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 3.860 Up 0.010 3.830 3.870 3.860 3.920 3.840 4,355,363 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSQY7 26/02/2015 Call 2.400 1.465 1.465 0.000   0 1.465
TTSQZ7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQS7 26/02/2015 Call 2.500 1.365 1.365 0.000   0 1.365
TTSQT7 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSQ87 26/02/2015 Call 2.600 1.265 1.265 0.000   0 1.265
TTSQ97 26/02/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSQG7 26/02/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSQH7 26/02/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSPX7 26/02/2015 Call 2.800 1.065 1.065 0.000   0 1.065
TTSPY7 26/02/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSQK7 26/02/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSQL7 26/02/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSQ27 26/02/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSQ37 26/02/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSQO7 26/02/2015 Call 3.100 0.765 0.765 0.000   0 0.765
TTSQP7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSPZ7 26/02/2015 Call 3.200 0.665 0.665 0.000   0 0.665
TTSQ17 26/02/2015 Put 3.200 0.001 0.001 0.000   250 0.001
TTSQM7 26/02/2015 Call 3.300 0.565 0.565 0.000   0 0.565
TTSQN7 26/02/2015 Put 3.300 0.002 0.002 0.000   0 0.002
TTSPV7 26/02/2015 Call 3.400 0.470 0.470 0.000   100 0.470
TTSPW7 26/02/2015 Put 3.400 0.004 0.004 0.000   0 0.004
TTSQE7 26/02/2015 Call 3.500 0.370 0.370 0.000   10 0.370
TTSQF7 26/02/2015 Put 3.500 0.009 0.009 0.000   200 0.009
TTSQ67 26/02/2015 Call 3.600 0.280 0.280 0.000   2,500 0.280
TTSQ77 26/02/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TTSQI7 26/02/2015 Call 3.700 0.195 0.195 0.000   0 0.195
TTSQJ7 26/02/2015 Put 3.700 0.035 0.035 0.000   50 0.035
TTSQA7 26/02/2015 Call 3.800 0.125 0.125 0.000   0 0.125
TTSQB7 26/02/2015 Put 3.800 0.060 0.060 0.000   50 0.060
TTSQC7 26/02/2015 Call 3.900 0.075 0.075 0.000   0 0.075
TTSQD7 26/02/2015 Put 3.900 0.105 0.105 0.000   0 0.105
TTSQ47 26/02/2015 Call 4.000 0.045 0.045 0.000   0 0.045
TTSQ57 26/02/2015 Put 4.000 0.170 0.170 0.000   0 0.170
TTSSD7 26/02/2015 Call 4.100 0.030 0.030 0.000   0 0.030
TTSSE7 26/02/2015 Put 4.100 0.255 0.255 0.000   0 0.255
TTSTC7 26/02/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSTD7 26/02/2015 Put 4.200 0.345 0.345 0.000   0 0.345
TTSVK7 26/02/2015 Call 4.300 0.010 0.010 0.000   0 0.010
TTSVL7 26/02/2015 Put 4.300 0.445 0.445 0.000   0 0.445
TTSVW7 26/02/2015 Call 4.400 0.006 0.006 0.000   0 0.006
TTSVX7 26/02/2015 Put 4.400 0.545 0.545 0.000   0 0.545
TTSW97 26/02/2015 Call 4.500 0.004 0.004 0.000   0 0.004
TTSWA7 26/02/2015 Put 4.500 0.645 0.645 0.000   0 0.645
TTSWR7 26/02/2015 Call 4.600 0.002 0.002 0.000   0 0.002
TTSWS7 26/02/2015 Put 4.600 0.745 0.745 0.000   0 0.745
TTSFP7 26/03/2015 Call 2.000 1.865 1.865 0.000   0 1.865
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.665 1.665 0.000   0 1.665
