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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
TTS	3.340	0.000	3.330	3.340	3.360	3.370	3.270	3,603,780	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	1.140	1.140	0.000		0	1.140
TTSGZ9	30/05/2013	Call	2.300	1.040	1.040	0.000		0	1.040
TTSIN9	30/05/2013	Call	2.400	0.940	0.940	0.000		0	0.940
TTSIF9	30/05/2013	Call	2.500	0.840	0.840	0.000		0	0.840
TTSIV9	30/05/2013	Call	2.600	0.740	0.740	0.000		0	0.740
TTSI89	30/05/2013	Call	2.700	0.640	0.640	0.000		0	0.640
TTSIR9	30/05/2013	Call	2.800	0.540	0.540	0.000		0	0.540
TTSI69	30/05/2013	Call	2.900	0.440	0.440	0.000		0	0.440
TTSIT9	30/05/2013	Call	3.000	0.345	0.345	0.000		0	0.340
TTSI49	30/05/2013	Call	3.100	0.250	0.250	0.000		100	0.240
TTSIP9	30/05/2013	Call	3.200	0.150	0.150	0.000		200	0.145
TTSGX9	30/05/2013	Call	3.300	0.065	0.065	0.000		780	0.060
TTSIL9	30/05/2013	Call	3.400	0.020	0.020	0.000		2,064	0.020
TTSI29	30/05/2013	Call	3.500	0.004	0.004	0.000		50	0.004
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	3.340	3.340	0.000		0	3.340
TTSUF8	27/06/2013	Call	1.900	1.445	1.445	0.000		0	1.445
TTSWV8	27/06/2013	Call	1.950	1.395	1.395	0.000		0	1.395
TTSJ38	27/06/2013	Call	2.000	1.345	1.345	0.000		0	1.345
TTSF18	27/06/2013	Call	2.100	1.245	1.245	0.000		0	1.245
TTSF78	27/06/2013	Call	2.200	1.145	1.145	0.000		0	1.145
TTSF38	27/06/2013	Call	2.300	1.045	1.045	0.000		0	1.045
TTSF98	27/06/2013	Call	2.400	0.945	0.945	0.000		0	0.945
TTSF58	27/06/2013	Call	2.500	0.845	0.845	0.000		0	0.845
TTSGT8	27/06/2013	Call	2.600	0.745	0.745	0.000		0	0.745
TTSWZ8	27/06/2013	Call	2.700	0.650	0.650	0.000		0	0.650
TTSJ29	27/06/2013	Call	2.710	0.640	0.640	0.000		1,930	0.640
TTSUH8	27/06/2013	Call	2.800	0.550	0.550	0.000		0	0.550
TTSWX8	27/06/2013	Call	2.900	0.450	0.450	0.000		150	0.450
TTSUJ8	27/06/2013	Call	3.000	0.355	0.355	0.000		0	0.350
TTSX28	27/06/2013	Call	3.100	0.265	0.265	0.000		100	0.260
TTSUL8	27/06/2013	Call	3.200	0.180	0.180	0.000		1,100	0.175
TTSWT8	27/06/2013	Call	3.300	0.105	0.105	0.065	100	215	0.105
TTSUN8	27/06/2013	Call	3.400	0.055	0.055	0.000		976	0.055
TTSYT8	27/06/2013	Call	3.500	0.025	0.025	0.000		201	0.025
TTSBI9	27/06/2013	Call	3.600	0.010	0.010	0.000		350	0.010
TTSBZ9	27/06/2013	Call	3.700	0.004	0.004	0.000		0	0.004
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	0.950	0.950	0.000		0	0.950
TTSL69	25/07/2013	Call	2.500	0.850	0.850	0.000		0	0.850
TTSLG9	25/07/2013	Call	2.600	0.755	0.755	0.000		0	0.755
TTSL49	25/07/2013	Call	2.700	0.655	0.655	0.000		0	0.655
TTSLE9	25/07/2013	Call	2.800	0.560	0.560	0.000		0	0.555
TTSLA9	25/07/2013	Call	2.900	0.465	0.465	0.000		0	0.460
TTSLO9	25/07/2013	Call	3.000	0.370	0.370	0.000		0	0.370
TTSL89	25/07/2013	Call	3.100	0.285	0.285	0.000		0	0.285
TTSLI9	25/07/2013	Call	3.200	0.200	0.200	0.000		0	0.200
TTSLS9	25/07/2013	Call	3.300	0.140	0.140	0.000		300	0.130
TTSLM9	25/07/2013	Call	3.400	0.085	0.085	0.000		10	0.080
TTSLQ9	25/07/2013	Call	3.500	0.050	0.050	0.000		0	0.045
TTSLK9	25/07/2013	Call	3.600	0.025	0.025	0.000		0	0.025
TTSLU9	25/07/2013	Call	3.700	0.010	0.010	0.000		0	0.025
TTSLC9	25/07/2013	Call	3.800	0.005	0.005	0.000		0	0.015
TTSLX9	25/07/2013	Call	3.900	0.002	0.002	0.000		0	0.008
