800	0.001	0.001	0.000		60	0.001
TTSWY8	27/06/2013	Put	2.900	0.004	0.004	0.000		1,030	0.004
TTSUK8	27/06/2013	Put	3.000	0.010	0.010	0.000		0	0.010
TTSX38	27/06/2013	Put	3.100	0.020	0.020	0.000		200	0.020
TTSUM8	27/06/2013	Put	3.200	0.040	0.040	0.050	300	500	0.040
TTSWU8	27/06/2013	Put	3.300	0.080	0.080	0.000		115	0.080
TTSUO8	27/06/2013	Put	3.400	0.130	0.130	0.000		0	0.130
TTSYU8	27/06/2013	Put	3.500	0.205	0.205	0.000		0	0.205
TTSBJ9	27/06/2013	Put	3.600	0.295	0.295	0.000		0	0.295
TTSC19	27/06/2013	Put	3.700	0.390	0.390	0.000		0	0.390
TTSKA9	27/06/2013	Put	3.800	0.490	0.490	0.000		0	0.490
TTSKY9	27/06/2013	Put	3.900	0.590	0.590	0.000		0	0.590
TTSM99	27/06/2013	Put	4.000	0.690	0.690	0.000		0	0.690
TTSN29	27/06/2013	Put	4.100	0.790	0.790	0.000		0	0.790
TTSPV9	25/07/2013	Put	2.400	0.000	0.000	0.000		0	0.000
TTSL79	25/07/2013	Put	2.500	0.000	0.000	0.000		0	0.000
TTSLH9	25/07/2013	Put	2.600	0.000	0.000	0.000		0	0.000
TTSL59	25/07/2013	Put	2.700	0.001	0.001	0.000		0	0.001
TTSLF9	25/07/2013	Put	2.800	0.003	0.003	0.000		0	0.003
TTSLB9	25/07/2013	Put	2.900	0.008	0.008	0.000		0	0.008
TTSLP9	25/07/2013	Put	3.000	0.020	0.020	0.000		0	0.020
TTSL99	25/07/2013	Put	3.100	0.040	0.040	0.000		0	0.040
TTSLJ9	25/07/2013	Put	3.200	0.060	0.060	0.070	210	360	0.060
TTSLT9	25/07/2013	Put	3.300	0.100	0.100	0.000		0	0.100
TTSLN9	25/07/2013	Put	3.400	0.150	0.150	0.000		0	0.150
TTSLR9	25/07/2013	Put	3.500	0.220	0.220	0.000		0	0.220
TTSLL9	25/07/2013	Put	3.600	0.305	0.305	0.000		0	0.305
TTSLW9	25/07/2013	Put	3.700	0.395	0.395	0.000		0	0.395
TTSLD9	25/07/2013	Put	3.800	0.490	0.490	0.000		0	0.490
TTSLY9	25/07/2013	Put	3.900	0.590	0.590	0.000		0	0.590
TTSMB9	25/07/2013	Put	4.000	0.690	0.690	0.000		0	0.690
TTSN49	25/07/2013	Put	4.100	0.790	0.790	0.000		0	0.790
TTSPX9	29/08/2013	Put	2.400	0.003	0.003	0.000		0	0.003
TTSPT9	29/08/2013	Put	2.500	0.010	0.010	0.000		0	0.010
TTSPL9	29/08/2013	Put	2.600	0.015	0.015	0.000		0	0.015
TTSNO9	29/08/2013	Put	2.700	0.020	0.020	0.000		0	0.020
TTSP99	29/08/2013	Put	2.800	0.025	0.025	0.000		0	0.025
TTSNQ9	29/08/2013	Put	2.900	0.025	0.025	0.000		0	0.025
TTSP79	29/08/2013	Put	3.000	0.050	0.050	0.000		0	0.050
TTSNW9	29/08/2013	Put	3.100	0.070	0.070	0.000		0	0.070
TTSP19	29/08/2013	Put	3.200	0.110	0.110	0.000		0	0.110
TTSNS9	29/08/2013	Put	3.300	0.160	0.160	0.000		0	0.160
TTSP59	29/08/2013	Put	3.400	0.220	0.220	0.000		0	0.220