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFR7 26/03/2015 Call 2.300 1.565 1.565 0.000   0 1.565
TTSFS7 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.000
TTSQH9 26/03/2015 Call 2.400 1.465 1.465 0.000   0 1.465
TTSQI9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFX7 26/03/2015 Call 2.500 1.365 1.365 0.000   0 1.365
TTSFY7 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSQT9 26/03/2015 Call 2.600 1.265 1.265 0.000   0 1.265
TTSQU9 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TTSFZ7 26/03/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSG17 26/03/2015 Put 2.700 0.002 0.002 0.000   0 0.002
TTSQF9 26/03/2015 Call 2.800 1.065 1.065 0.000   0 1.065
TTSQG9 26/03/2015 Put 2.800 0.003 0.003 0.000   100 0.003
TTSFT7 26/03/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSFU7 26/03/2015 Put 2.900 0.006 0.006 0.000   0 0.006
TTSQP9 26/03/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSQQ9 26/03/2015 Put 3.000 0.009 0.009 0.000   0 0.009
TTSG47 26/03/2015 Call 3.100 0.765 0.765 0.000   0 0.765
TTSG57 26/03/2015 Put 3.100 0.015 0.015 0.000   400 0.015
TTSQV9 26/03/2015 Call 3.200 0.665 0.665 0.000   0 0.665
TTSQW9 26/03/2015 Put 3.200 0.015 0.015 0.000   0 0.015
TTSPR7 26/03/2015 Call 3.210 0.585 0.585 0.000   354 0.585
TTSPS7 26/03/2015 Put 3.210 0.020 0.020 0.000   0 0.020
TTSG27 26/03/2015 Call 3.300 0.565 0.565 0.000   100 0.565
TTSG37 26/03/2015 Put 3.300 0.020 0.020 0.000   100 0.020
TTSTG7 26/03/2015 Call 3.310 0.490 0.490 0.000   160 0.490
TTSTH7 26/03/2015 Put 3.310 0.025 0.025 0.000   0 0.025
TTSQN9 26/03/2015 Call 3.400 0.470 0.470 0.000   1,900 0.470
TTSQO9 26/03/2015 Put 3.400 0.030 0.030 0.000   2,200 0.030
TTSUH7 26/03/2015 Call 3.410 0.400 0.400 0.000   100 0.400
TTSUI7 26/03/2015 Put 3.410 0.030 0.030 0.000   0 0.030
TTSFV7 26/03/2015 Call 3.500 0.375 0.375 0.000   490 0.375
TTSFW7 26/03/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TTSQR9 26/03/2015 Call 3.600 0.285 0.285 0.000   10,500 0.285
TTSQS9 26/03/2015 Put 3.600 0.055 0.055 0.000   0 0.055
TTSG87 26/03/2015 Call 3.700 0.205 0.205 0.000   5,100 0.205
TTSG97 26/03/2015 Put 3.700 0.085 0.085 0.000   100 0.085
TTSQJ9 26/03/2015 Call 3.800 0.140 0.140 0.000   0 0.140
TTSQK9 26/03/2015 Put 3.800 0.125 0.125 0.000   0 0.125
TTSL77 26/03/2015 Call 3.900 0.090 0.090 0.000   0 0.090
TTSL87 26/03/2015 Put 3.900 0.180 0.180 0.000   0 0.180
TTSQL9 26/03/2015 Call 4.000 0.060 0.060 0.000   0 0.060
TTSQM9 26/03/2015 Put 4.000 0.250 0.250 0.000   0 0.250
TTSLY7 26/03/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TTSLZ7 26/03/2015 Put 4.100 0.330 0.330 0.000   0 0.330
TTSQX9 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSQY9 26/03/2015 Put 4.200 0.420 0.420 0.000   0 0.420
TTSP77 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSP87 26/03/2015 Put 4.300 0.515 0.515 0.000   0 0.515
TTSVY7 26/03/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TTSVZ7 26/03/2015 Put 4.400 0.615 0.615 0.000   0 0.615
TTSWB7 26/03/2015 Call 4.500 0.015 0.015 0.000   0 0.015
TTSWC7 26/03/2015 Put 4.500 0.715 0.715 0.000   0 0.715