TTSMA9	25/07/2013	Call	4.000	0.001	0.001	0.000		0	0.004
TTSN39	25/07/2013	Call	4.100	0.000	0.000	0.000		0	0.003
TTSPW9	29/08/2013	Call	2.400	0.960	0.960	0.000		0	0.960
TTSPS9	29/08/2013	Call	2.500	0.860	0.860	0.000		0	0.865
TTSPK9	29/08/2013	Call	2.600	0.760	0.760	0.000		0	0.765
TTSNN9	29/08/2013	Call	2.700	0.660	0.660	0.000		0	0.665
TTSP89	29/08/2013	Call	2.800	0.565	0.565	0.000		0	0.565
TTSNP9	29/08/2013	Call	2.900	0.470	0.470	0.000		0	0.475
TTSP69	29/08/2013	Call	3.000	0.380	0.380	0.000		0	0.385
TTSNV9	29/08/2013	Call	3.100	0.300	0.300	0.000		0	0.300
TTSNZ9	29/08/2013	Call	3.200	0.225	0.225	0.000		0	0.230
TTSNR9	29/08/2013	Call	3.300	0.165	0.165	0.000		150	0.170
TTSP49	29/08/2013	Call	3.400	0.115	0.115	0.000		0	0.115
TTSNT9	29/08/2013	Call	3.500	0.075	0.075	0.000		0	0.080
TTSP29	29/08/2013	Call	3.600	0.050	0.050	0.000		0	0.050
TTSNX9	29/08/2013	Call	3.700	0.025	0.025	0.000		0	0.030
TTSPO9	29/08/2013	Call	3.800	0.015	0.015	0.000		0	0.025
TTSNL9	29/08/2013	Call	3.900	0.009	0.009	0.000		0	0.015
TTSPM9	29/08/2013	Call	4.000	0.005	0.005	0.000		0	0.010
TTSPQ9	29/08/2013	Call	4.100	0.002	0.002	0.000		0	0.006
TTSUP8	26/09/2013	Call	1.900	1.455	1.455	0.000		0	1.455
TTSUR8	26/09/2013	Call	2.000	1.355	1.355	0.000		0	1.355
TTSE39	26/09/2013	Call	2.100	1.255	1.255	0.000		0	1.260
TTSUT8	26/09/2013	Call	2.200	1.155	1.155	0.000		0	1.165
TTSE99	26/09/2013	Call	2.300	1.055	1.055	0.000		0	1.065
TTSUV8	26/09/2013	Call	2.400	0.960	0.960	0.000		0	0.965
TTSEG9	26/09/2013	Call	2.500	0.860	0.860	0.000		0	0.865
TTSUX8	26/09/2013	Call	2.600	0.760	0.760	0.000		0	0.760
TTSEI9	26/09/2013	Call	2.700	0.665	0.665	0.000		0	0.660
TTSS69	26/09/2013	Call	2.710	0.600	0.600	0.000		0	0.605
TTSUZ8	26/09/2013	Call	2.800	0.565	0.565	0.000		0	0.565
TTSS99	26/09/2013	Call	2.810	0.505	0.505	0.000		0	0.510
TTSE59	26/09/2013	Call	2.900	0.475	0.475	0.000		0	0.475
TTSV28	26/09/2013	Call	3.000	0.390	0.390	0.000		568	0.390
TTSE79	26/09/2013	Call	3.100	0.310	0.310	0.000		260	0.315
TTSV48	26/09/2013	Call	3.200	0.240	0.240	0.000		0	0.250
TTSRZ9	26/09/2013	Call	3.210	0.185	0.185	0.000		0	0.205
TTSE19	26/09/2013	Call	3.300	0.180	0.180	0.000		0	0.185
TTSS39	26/09/2013	Call	3.310	0.135	0.135	0.000		28	0.160
TTSV68	26/09/2013	Call	3.400	0.135	0.135	0.000		0	0.130
TTSS49	26/09/2013	Call	3.410	0.090	0.090	0.000		0	0.110
TTSF39	26/09/2013	Call	3.500	0.080	0.080	0.000		590	0.085
TTSY38	26/09/2013	Call	3.600	0.055	0.055	0.000		0	0.060
TTSGV9	26/09/2013	Call	3.700	0.035	0.035	0.000		0	0.040
TTSC29	26/09/2013	Call	3.800	0.020	0.020	0.000		0	0.025
TTSKZ9	26/09/2013	Call	3.900	0.015	0.015	0.000		0	0.015
TTSMC9	26/09/2013	Call	4.000	0.007	0.007	0.000		0	0.009
TTSN59	26/09/2013	Call	4.100	0.004	0.004	0.000		0	0.005
TTSSA9	24/10/2013	Call	2.500	0.865	0.865	0.000		0	0.865
TTSRJ9	24/10/2013	Call	2.600	0.760	0.760	0.000		0	0.765
TTSR29	24/10/2013	Call	2.700	0.670	0.670	0.000		0	0.670
TTSRN9	24/10/2013	Call	2.800	0.570	0.570	0.000		0	0.585
TTSRH9	24/10/2013	Call	2.900	0.490	0.490	0.000		0	0.490
TTSRL9	24/10/2013	Call	3.000	0.400	0.400	0.000		0	0.395
TTSRF9	24/10/2013	Call	3.100	0.315	0.315	0.000		0	0.310
TTSRR9	24/10/2013	Call	3.200	0.250	0.250	0.000		0	0.245