TTSNU9	29/08/2013	Put	3.500	0.300	0.300	0.000		0	0.300
TTSP39	29/08/2013	Put	3.600	0.380	0.380	0.000		0	0.380
TTSNY9	29/08/2013	Put	3.700	0.475	0.475	0.000		0	0.475
TTSPP9	29/08/2013	Put	3.800	0.565	0.565	0.000		0	0.565
TTSNM9	29/08/2013	Put	3.900	0.650	0.650	0.000		0	0.650
TTSPN9	29/08/2013	Put	4.000	0.740	0.740	0.000		0	0.740
TTSPR9	29/08/2013	Put	4.100	0.840	0.840	0.000		0	0.840
TTSUQ8	26/09/2013	Put	1.900	0.000	0.000	0.000		0	0.000
TTSUS8	26/09/2013	Put	2.000	0.000	0.000	0.000		0	0.000
TTSE49	26/09/2013	Put	2.100	0.000	0.000	0.000		0	0.000
TTSUU8	26/09/2013	Put	2.200	0.001	0.001	0.000		0	0.001
TTSEF9	26/09/2013	Put	2.300	0.001	0.001	0.000		0	0.001
TTSUW8	26/09/2013	Put	2.400	0.003	0.003	0.000		0	0.003
TTSEH9	26/09/2013	Put	2.500	0.006	0.006	0.000		0	0.006
TTSUY8	26/09/2013	Put	2.600	0.015	0.015	0.000		0	0.015
TTSEJ9	26/09/2013	Put	2.700	0.020	0.020	0.000		0	0.020
TTSS79	26/09/2013	Put	2.710	0.020	0.020	0.000		0	0.020
TTSV18	26/09/2013	Put	2.800	0.025	0.025	0.000		0	0.025
TTSS89	26/09/2013	Put	2.810	0.030	0.030	0.000		0	0.030
TTSE69	26/09/2013	Put	2.900	0.040	0.040	0.000		64	0.040
TTSV38	26/09/2013	Put	3.000	0.065	0.065	0.000		60	0.065
TTSE89	26/09/2013	Put	3.100	0.095	0.095	0.000		52	0.095
TTSV58	26/09/2013	Put	3.200	0.130	0.130	0.000		0	0.130
TTSS19	26/09/2013	Put	3.210	0.130	0.130	0.000		0	0.130
TTSE29	26/09/2013	Put	3.300	0.180	0.180	0.000		17	0.180
TTSS29	26/09/2013	Put	3.310	0.180	0.180	0.000		0	0.180
TTSV78	26/09/2013	Put	3.400	0.240	0.240	0.000		50	0.240
TTSS59	26/09/2013	Put	3.410	0.245	0.245	0.000		0	0.245
TTSF49	26/09/2013	Put	3.500	0.315	0.315	0.000		0	0.315
TTSY48	26/09/2013	Put	3.600	0.390	0.390	0.000		1,515	0.390
TTSGW9	26/09/2013	Put	3.700	0.480	0.480	0.000		16	0.480
TTSC39	26/09/2013	Put	3.800	0.570	0.570	0.000		345	0.570
TTSL19	26/09/2013	Put	3.900	0.655	0.655	0.000		0	0.655
TTSMD9	26/09/2013	Put	4.000	0.750	0.750	0.000		0	0.750
TTSN69	26/09/2013	Put	4.100	0.855	0.855	0.000		0	0.855
TTSSB9	24/10/2013	Put	2.500	0.006	0.006	0.000		0	0.006
TTSRK9	24/10/2013	Put	2.600	0.020	0.020	0.000		0	0.020
TTSR39	24/10/2013	Put	2.700	0.020	0.020	0.000		0	0.020
TTSRO9	24/10/2013	Put	2.800	0.030	0.030	0.000		0	0.030
TTSRI9	24/10/2013	Put	2.900	0.045	0.045	0.000		0	0.045
TTSRM9	24/10/2013	Put	3.000	0.070	0.070	0.000		0	0.070
TTSRG9	24/10/2013	Put	3.100	0.105	0.105	0.000		0	0.105
TTSRS9	24/10/2013	Put	3.200	0.145	0.145	0.000		0	0.145