TTSWT7 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TTSWU7 26/03/2015 Put 4.600 0.815 0.815 0.000   0 0.815
TTSSH7 23/04/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSSI7 23/04/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSSJ7 23/04/2015 Call 2.800 1.065 1.065 0.000   0 1.065
TTSSK7 23/04/2015 Put 2.800 0.006 0.006 0.000   0 0.006
TTSSL7 23/04/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSSM7 23/04/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TTSSN7 23/04/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSSO7 23/04/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TTSSP7 23/04/2015 Call 3.100 0.765 0.765 0.000   0 0.765
TTSSQ7 23/04/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TTSSR7 23/04/2015 Call 3.200 0.665 0.665 0.000   0 0.665
TTSSS7 23/04/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TTSST7 23/04/2015 Call 3.300 0.570 0.570 0.000   60 0.570
TTSSU7 23/04/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TTSSV7 23/04/2015 Call 3.400 0.470 0.470 0.000   0 0.470
TTSSW7 23/04/2015 Put 3.400 0.035 0.035 0.000   0 0.035
TTSSX7 23/04/2015 Call 3.500 0.380 0.380 0.000   0 0.380
TTSSY7 23/04/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TTSSZ7 23/04/2015 Call 3.600 0.295 0.295 0.000   0 0.295
TTST17 23/04/2015 Put 3.600 0.070 0.070 0.000   0 0.070
TTST27 23/04/2015 Call 3.700 0.220 0.220 0.000   0 0.220
TTST37 23/04/2015 Put 3.700 0.100 0.100 0.000   0 0.100
TTST47 23/04/2015 Call 3.800 0.155 0.155 0.000   0 0.155
TTST57 23/04/2015 Put 3.800 0.140 0.140 0.000   0 0.140
TTST67 23/04/2015 Call 3.900 0.110 0.110 0.000   0 0.110
TTST77 23/04/2015 Put 3.900 0.195 0.195 0.000   0 0.195
TTST87 23/04/2015 Call 4.000 0.075 0.075 0.000   0 0.075
TTST97 23/04/2015 Put 4.000 0.260 0.260 0.000   0 0.260
TTSTA7 23/04/2015 Call 4.100 0.050 0.050 0.000   0 0.050
TTSTB7 23/04/2015 Put 4.100 0.340 0.340 0.000   0 0.340
TTSTE7 23/04/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TTSTF7 23/04/2015 Put 4.200 0.425 0.425 0.000   0 0.425
TTSVM7 23/04/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSVN7 23/04/2015 Put 4.300 0.515 0.515 0.000   0 0.515
TTSW17 23/04/2015 Call 4.400 0.025 0.025 0.000   0 0.025
TTSW27 23/04/2015 Put 4.400 0.615 0.615 0.000   0 0.615
TTSWD7 23/04/2015 Call 4.500 0.020 0.020 0.000   0 0.020
TTSWE7 23/04/2015 Put 4.500 0.715 0.715 0.000   0 0.715
TTSWV7 23/04/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TTSWW7 23/04/2015 Put 4.600 0.815 0.815 0.000   0 0.815
TTSUF7 28/05/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSUG7 28/05/2015 Put 2.700 0.008 0.008 0.000   0 0.008
TTSTW7 28/05/2015 Call 2.800 1.065 1.065 0.000   0 1.065
TTSTX7 28/05/2015 Put 2.800 0.010 0.010 0.000   0 0.010
TTSU37 28/05/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSU47 28/05/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TTSTU7 28/05/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSTV7 28/05/2015 Put 3.000 0.025 0.025 0.000   0 0.025
TTSUB7 28/05/2015 Call 3.100 0.765 0.765 0.000   0 0.765