TTSR49	24/10/2013	Call	3.300	0.185	0.185	0.000		0	0.185
TTSRP9	24/10/2013	Call	3.400	0.130	0.130	0.000		0	0.135
TTSR69	24/10/2013	Call	3.500	0.095	0.095	0.000		0	0.095
TTSRX9	24/10/2013	Call	3.600	0.060	0.060	0.000		0	0.060
TTSR89	24/10/2013	Call	3.700	0.035	0.035	0.000		0	0.040
TTSRT9	24/10/2013	Call	3.800	0.030	0.030	0.000		0	0.025
TTSQZ9	24/10/2013	Call	3.900	0.020	0.020	0.000		0	0.020
TTSRV9	24/10/2013	Call	4.000	0.010	0.010	0.000		0	0.015
TTSSC9	24/10/2013	Call	4.100	0.008	0.008	0.000		0	0.009
TTSG78	19/12/2013	Call	0.010	3.320	3.320	0.000		0	3.320
TTSV88	19/12/2013	Call	1.900	1.455	1.455	0.000		0	1.455
TTSJ58	19/12/2013	Call	2.000	1.355	1.355	0.000		0	1.355
TTSFM8	19/12/2013	Call	2.100	1.255	1.255	0.000		0	1.255
TTSFG8	19/12/2013	Call	2.200	1.155	1.155	0.000		0	1.165
TTSFO8	19/12/2013	Call	2.300	1.055	1.055	0.000		0	1.065
TTSFI8	19/12/2013	Call	2.400	0.960	0.960	0.000		0	0.965
TTSFK8	19/12/2013	Call	2.500	0.860	0.860	0.000		0	0.865
TTSGV8	19/12/2013	Call	2.600	0.765	0.765	0.000		0	0.765
TTSJ69	19/12/2013	Call	2.700	0.670	0.670	0.000		0	0.675
TTSVA8	19/12/2013	Call	2.800	0.575	0.575	0.000		0	0.585
TTSJ49	19/12/2013	Call	2.900	0.490	0.490	0.000		0	0.500
TTSVC8	19/12/2013	Call	3.000	0.415	0.415	0.000		1,138	0.425
TTSJA9	19/12/2013	Call	3.100	0.340	0.340	0.000		0	0.355
TTSVE8	19/12/2013	Call	3.200	0.280	0.280	0.000		181	0.290
TTSJC9	19/12/2013	Call	3.300	0.225	0.225	0.000		0	0.230
TTSVG8	19/12/2013	Call	3.400	0.180	0.180	0.000		155	0.185
TTSJ89	19/12/2013	Call	3.500	0.140	0.140	0.000		0	0.145
TTSY58	19/12/2013	Call	3.600	0.105	0.105	0.000		0	0.115
TTSJE9	19/12/2013	Call	3.700	0.080	0.080	0.000		0	0.090
TTSC49	19/12/2013	Call	3.800	0.060	0.060	0.000		0	0.065
TTSL29	19/12/2013	Call	3.900	0.045	0.045	0.000		0	0.050
TTSME9	19/12/2013	Call	4.000	0.035	0.035	0.000		0	0.040
TTSN79	19/12/2013	Call	4.100	0.025	0.025	0.000		0	0.030
TTSVI8	27/03/2014	Call	1.900	1.455	1.455	0.000		0	1.455
TTSVK8	27/03/2014	Call	2.000	1.355	1.355	0.000		0	1.355
TTSVM8	27/03/2014	Call	2.200	1.165	1.165	0.000		0	1.165
TTSVO8	27/03/2014	Call	2.400	0.960	0.960	0.000		0	0.970
TTSQ39	27/03/2014	Call	2.500	0.870	0.870	0.000		0	0.865
TTSVQ8	27/03/2014	Call	2.600	0.765	0.765	0.000		0	0.770
TTSQ19	27/03/2014	Call	2.700	0.680	0.680	0.000		0	0.680
TTSVS8	27/03/2014	Call	2.800	0.590	0.590	0.000		0	0.595
TTSQ79	27/03/2014	Call	2.900	0.515	0.515	0.000		0	0.515
TTSVU8	27/03/2014	Call	3.000	0.445	0.445	0.000		0	0.445
TTSQ99	27/03/2014	Call	3.100	0.375	0.375	0.000		0	0.375
TTSVW8	27/03/2014	Call	3.200	0.320	0.320	0.000		0	0.315
TTSQ59	27/03/2014	Call	3.300	0.250	0.250	0.000		0	0.260
TTSVY8	27/03/2014	Call	3.400	0.215	0.215	0.000		0	0.215
TTSPY9	27/03/2014	Call	3.500	0.175	0.175	0.000		0	0.175
TTSY78	27/03/2014	Call	3.600	0.125	0.125	0.000		0	0.140
TTSQB9	27/03/2014	Call	3.700	0.105	0.105	0.000		0	0.110
TTSC69	27/03/2014	Call	3.800	0.080	0.080	0.000		0	0.085
TTSQD9	27/03/2014	Call	3.900	0.070	0.070	0.000		0	0.065
TTSKB9	27/03/2014	Call	4.000	0.045	0.045	0.000		0	0.050
TTSSE9	27/03/2014	Call	4.100	0.040	0.040	0.000		0	0.035
TTSMG9	27/03/2014	Call	4.200	0.030	0.030	0.000		0	0.025
TTSG88	26/06/2014	Call	0.010	3.295	3.295	0.000		0	3.295
TTSW18	26/06/2014	Call	1.900	1.455	1.455	0.000		0	1.455