TTSR59	24/10/2013	Put	3.300	0.190	0.190	0.000		0	0.190
TTSRQ9	24/10/2013	Put	3.400	0.255	0.255	0.000		0	0.255
TTSR79	24/10/2013	Put	3.500	0.330	0.330	0.000		0	0.330
TTSRY9	24/10/2013	Put	3.600	0.410	0.410	0.000		0	0.410
TTSR99	24/10/2013	Put	3.700	0.485	0.485	0.000		0	0.485
TTSRU9	24/10/2013	Put	3.800	0.575	0.575	0.000		0	0.575
TTSR19	24/10/2013	Put	3.900	0.665	0.665	0.000		0	0.665
TTSRW9	24/10/2013	Put	4.000	0.765	0.765	0.000		0	0.765
TTSSD9	24/10/2013	Put	4.100	0.860	0.860	0.000		0	0.860
TTSV98	19/12/2013	Put	1.900	0.000	0.000	0.000		0	0.000
TTSJ68	19/12/2013	Put	2.000	0.000	0.000	0.000		0	0.000
TTSFN8	19/12/2013	Put	2.100	0.001	0.001	0.000		0	0.001
TTSFH8	19/12/2013	Put	2.200	0.003	0.003	0.000		0	0.003
TTSFP8	19/12/2013	Put	2.300	0.005	0.005	0.000		220	0.005
TTSFJ8	19/12/2013	Put	2.400	0.009	0.009	0.000		0	0.009
TTSFL8	19/12/2013	Put	2.500	0.015	0.015	0.000		0	0.015
TTSGW8	19/12/2013	Put	2.600	0.025	0.025	0.000		100	0.025
TTSJ79	19/12/2013	Put	2.700	0.040	0.040	0.000		0	0.040
TTSVB8	19/12/2013	Put	2.800	0.055	0.055	0.000		100	0.055
TTSJ59	19/12/2013	Put	2.900	0.080	0.080	0.000		0	0.080
TTSVD8	19/12/2013	Put	3.000	0.105	0.105	0.000		6,030	0.105
TTSJB9	19/12/2013	Put	3.100	0.140	0.140	0.000		0	0.140
TTSVF8	19/12/2013	Put	3.200	0.180	0.180	0.000		30	0.180
TTSJD9	19/12/2013	Put	3.300	0.220	0.220	0.000		0	0.220
TTSVH8	19/12/2013	Put	3.400	0.280	0.280	0.000		7,000	0.280
TTSJ99	19/12/2013	Put	3.500	0.340	0.340	0.000		100	0.340
TTSY68	19/12/2013	Put	3.600	0.415	0.415	0.000		0	0.415
TTSJF9	19/12/2013	Put	3.700	0.490	0.490	0.000		0	0.490
TTSC59	19/12/2013	Put	3.800	0.570	0.570	0.000		0	0.570
TTSL39	19/12/2013	Put	3.900	0.655	0.655	0.000		0	0.655
TTSMF9	19/12/2013	Put	4.000	0.745	0.745	0.000		0	0.745
TTSN89	19/12/2013	Put	4.100	0.835	0.835	0.000		0	0.835
TTSVJ8	27/03/2014	Put	1.900	0.002	0.002	0.000		0	0.002
TTSVL8	27/03/2014	Put	2.000	0.004	0.004	0.000		0	0.004
TTSVN8	27/03/2014	Put	2.200	0.010	0.010	0.000		0	0.010
TTSVP8	27/03/2014	Put	2.400	0.025	0.025	0.000		0	0.025
TTSQ49	27/03/2014	Put	2.500	0.035	0.035	0.000		0	0.035
TTSVR8	27/03/2014	Put	2.600	0.055	0.055	0.000		0	0.055
TTSQ29	27/03/2014	Put	2.700	0.065	0.065	0.000		0	0.065
TTSVT8	27/03/2014	Put	2.800	0.100	0.100	0.000		0	0.100
TTSQ89	27/03/2014	Put	2.900	0.125	0.125	0.000		0	0.125
TTSVV8	27/03/2014	Put	3.000	0.160	0.160	0.000		0	0.160
TTSQA9	27/03/2014	Put	3.100	0.200	0.200	0.000		0	0.200