TTSUC7 28/05/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSTS7 28/05/2015 Call 3.200 0.665 0.665 0.000   0 0.665
TTSTT7 28/05/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSU97 28/05/2015 Call 3.300 0.565 0.565 0.000   0 0.565
TTSUA7 28/05/2015 Put 3.300 0.040 0.040 0.000   0 0.040
TTSTK7 28/05/2015 Call 3.400 0.470 0.470 0.000   0 0.470
TTSTL7 28/05/2015 Put 3.400 0.050 0.050 0.000   0 0.050
TTSU17 28/05/2015 Call 3.500 0.380 0.380 0.000   0 0.380
TTSU27 28/05/2015 Put 3.500 0.065 0.065 0.000   0 0.065
TTSTY7 28/05/2015 Call 3.600 0.300 0.300 0.000   0 0.300
TTSTZ7 28/05/2015 Put 3.600 0.090 0.090 0.000   0 0.090
TTSU77 28/05/2015 Call 3.700 0.230 0.230 0.000   0 0.230
TTSU87 28/05/2015 Put 3.700 0.125 0.125 0.000   0 0.125
TTSTO7 28/05/2015 Call 3.800 0.175 0.175 0.000   0 0.175
TTSTP7 28/05/2015 Put 3.800 0.165 0.165 0.000   0 0.165
TTSU57 28/05/2015 Call 3.900 0.130 0.130 0.000   0 0.130
TTSU67 28/05/2015 Put 3.900 0.220 0.220 0.000   0 0.220
TTSTM7 28/05/2015 Call 4.000 0.095 0.095 0.000   0 0.095
TTSTN7 28/05/2015 Put 4.000 0.285 0.285 0.000   0 0.285
TTSUD7 28/05/2015 Call 4.100 0.065 0.065 0.000   0 0.065
TTSUE7 28/05/2015 Put 4.100 0.360 0.360 0.000   0 0.360
TTSTQ7 28/05/2015 Call 4.200 0.045 0.045 0.000   0 0.045
TTSTR7 28/05/2015 Put 4.200 0.440 0.440 0.000   0 0.440
TTSVO7 28/05/2015 Call 4.300 0.035 0.035 0.000   0 0.035
TTSVP7 28/05/2015 Put 4.300 0.530 0.530 0.000   0 0.530
TTSW37 28/05/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TTSW47 28/05/2015 Put 4.400 0.620 0.620 0.000   0 0.620
TTSWF7 28/05/2015 Call 4.500 0.025 0.025 0.000   0 0.025
TTSWG7 28/05/2015 Put 4.500 0.715 0.715 0.000   0 0.715
TTSWX7 28/05/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TTSWY7 28/05/2015 Put 4.600 0.815 0.815 0.000   0 0.815
TTSXL8 25/06/2015 Call 1.900 1.965 1.965 0.000   0 1.965
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.865 1.865 0.000   0 1.865
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.665 1.665 0.000   0 1.665
TTSXG8 25/06/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSXH8 25/06/2015 Call 2.400 1.465 1.465 0.000   0 1.465
TTSXI8 25/06/2015 Put 2.400 0.003 0.003 0.000   0 0.003
TTSK67 25/06/2015 Call 2.500 1.365 1.365 0.000   0 1.365
TTSK77 25/06/2015 Put 2.500 0.005 0.005 0.000   0 0.005
TTSXA8 25/06/2015 Call 2.600 1.265 1.265 0.000   0 1.265
TTSXB8 25/06/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TTSK87 25/06/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSK97 25/06/2015 Put 2.700 0.010 0.010 0.000   0 0.010
TTSX48 25/06/2015 Call 2.800 1.065 1.065 0.000   0 1.065
TTSX58 25/06/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSKA7 25/06/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSKB7 25/06/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TTSX68 25/06/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSX78 25/06/2015 Put 3.000 0.025 0.025 0.000   200 0.025
TTSK27 25/06/2015 Call 3.100 0.765 0.765 0.000   0 0.765
TTSK37 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TTSXJ8 25/06/2015 Call 3.200 0.665 0.665 0.000   0 0.665