TTSJ78	26/06/2014	Call	2.000	1.355	1.355	0.000		0	1.355
TTSFW8	26/06/2014	Call	2.100	1.255	1.255	0.000		0	1.255
TTSFS8	26/06/2014	Call	2.200	1.155	1.155	0.000		0	1.155
TTSFY8	26/06/2014	Call	2.300	1.055	1.055	0.000		0	1.055
TTSFQ8	26/06/2014	Call	2.400	0.960	0.960	0.000		0	0.960
TTSFU8	26/06/2014	Call	2.500	0.860	0.860	0.000		0	0.860
TTSGX8	26/06/2014	Call	2.600	0.765	0.765	0.000		0	0.765
TTSW38	26/06/2014	Call	2.800	0.595	0.595	0.000		320	0.595
TTSW58	26/06/2014	Call	3.000	0.465	0.465	0.450	60	260	0.445
TTSW78	26/06/2014	Call	3.200	0.325	0.325	0.000		60	0.325
TTSW98	26/06/2014	Call	3.400	0.230	0.230	0.000		0	0.230
TTSY98	26/06/2014	Call	3.600	0.160	0.160	0.000		0	0.160
TTSC89	26/06/2014	Call	3.800	0.110	0.110	0.000		0	0.110
TTSKD9	26/06/2014	Call	4.000	0.070	0.070	0.000		0	0.070
TTSMI9	26/06/2014	Call	4.200	0.045	0.045	0.000		0	0.045
TTSES9	25/09/2014	Call	2.000	1.355	1.355	0.000		0	1.355
TTSEW9	25/09/2014	Call	2.200	1.155	1.155	0.000		0	1.155
TTSEQ9	25/09/2014	Call	2.400	0.960	0.960	0.000		0	0.955
TTSEM9	25/09/2014	Call	2.600	0.760	0.760	0.000		0	0.760
TTSEK9	25/09/2014	Call	2.800	0.580	0.580	0.000		0	0.580
TTSEO9	25/09/2014	Call	3.000	0.430	0.430	0.000		0	0.430
TTSEU9	25/09/2014	Call	3.200	0.305	0.305	0.000		0	0.305
TTSEY9	25/09/2014	Call	3.400	0.210	0.210	0.000		0	0.210
TTSF19	25/09/2014	Call	3.600	0.140	0.140	0.000		0	0.140
TTSF79	25/09/2014	Call	3.800	0.090	0.090	0.000		0	0.090
TTSKF9	25/09/2014	Call	4.000	0.060	0.060	0.000		0	0.060
TTSMK9	25/09/2014	Call	4.200	0.035	0.035	0.000		0	0.035
TTSWB8	18/12/2014	Call	1.900	1.455	1.455	0.000		0	1.455
TTSWD8	18/12/2014	Call	2.000	1.355	1.355	0.000		0	1.355
TTSWF8	18/12/2014	Call	2.200	1.155	1.155	0.000		0	1.155
TTSWH8	18/12/2014	Call	2.400	0.960	0.960	0.000		0	0.960
TTSWJ8	18/12/2014	Call	2.600	0.780	0.780	0.000		0	0.780
TTSWL8	18/12/2014	Call	2.800	0.615	0.615	0.000		0	0.615
TTSWN8	18/12/2014	Call	3.000	0.485	0.485	0.000		0	0.485
TTSWP8	18/12/2014	Call	3.200	0.375	0.375	0.000		0	0.375
TTSWR8	18/12/2014	Call	3.400	0.285	0.285	0.000		0	0.285
TTSYB8	18/12/2014	Call	3.600	0.215	0.215	0.000		0	0.215
TTSCF9	18/12/2014	Call	3.800	0.160	0.160	0.000		0	0.160
TTSKH9	18/12/2014	Call	4.000	0.115	0.115	0.000		0	0.115
TTSMM9	18/12/2014	Call	4.200	0.085	0.085	0.000		0	0.085
TTSQH9	26/03/2015	Call	2.400	0.960	0.960	0.000		0	0.960
TTSQT9	26/03/2015	Call	2.600	0.770	0.770	0.000		0	0.770
TTSQF9	26/03/2015	Call	2.800	0.605	0.605	0.000		0	0.605
TTSQP9	26/03/2015	Call	3.000	0.470	0.470	0.000		0	0.470
TTSQV9	26/03/2015	Call	3.200	0.355	0.355	0.000		0	0.355
TTSQN9	26/03/2015	Call	3.400	0.270	0.270	0.000		0	0.270
TTSQR9	26/03/2015	Call	3.600	0.200	0.200	0.000		0	0.200
TTSQJ9	26/03/2015	Call	3.800	0.145	0.145	0.000		0	0.145
TTSQL9	26/03/2015	Call	4.000	0.105	0.105	0.000		0	0.105
TTSQX9	26/03/2015	Call	4.200	0.075	0.075	0.000		0	0.075
TTSXL8	25/06/2015	Call	1.900	1.455	1.455	0.000		0	1.455
TTSXC8	25/06/2015	Call	2.000	1.355	1.355	0.000		0	1.355
TTSXF8	25/06/2015	Call	2.200	1.155	1.155	0.000		0	1.155
TTSXH8	25/06/2015	Call	2.400	0.960	0.960	0.000		0	0.960
TTSXA8	25/06/2015	Call	2.600	0.770	0.770	0.000		0	0.770
TTSX48	25/06/2015	Call	2.800	0.605	0.605	0.000		0	0.605