TTSVX8	27/03/2014	Put	3.200	0.245	0.245	0.000		0	0.245
TTSQ69	27/03/2014	Put	3.300	0.305	0.305	0.000		0	0.305
TTSVZ8	27/03/2014	Put	3.400	0.365	0.365	0.000		0	0.365
TTSPZ9	27/03/2014	Put	3.500	0.420	0.420	0.000		0	0.420
TTSY88	27/03/2014	Put	3.600	0.490	0.490	0.000		0	0.490
TTSQC9	27/03/2014	Put	3.700	0.560	0.560	0.000		0	0.560
TTSC79	27/03/2014	Put	3.800	0.645	0.645	0.000		0	0.645
TTSQE9	27/03/2014	Put	3.900	0.755	0.755	0.000		0	0.755
TTSKC9	27/03/2014	Put	4.000	0.850	0.850	0.000		0	0.850
TTSSF9	27/03/2014	Put	4.100	0.930	0.930	0.000		0	0.930
TTSMH9	27/03/2014	Put	4.200	1.025	1.025	0.000		0	1.025
TTSW28	26/06/2014	Put	1.900	0.001	0.001	0.000		0	0.001
TTSJ88	26/06/2014	Put	2.000	0.002	0.002	0.000		0	0.002
TTSFX8	26/06/2014	Put	2.100	0.004	0.004	0.000		0	0.004
TTSFT8	26/06/2014	Put	2.200	0.007	0.007	0.000		0	0.007
TTSFZ8	26/06/2014	Put	2.300	0.010	0.010	0.000		0	0.010
TTSFR8	26/06/2014	Put	2.400	0.020	0.020	0.000		0	0.020
TTSFV8	26/06/2014	Put	2.500	0.030	0.030	0.000		0	0.030
TTSGY8	26/06/2014	Put	2.600	0.045	0.045	0.000		0	0.045
TTSW48	26/06/2014	Put	2.800	0.090	0.090	0.000		100	0.090
TTSW68	26/06/2014	Put	3.000	0.155	0.155	0.000		0	0.155
TTSW88	26/06/2014	Put	3.200	0.240	0.240	0.000		0	0.240
TTSWA8	26/06/2014	Put	3.400	0.355	0.355	0.000		0	0.355
TTSYA8	26/06/2014	Put	3.600	0.485	0.485	0.000		0	0.485
TTSC99	26/06/2014	Put	3.800	0.635	0.635	0.000		0	0.635
TTSKE9	26/06/2014	Put	4.000	0.800	0.800	0.000		0	0.800
TTSMJ9	26/06/2014	Put	4.200	0.970	0.970	0.000		0	0.970
TTSET9	25/09/2014	Put	2.000	0.001	0.001	0.000		0	0.001
TTSEX9	25/09/2014	Put	2.200	0.004	0.004	0.000		0	0.004
TTSER9	25/09/2014	Put	2.400	0.015	0.015	0.000		0	0.015
TTSEN9	25/09/2014	Put	2.600	0.035	0.035	0.000		0	0.035
TTSEL9	25/09/2014	Put	2.800	0.075	0.075	0.000		0	0.075
TTSEP9	25/09/2014	Put	3.000	0.140	0.140	0.000		0	0.140
TTSEV9	25/09/2014	Put	3.200	0.230	0.230	0.000		0	0.230
TTSEZ9	25/09/2014	Put	3.400	0.345	0.345	0.000		0	0.345
TTSF29	25/09/2014	Put	3.600	0.480	0.480	0.000		0	0.480
TTSF89	25/09/2014	Put	3.800	0.635	0.635	0.000		0	0.635
TTSKG9	25/09/2014	Put	4.000	0.800	0.800	0.000		0	0.800
TTSML9	25/09/2014	Put	4.200	0.980	0.980	0.000		0	0.980
TTSWC8	18/12/2014	Put	1.900	0.006	0.006	0.000		0	0.006
TTSWE8	18/12/2014	Put	2.000	0.010	0.010	0.000		0	0.010
TTSWG8	18/12/2014	Put	2.200	0.025	0.025	0.000		0	0.025
TTSWI8	18/12/2014	Put	2.400	0.050	0.050	0.000		0	0.050
TTSWK8	18/12/2014	Put	2.600	0.065	0.065	0.000		0	0.065