TTSXK8 25/06/2015 Put 3.200 0.035 0.035 0.000   50 0.035
TTSKE7 25/06/2015 Call 3.300 0.570 0.570 0.000   100 0.570
TTSKF7 25/06/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TTSX88 25/06/2015 Call 3.400 0.475 0.475 0.000   0 0.475
TTSX98 25/06/2015 Put 3.400 0.055 0.055 0.000   3,000 0.055
TTSKC7 25/06/2015 Call 3.500 0.385 0.385 0.000   900 0.385
TTSKD7 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
TTSYD8 25/06/2015 Call 3.600 0.305 0.305 0.000   40 0.305
TTSYE8 25/06/2015 Put 3.600 0.095 0.095 0.000   50 0.095
TTSK47 25/06/2015 Call 3.700 0.240 0.240 0.000   0 0.240
TTSK57 25/06/2015 Put 3.700 0.130 0.130 0.000   0 0.130
TTSCH9 25/06/2015 Call 3.800 0.185 0.185 0.000   0 0.185
TTSCI9 25/06/2015 Put 3.800 0.175 0.175 0.000   100 0.175
TTSL97 25/06/2015 Call 3.900 0.140 0.140 0.000   0 0.140
TTSLA7 25/06/2015 Put 3.900 0.225 0.225 0.000   0 0.225
TTSKJ9 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.100
TTSKK9 25/06/2015 Put 4.000 0.290 0.290 0.000   0 0.290
TTSM17 25/06/2015 Call 4.100 0.070 0.070 0.000   0 0.070
TTSM27 25/06/2015 Put 4.100 0.365 0.365 0.000   0 0.365
TTSMO9 25/06/2015 Call 4.200 0.050 0.050 0.000   0 0.050
TTSMP9 25/06/2015 Put 4.200 0.450 0.450 0.000   0 0.450
TTSP97 25/06/2015 Call 4.300 0.035 0.035 0.000   0 0.035
TTSPK7 25/06/2015 Put 4.300 0.540 0.540 0.000   0 0.540
TTSW57 25/06/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TTSW67 25/06/2015 Put 4.400 0.630 0.630 0.000   0 0.630
TTSWH7 25/06/2015 Call 4.500 0.025 0.025 0.000   0 0.025
TTSWI7 25/06/2015 Put 4.500 0.730 0.730 0.000   0 0.730
TTSWZ7 25/06/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TTSX17 25/06/2015 Put 4.600 0.825 0.825 0.000   0 0.825
TTSXN7 30/07/2015 Call 3.200 0.670 0.670 0.000   0 0.670
TTSXO7 30/07/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TTSXH7 30/07/2015 Call 3.300 0.575 0.575 0.000   0 0.575
TTSXI7 30/07/2015 Put 3.300 0.050 0.050 0.000   0 0.050
TTSXL7 30/07/2015 Call 3.400 0.490 0.490 0.000   0 0.490
TTSXM7 30/07/2015 Put 3.400 0.070 0.070 0.000   0 0.070
TTSXJ7 30/07/2015 Call 3.500 0.410 0.410 0.000   0 0.410
TTSXK7 30/07/2015 Put 3.500 0.095 0.095 0.000   0 0.095
TTSXP7 30/07/2015 Call 3.600 0.340 0.340 0.000   0 0.340
TTSXQ7 30/07/2015 Put 3.600 0.125 0.125 0.000   0 0.125
TTSXT7 30/07/2015 Call 3.700 0.280 0.280 0.000   0 0.280
TTSXU7 30/07/2015 Put 3.700 0.165 0.165 0.000   0 0.165
TTSXA7 30/07/2015 Call 3.800 0.225 0.225 0.000   0 0.225
TTSXB7 30/07/2015 Put 3.800 0.210 0.210 0.000   0 0.210
TTSXY7 30/07/2015 Call 3.900 0.180 0.180 0.000   0 0.180
TTSXZ7 30/07/2015 Put 3.900 0.265 0.265 0.000   0 0.265
TTSXC7 30/07/2015 Call 4.000 0.140 0.140 0.000   0 0.140
TTSXD7 30/07/2015 Put 4.000 0.325 0.325 0.000   0 0.325
TTSXV7 30/07/2015 Call 4.100 0.110 0.110 0.000   0 0.110
TTSXW7 30/07/2015 Put 4.100 0.395 0.395 0.000   0 0.395
TTSXF7 30/07/2015 Call 4.200 0.080 0.080 0.000   0 0.080
TTSXG7 30/07/2015 Put 4.200 0.475 0.475 0.000   0 0.475
TTSXR7 30/07/2015 Call 4.300 0.060 0.060 0.000   0 0.060