TTSX68	25/06/2015	Call	3.000	0.470	0.470	0.000		0	0.470
TTSXJ8	25/06/2015	Call	3.200	0.360	0.360	0.000		0	0.360
TTSX88	25/06/2015	Call	3.400	0.275	0.275	0.000		0	0.275
TTSYD8	25/06/2015	Call	3.600	0.205	0.205	0.000		0	0.205
TTSCH9	25/06/2015	Call	3.800	0.155	0.155	0.000		0	0.150
TTSKJ9	25/06/2015	Call	4.000	0.110	0.110	0.000		0	0.110
TTSMO9	25/06/2015	Call	4.200	0.080	0.080	0.000		0	0.080
TTSJG9	17/12/2015	Call	2.200	1.155	1.155	0.000		0	1.155
TTSJQ9	17/12/2015	Call	2.400	0.960	0.960	0.000		0	0.960
TTSJM9	17/12/2015	Call	2.600	0.770	0.770	0.000		0	0.770
TTSJK9	17/12/2015	Call	2.800	0.610	0.610	0.000		0	0.610
TTSJI9	17/12/2015	Call	3.000	0.480	0.480	0.000		0	0.480
TTSJW9	17/12/2015	Call	3.200	0.375	0.375	0.000		0	0.375
TTSJO9	17/12/2015	Call	3.400	0.295	0.295	0.000		0	0.295
TTSJS9	17/12/2015	Call	3.600	0.225	0.225	0.000		0	0.225
TTSJU9	17/12/2015	Call	3.800	0.175	0.175	0.000		0	0.175
TTSKL9	17/12/2015	Call	4.000	0.130	0.130	0.000		0	0.130
TTSMQ9	17/12/2015	Call	4.200	0.100	0.100	0.000		0	0.100
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	0.000	0.000	0.000		1,060	0.001
TTSIQ9	30/05/2013	Put	3.200	0.005	0.005	0.000		3,630	0.008
TTSGY9	30/05/2013	Put	3.300	0.020	0.020	0.000		100	0.030
TTSIM9	30/05/2013	Put	3.400	0.065	0.065	0.000		0	0.080
TTSI39	30/05/2013	Put	3.500	0.160	0.160	0.000		0	0.160
TTSIK9	30/05/2013	Put	3.600	0.260	0.260	0.000		0	0.260
TTSIY9	30/05/2013	Put	3.700	0.360	0.360	0.000		0	0.360
TTSK89	30/05/2013	Put	3.800	0.460	0.460	0.000		0	0.460
TTSKW9	30/05/2013	Put	3.900	0.560	0.560	0.000		0	0.560
TTSM79	30/05/2013	Put	4.000	0.660	0.660	0.000		0	0.660
TTSMZ9	30/05/2013	Put	4.100	0.760	0.760	0.000		0	0.760
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	0.000	0.000	0.000		60	0.001
TTSWY8	27/06/2013	Put	2.900	0.001	0.001	0.000		1,030	0.003
TTSUK8	27/06/2013	Put	3.000	0.005	0.005	0.000		0	0.008
TTSX38	27/06/2013	Put	3.100	0.015	0.015	0.000		200	0.015
TTSUM8	27/06/2013	Put	3.200	0.025	0.025	0.000		200	0.030
TTSWU8	27/06/2013	Put	3.300	0.055	0.055	0.000		115	0.060
TTSUO8	27/06/2013	Put	3.400	0.100	0.100	0.000		0	0.105
TTSYU8	27/06/2013	Put	3.500	0.170	0.170	0.000		0	0.175
TTSBJ9	27/06/2013	Put	3.600	0.260	0.260	0.000		0	0.260
TTSC19	27/06/2013	Put	3.700	0.360	0.360	0.000		0	0.360
TTSKA9	27/06/2013	Put	3.800	0.460	0.460	0.000		0	0.460
TTSKY9	27/06/2013	Put	3.900	0.560	0.560	0.000		0	0.560
TTSM99	27/06/2013	Put	4.000	0.660	0.660	0.000		0	0.660
TTSN29	27/06/2013	Put	4.100	0.760	0.760	0.000		0	0.760
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	0.000	0.000	0.000		0	0.000
TTSLF9	25/07/2013	Put	2.800	0.002	0.002	0.000		0	0.002
TTSLB9	25/07/2013	Put	2.900	0.005	0.005	0.000		0	0.005
TTSLP9	25/07/2013	Put	3.000	0.010	0.010	0.000		0	0.010
TTSL99	25/07/2013	Put	3.100	0.025	0.025	0.000		0	0.025
TTSLJ9	25/07/2013	Put	3.200	0.045	0.045	0.000		150	0.050
TTSLT9	25/07/2013	Put	3.300	0.080	0.080	0.000		0	0.085
TTSLN9	25/07/2013	Put	3.400	0.125	0.125	0.000		0	0.125
TTSLR9	25/07/2013	Put	3.500	0.190	0.190	0.000		0	0.190
TTSLL9	25/07/2013	Put	3.600	0.270	0.270	0.000		0	0.275
TTSLW9	25/07/2013	Put	3.700	0.360	0.360	0.000		0	0.365
TTSLD9	25/07/2013	Put	3.800	0.460	0.460	0.000		0	0.460