TTSWM8	18/12/2014	Put	2.800	0.115	0.115	0.000		230	0.115
TTSWO8	18/12/2014	Put	3.000	0.225	0.225	0.000		0	0.225
TTSWQ8	18/12/2014	Put	3.200	0.320	0.320	0.000		0	0.320
TTSWS8	18/12/2014	Put	3.400	0.435	0.435	0.000		0	0.435
TTSYC8	18/12/2014	Put	3.600	0.565	0.565	0.000		0	0.565
TTSCG9	18/12/2014	Put	3.800	0.710	0.710	0.000		0	0.710
TTSKI9	18/12/2014	Put	4.000	0.865	0.865	0.000		0	0.865
TTSMN9	18/12/2014	Put	4.200	1.030	1.030	0.000		0	1.030
TTSQI9	26/03/2015	Put	2.400	0.060	0.060	0.000		0	0.060
TTSQU9	26/03/2015	Put	2.600	0.105	0.105	0.000		0	0.105
TTSQG9	26/03/2015	Put	2.800	0.170	0.170	0.000		0	0.170
TTSQQ9	26/03/2015	Put	3.000	0.250	0.250	0.000		0	0.250
TTSQW9	26/03/2015	Put	3.200	0.350	0.350	0.000		0	0.350
TTSQO9	26/03/2015	Put	3.400	0.465	0.465	0.000		0	0.465
TTSQS9	26/03/2015	Put	3.600	0.595	0.595	0.000		0	0.595
TTSQK9	26/03/2015	Put	3.800	0.740	0.740	0.000		0	0.740
TTSQM9	26/03/2015	Put	4.000	0.895	0.895	0.000		0	0.895
TTSQY9	26/03/2015	Put	4.200	1.055	1.055	0.000		0	1.055
TTSXM8	25/06/2015	Put	1.900	0.007	0.007	0.000		0	0.007
TTSXD8	25/06/2015	Put	2.000	0.010	0.010	0.000		0	0.010
TTSXG8	25/06/2015	Put	2.200	0.025	0.025	0.000		0	0.025
TTSXI8	25/06/2015	Put	2.400	0.055	0.055	0.000		0	0.055
TTSXB8	25/06/2015	Put	2.600	0.095	0.095	0.000		0	0.095
TTSX58	25/06/2015	Put	2.800	0.155	0.155	0.000		0	0.155
TTSX78	25/06/2015	Put	3.000	0.235	0.235	0.000		0	0.235
TTSXK8	25/06/2015	Put	3.200	0.330	0.330	0.000		0	0.330
TTSX98	25/06/2015	Put	3.400	0.445	0.445	0.000		0	0.445
TTSYE8	25/06/2015	Put	3.600	0.580	0.580	0.000		0	0.580
TTSCI9	25/06/2015	Put	3.800	0.720	0.720	0.000		0	0.720
TTSKK9	25/06/2015	Put	4.000	0.875	0.875	0.000		0	0.875
TTSMP9	25/06/2015	Put	4.200	1.040	1.040	0.000		0	1.040
TTSJH9	17/12/2015	Put	2.200	0.050	0.050	0.000		0	0.050
TTSJR9	17/12/2015	Put	2.400	0.090	0.090	0.000		0	0.090
TTSJN9	17/12/2015	Put	2.600	0.145	0.145	0.000		0	0.145
TTSJL9	17/12/2015	Put	2.800	0.215	0.215	0.000		0	0.215
TTSJJ9	17/12/2015	Put	3.000	0.305	0.305	0.000		0	0.305
TTSJX9	17/12/2015	Put	3.200	0.405	0.405	0.000		0	0.405
TTSJP9	17/12/2015	Put	3.400	0.525	0.525	0.000		0	0.525
TTSJT9	17/12/2015	Put	3.600	0.655	0.655	0.000		0	0.655
TTSJV9	17/12/2015	Put	3.800	0.795	0.795	0.000		0	0.795
TTSKM9	17/12/2015	Put	4.000	0.945	0.945	0.000		0	0.945
TTSMR9	17/12/2015	Put	4.200	1.100	1.100	0.000		0	1.100

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).