TTSXS7 30/07/2015 Put 4.300 0.555 0.555 0.000   0 0.555
TTSX87 30/07/2015 Call 4.400 0.045 0.045 0.000   0 0.045
TTSX97 30/07/2015 Put 4.400 0.640 0.640 0.000   0 0.640
TTSY17 30/07/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TTSY27 30/07/2015 Put 4.500 0.735 0.735 0.000   0 0.735
TTSX67 30/07/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TTSX77 30/07/2015 Put 4.600 0.825 0.825 0.000   0 0.825
TTSG67 24/09/2015 Call 2.000 1.865 1.865 0.000   0 1.865
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.665 1.665 0.000   0 1.665
TTSXY9 24/09/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSXU9 24/09/2015 Call 2.400 1.465 1.465 0.000   0 1.465
TTSXV9 24/09/2015 Put 2.400 0.003 0.003 0.000   100 0.003
TTSRG7 24/09/2015 Call 2.500 1.365 1.365 0.000   0 1.365
TTSRH7 24/09/2015 Put 2.500 0.005 0.005 0.000   0 0.005
TTSXM9 24/09/2015 Call 2.600 1.265 1.265 0.000   0 1.265
TTSXN9 24/09/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TTSRK7 24/09/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSRL7 24/09/2015 Put 2.700 0.010 0.010 0.000   0 0.010
TTSXG9 24/09/2015 Call 2.800 1.065 1.065 0.000   320 1.065
TTSXH9 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSR97 24/09/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSRF7 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSXK9 24/09/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSXL9 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TTSR37 24/09/2015 Call 3.100 0.765 0.765 0.000   0 0.765
TTSR47 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
TTSXI9 24/09/2015 Call 3.200 0.670 0.670 0.000   524 0.670
TTSXJ9 24/09/2015 Put 3.200 0.055 0.055 0.000   100 0.055
TTSR57 24/09/2015 Call 3.300 0.580 0.580 0.000   0 0.580
TTSR67 24/09/2015 Put 3.300 0.075 0.075 0.000   0 0.075
TTSXS9 24/09/2015 Call 3.400 0.495 0.495 0.000   0 0.495
TTSXT9 24/09/2015 Put 3.400 0.095 0.095 0.000   1,500 0.095
TTSR77 24/09/2015 Call 3.500 0.415 0.415 0.000   0 0.415
TTSR87 24/09/2015 Put 3.500 0.125 0.125 0.000   0 0.125
TTSXO9 24/09/2015 Call 3.600 0.350 0.350 0.000   300 0.350
TTSXP9 24/09/2015 Put 3.600 0.160 0.160 0.000   0 0.160
TTSRI7 24/09/2015 Call 3.700 0.290 0.290 0.000   0 0.290
TTSRJ7 24/09/2015 Put 3.700 0.200 0.200 0.000   0 0.200
TTSXQ9 24/09/2015 Call 3.800 0.235 0.235 0.000   0 0.235
TTSXR9 24/09/2015 Put 3.800 0.250 0.250 0.000   0 0.250
TTSRM7 24/09/2015 Call 3.900 0.190 0.190 0.000   0 0.190
TTSRN7 24/09/2015 Put 3.900 0.305 0.305 0.000   0 0.305
TTSXD9 24/09/2015 Call 4.000 0.150 0.150 0.000   0 0.150
TTSXF9 24/09/2015 Put 4.000 0.370 0.370 0.000   0 0.370
TTSSF7 24/09/2015 Call 4.100 0.115 0.115 0.000   0 0.115
TTSSG7 24/09/2015 Put 4.100 0.440 0.440 0.000   0 0.440
TTSM37 24/09/2015 Call 4.200 0.090 0.090 0.000   0 0.090
TTSM47 24/09/2015 Put 4.200 0.515 0.515 0.000   0 0.515
TTSVQ7 24/09/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TTSVR7 24/09/2015 Put 4.300 0.595 0.595 0.000   0 0.595
TTSMH7 24/09/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TTSMI7 24/09/2015 Put 4.400 0.685 0.685 0.000   0 0.685