TTSLY9	25/07/2013	Put	3.900	0.560	0.560	0.000		0	0.560
TTSMB9	25/07/2013	Put	4.000	0.660	0.660	0.000		0	0.660
TTSN49	25/07/2013	Put	4.100	0.760	0.760	0.000		0	0.760
TTSPX9	29/08/2013	Put	2.400	0.002	0.002	0.000		0	0.002
TTSPT9	29/08/2013	Put	2.500	0.004	0.004	0.000		0	0.005
TTSPL9	29/08/2013	Put	2.600	0.008	0.008	0.000		0	0.009
TTSNO9	29/08/2013	Put	2.700	0.015	0.015	0.000		0	0.015
TTSP99	29/08/2013	Put	2.800	0.020	0.020	0.000		0	0.020
TTSNQ9	29/08/2013	Put	2.900	0.025	0.025	0.000		0	0.025
TTSP79	29/08/2013	Put	3.000	0.045	0.045	0.000		0	0.040
TTSNW9	29/08/2013	Put	3.100	0.065	0.065	0.000		0	0.065
TTSP19	29/08/2013	Put	3.200	0.100	0.100	0.000		0	0.100
TTSNS9	29/08/2013	Put	3.300	0.140	0.140	0.000		0	0.140
TTSP59	29/08/2013	Put	3.400	0.200	0.200	0.000		0	0.200
TTSNU9	29/08/2013	Put	3.500	0.270	0.270	0.000		0	0.270
TTSP39	29/08/2013	Put	3.600	0.355	0.355	0.000		0	0.345
TTSNY9	29/08/2013	Put	3.700	0.440	0.440	0.000		0	0.435
TTSPP9	29/08/2013	Put	3.800	0.525	0.525	0.000		0	0.515
TTSNM9	29/08/2013	Put	3.900	0.630	0.630	0.000		0	0.620
TTSPN9	29/08/2013	Put	4.000	0.715	0.715	0.000		0	0.730
TTSPR9	29/08/2013	Put	4.100	0.815	0.815	0.000		0	0.820
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	0.000	0.000	0.000		0	0.000
TTSEF9	26/09/2013	Put	2.300	0.000	0.000	0.000		0	0.000
TTSUW8	26/09/2013	Put	2.400	0.001	0.001	0.000		0	0.000
TTSEH9	26/09/2013	Put	2.500	0.002	0.002	0.000		0	0.001
TTSUY8	26/09/2013	Put	2.600	0.004	0.004	0.000		0	0.003
TTSEJ9	26/09/2013	Put	2.700	0.009	0.009	0.000		0	0.007
TTSS79	26/09/2013	Put	2.710	0.015	0.015	0.000		0	0.015
TTSV18	26/09/2013	Put	2.800	0.015	0.015	0.000		0	0.015
TTSS89	26/09/2013	Put	2.810	0.025	0.025	0.000		0	0.025
TTSE69	26/09/2013	Put	2.900	0.030	0.030	0.000		64	0.025
TTSV38	26/09/2013	Put	3.000	0.050	0.050	0.000		60	0.045
TTSE89	26/09/2013	Put	3.100	0.080	0.080	0.000		52	0.080
TTSV58	26/09/2013	Put	3.200	0.110	0.110	0.000		0	0.110
TTSS19	26/09/2013	Put	3.210	0.115	0.115	0.000		0	0.125
TTSE29	26/09/2013	Put	3.300	0.165	0.165	0.000		17	0.165
TTSS29	26/09/2013	Put	3.310	0.165	0.165	0.000		0	0.165
TTSV78	26/09/2013	Put	3.400	0.220	0.220	0.000		50	0.230
TTSS59	26/09/2013	Put	3.410	0.220	0.220	0.000		0	0.225
TTSF49	26/09/2013	Put	3.500	0.285	0.285	0.000		0	0.300
TTSY48	26/09/2013	Put	3.600	0.360	0.360	0.000		1,515	0.380
TTSGW9	26/09/2013	Put	3.700	0.440	0.440	0.000		16	0.460
TTSC39	26/09/2013	Put	3.800	0.525	0.525	0.000		345	0.550
TTSL19	26/09/2013	Put	3.900	0.610	0.610	0.000		0	0.640
TTSMD9	26/09/2013	Put	4.000	0.705	0.705	0.000		0	0.730
TTSN69	26/09/2013	Put	4.100	0.800	0.800	0.000		0	0.825
TTSSB9	24/10/2013	Put	2.500	0.007	0.007	0.000		0	0.008
TTSRK9	24/10/2013	Put	2.600	0.015	0.015	0.000		0	0.015
TTSR39	24/10/2013	Put	2.700	0.020	0.020	0.000		0	0.025
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	0.060	0.060	0.000		0	0.065
TTSRG9	24/10/2013	Put	3.100	0.095	0.095	0.000		0	0.095
TTSRS9	24/10/2013	Put	3.200	0.130	0.130	0.000		0	0.130
TTSR59	24/10/2013	Put	3.300	0.170	0.170	0.000		0	0.170
TTSRQ9	24/10/2013	Put	3.400	0.230	0.230	0.000		0	0.235
TTSR79	24/10/2013	Put	3.500	0.300	0.300	0.000		0	0.295
TTSRY9	24/10/2013	Put	3.600	0.375	0.375	0.000		0	0.375
TTSR99	24/10/2013	Put	3.700	0.450	0.450	0.000		0	0.455
TTSRU9	24/10/2013	Put	3.800	0.545	0.545	0.000		0	0.530
TTSR19	24/10/2013	Put	3.900	0.640	0.640	0.000		0	0.635
TTSRW9	24/10/2013	Put	4.000	0.730	0.730	0.000		0	0.730
TTSSD9	24/10/2013	Put	4.100	0.835	0.835	0.000		0	0.820
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	0.001
TTSFN8	19/12/2013	Put	2.100	0.001	0.001	0.000		0	0.002
TTSFH8	19/12/2013	Put	2.200	0.002	0.002	0.000		0	0.003
TTSFP8	19/12/2013	Put	2.300	0.005	0.005	0.000		220	0.006
TTSFJ8	19/12/2013	Put	2.400	0.009	0.009	0.000		0	0.010
TTSFL8	19/12/2013	Put	2.500	0.015	0.015	0.000		0	0.020
TTSGW8	19/12/2013	Put	2.600	0.025	0.025	0.000		100	0.030
TTSJ79	19/12/2013	Put	2.700	0.035	0.035	0.000		0	0.035
TTSVB8	19/12/2013	Put	2.800	0.055	0.055	0.000		100	0.055
TTSJ59	19/12/2013	Put	2.900	0.075	0.075	0.000		0	0.070
TTSVD8	19/12/2013	Put	3.000	0.095	0.095	0.000		6,030	0.095
TTSJB9	19/12/2013	Put	3.100	0.130	0.130	0.000		0	0.125
TTSVF8	19/12/2013	Put	3.200	0.165	0.165	0.000		0	0.165
TTSJD9	19/12/2013	Put	3.300	0.210	0.210	0.000		0	0.210
TTSVH8	19/12/2013	Put	3.400	0.265	0.265	0.000		7,000	0.270
TTSJ99	19/12/2013	Put	3.500	0.330	0.330	0.000		100	0.335
TTSY68	19/12/2013	Put	3.600	0.395	0.395	0.000		0	0.405
TTSJF9	19/12/2013	Put	3.700	0.470	0.470	0.000		0	0.485
TTSC59	19/12/2013	Put	3.800	0.550	0.550	0.000		0	0.565
TTSL39	19/12/2013	Put	3.900	0.635	0.635	0.000		0	0.650
TTSMF9	19/12/2013	Put	4.000	0.720	0.720	0.000		0	0.735
TTSN89	19/12/2013	Put	4.100	0.810	0.810	0.000		0	0.825
TTSVJ8	27/03/2014	Put	1.900	0.002	0.002	0.000		0	0.001
TTSVL8	27/03/2014	Put	2.000	0.003	0.003	0.000		0	0.002
TTSVN8	27/03/2014	Put	2.200	0.009	0.009	0.000		0	0.008
TTSVP8	27/03/2014	Put	2.400	0.025	0.025	0.000		0	0.025
TTSQ49	27/03/2014	Put	2.500	0.030	0.030	0.000		0	0.035
TTSVR8	27/03/2014	Put	2.600	0.050	0.050	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	0.090	0.090	0.000		0	0.090
TTSQ89	27/03/2014	Put	2.900	0.110	0.110	0.000		0	0.115
TTSVV8	27/03/2014	Put	3.000	0.150	0.150	0.000		0	0.155
TTSQA9	27/03/2014	Put	3.100	0.185	0.185	0.000		0	0.190
TTSVX8	27/03/2014	Put	3.200	0.235	0.235	0.000		0	0.230
TTSQ69	27/03/2014	Put	3.300	0.285	0.285	0.000		0	0.285
TTSVZ8	27/03/2014	Put	3.400	0.335	0.335	0.000		0	0.340
TTSPZ9	27/03/2014	Put	3.500	0.415	0.415	0.000		0	0.400
TTSY88	27/03/2014	Put	3.600	0.470	0.470	0.000		0	0.465
TTSQC9	27/03/2014	Put	3.700	0.560	0.560	0.000		0	0.540
TTSC79	27/03/2014	Put	3.800	0.620	0.620	0.000		0	0.610
TTSQE9	27/03/2014	Put	3.900	0.700	0.700	0.000		0	0.725
TTSKC9	27/03/2014	Put	4.000	0.790	0.790	0.000		0	0.785
TTSSF9	27/03/2014	Put	4.100	0.875	0.875	0.000		0	0.900
TTSMH9	27/03/2014	Put	4.200	0.965	0.965	0.000		0	0.975
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	0.085	0.085	0.000		100	0.085
TTSW68	26/06/2014	Put	3.000	0.145	0.145	0.000		0	0.145
TTSW88	26/06/2014	Put	3.200	0.230	0.230	0.000		0	0.230
TTSWA8	26/06/2014	Put	3.400	0.340	0.340	0.000		0	0.340
TTSYA8	26/06/2014	Put	3.600	0.465	0.465	0.000		0	0.465
TTSC99	26/06/2014	Put	3.800	0.610	0.610	0.000		0	0.615
TTSKE9	26/06/2014	Put	4.000	0.775	0.775	0.000		0	0.775
TTSMJ9	26/06/2014	Put	4.200	0.945	0.945	0.000		0	0.945
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	0.010	0.010	0.000		0	0.010
TTSEN9	25/09/2014	Put	2.600	0.030	0.030	0.000		0	0.030
TTSEL9	25/09/2014	Put	2.800	0.070	0.070	0.000		0	0.070
TTSEP9	25/09/2014	Put	3.000	0.130	0.130	0.000		0	0.130
TTSEV9	25/09/2014	Put	3.200	0.215	0.215	0.000		0	0.215
TTSEZ9	25/09/2014	Put	3.400	0.325	0.325	0.000		0	0.325
TTSF29	25/09/2014	Put	3.600	0.460	0.460	0.000		0	0.460
TTSF89	25/09/2014	Put	3.800	0.610	0.610	0.000		0	0.610
TTSKG9	25/09/2014	Put	4.000	0.775	0.775	0.000		0	0.775
TTSML9	25/09/2014	Put	4.200	0.950	0.950	0.000		0	0.950
TTSWC8	18/12/2014	Put	1.900	0.005	0.005	0.000		0	0.005
TTSWE8	18/12/2014	Put	2.000	0.009	0.009	0.000		0	0.009
TTSWG8	18/12/2014	Put	2.200	0.020	0.020	0.000		0	0.020
TTSWI8	18/12/2014	Put	2.400	0.045	0.045	0.000		0	0.045
TTSWK8	18/12/2014	Put	2.600	0.060	0.060	0.000		0	0.060
TTSWM8	18/12/2014	Put	2.800	0.110	0.110	0.000		230	0.110
TTSWO8	18/12/2014	Put	3.000	0.215	0.215	0.000		0	0.215
TTSWQ8	18/12/2014	Put	3.200	0.310	0.310	0.000		0	0.310
TTSWS8	18/12/2014	Put	3.400	0.420	0.420	0.000		0	0.420
TTSYC8	18/12/2014	Put	3.600	0.545	0.545	0.000		0	0.550
TTSCG9	18/12/2014	Put	3.800	0.690	0.690	0.000		0	0.690
TTSKI9	18/12/2014	Put	4.000	0.840	0.840	0.000		0	0.845
TTSMN9	18/12/2014	Put	4.200	1.005	1.005	0.000		0	1.005
TTSQI9	26/03/2015	Put	2.400	0.055	0.055	0.000		0	0.055
TTSQU9	26/03/2015	Put	2.600	0.100	0.100	0.000		0	0.100
TTSQG9	26/03/2015	Put	2.800	0.160	0.160	0.000		0	0.160
TTSQQ9	26/03/2015	Put	3.000	0.240	0.240	0.000		0	0.240
TTSQW9	26/03/2015	Put	3.200	0.335	0.335	0.000		0	0.335
TTSQO9	26/03/2015	Put	3.400	0.450	0.450	0.000		0	0.450
TTSQS9	26/03/2015	Put	3.600	0.575	0.575	0.000		0	0.580
TTSQK9	26/03/2015	Put	3.800	0.720	0.720	0.000		0	0.720
TTSQM9	26/03/2015	Put	4.000	0.870	0.870	0.000		0	0.870
TTSQY9	26/03/2015	Put	4.200	1.030	1.030	0.000		0	1.035
TTSXM8	25/06/2015	Put	1.900	0.006	0.006	0.000		0	0.006
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	0.050	0.050	0.000		0	0.050
TTSXB8	25/06/2015	Put	2.600	0.090	0.090	0.000		0	0.090
TTSX58	25/06/2015	Put	2.800	0.150	0.150	0.000		0	0.150
TTSX78	25/06/2015	Put	3.000	0.225	0.225	0.000		0	0.225
TTSXK8	25/06/2015	Put	3.200	0.320	0.320	0.000		0	0.320
TTSX98	25/06/2015	Put	3.400	0.430	0.430	0.000		0	0.435
TTSYE8	25/06/2015	Put	3.600	0.560	0.560	0.000		0	0.560
TTSCI9	25/06/2015	Put	3.800	0.700	0.700	0.000		0	0.705
TTSKK9	25/06/2015	Put	4.000	0.855	0.855	0.000		0	0.855
TTSMP9	25/06/2015	Put	4.200	1.015	1.015	0.000		0	1.020
TTSJH9	17/12/2015	Put	2.200	0.050	0.050	0.000		0	0.050
TTSJR9	17/12/2015	Put	2.400	0.085	0.085	0.000		0	0.085
TTSJN9	17/12/2015	Put	2.600	0.140	0.140	0.000		0	0.140
TTSJL9	17/12/2015	Put	2.800	0.205	0.205	0.000		0	0.210
TTSJJ9	17/12/2015	Put	3.000	0.290	0.290	0.000		0	0.295
TTSJX9	17/12/2015	Put	3.200	0.390	0.390	0.000		0	0.395
TTSJP9	17/12/2015	Put	3.400	0.505	0.505	0.000		0	0.510
TTSJT9	17/12/2015	Put	3.600	0.635	0.635	0.000		0	0.635
TTSJV9	17/12/2015	Put	3.800	0.775	0.775	0.000		0	0.775
TTSKM9	17/12/2015	Put	4.000	0.920	0.920	0.000		0	0.925
TTSMR9	17/12/2015	Put	4.200	1.080	1.080	0.000		0	1.080

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.

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).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links