TTSWJ7 24/09/2015 Call 4.500 0.045 0.045 0.000   0 0.045
TTSWK7 24/09/2015 Put 4.500 0.775 0.775 0.000   0 0.775
TTSX27 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TTSX37 24/09/2015 Put 4.600 0.870 0.870 0.000   0 0.870
TTSS77 17/12/2015 Call 2.200 1.665 1.665 0.000   0 1.665
TTSS87 17/12/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.465 1.465 0.000   0 1.465
TTSKV7 17/12/2015 Put 2.400 0.006 0.006 0.000   0 0.006
TTSKI7 17/12/2015 Call 2.600 1.265 1.265 0.000   0 1.265
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSUN7 17/12/2015 Call 2.700 1.165 1.165 0.000   0 1.165
TTSUO7 17/12/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSKM7 17/12/2015 Call 2.800 1.065 1.065 0.000   0 1.065
TTSKN7 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSUP7 17/12/2015 Call 2.900 0.965 0.965 0.000   0 0.965
TTSUQ7 17/12/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSJI9 17/12/2015 Call 3.000 0.865 0.865 0.000   0 0.865
TTSJJ9 17/12/2015 Put 3.000 0.045 0.045 0.000   200 0.045
TTSUV7 17/12/2015 Call 3.100 0.770 0.770 0.000   0 0.770
TTSUW7 17/12/2015 Put 3.100 0.060 0.060 0.000   0 0.060
TTSKG7 17/12/2015 Call 3.200 0.675 0.675 0.000   0 0.675
TTSKH7 17/12/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TTSUR7 17/12/2015 Call 3.300 0.590 0.590 0.000   0 0.590
TTSUS7 17/12/2015 Put 3.300 0.095 0.095 0.000   0 0.095
TTSKK7 17/12/2015 Call 3.400 0.510 0.510 0.000   70 0.510
TTSKL7 17/12/2015 Put 3.400 0.125 0.125 0.000   70 0.125
TTSUL7 17/12/2015 Call 3.500 0.440 0.440 0.000   200 0.440
TTSUM7 17/12/2015 Put 3.500 0.155 0.155 0.000   0 0.155
TTSKS7 17/12/2015 Call 3.600 0.375 0.375 0.000   0 0.375
TTSKT7 17/12/2015 Put 3.600 0.190 0.190 0.000   0 0.190
TTSUJ7 17/12/2015 Call 3.700 0.315 0.315 0.000   0 0.315
TTSUK7 17/12/2015 Put 3.700 0.235 0.235 0.000   0 0.235
TTSKO7 17/12/2015 Call 3.800 0.265 0.265 0.000   0 0.265
TTSKP7 17/12/2015 Put 3.800 0.280 0.280 0.000   0 0.280
TTSUX7 17/12/2015 Call 3.900 0.220 0.220 0.000   0 0.220
TTSUY7 17/12/2015 Put 3.900 0.335 0.335 0.000   0 0.335
TTSKQ7 17/12/2015 Call 4.000 0.180 0.180 0.000   0 0.180
TTSKR7 17/12/2015 Put 4.000 0.400 0.400 0.000   0 0.400
TTSUT7 17/12/2015 Call 4.100 0.145 0.145 0.000   0 0.145
TTSUU7 17/12/2015 Put 4.100 0.465 0.465 0.000   0 0.465
TTSM57 17/12/2015 Call 4.200 0.115 0.115 0.000   0 0.115
TTSM67 17/12/2015 Put 4.200 0.535 0.535 0.000   0 0.535
TTSVS7 17/12/2015 Call 4.300 0.095 0.095 0.000   0 0.095
TTSVT7 17/12/2015 Put 4.300 0.615 0.615 0.000   0 0.615
TTSMJ7 17/12/2015 Call 4.400 0.070 0.070 0.000   0 0.070
TTSMK7 17/12/2015 Put 4.400 0.695 0.695 0.000   0 0.695
TTSWL7 17/12/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TTSWM7 17/12/2015 Put 4.500 0.785 0.785 0.000   0 0.785
TTSX47 17/12/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TTSX57 17/12/2015 Put 4.600 0.875 0.875 0.000   0 0.875
TTSS97 23/03/2016 Call 2.200 1.665 1.665 0.000   0 1.665
TTSSA7 23/03/2016 Put 2.200 0.002 0.002 0.000   0 0.002
TTSS57 23/03/2016 Call 2.400 1.465 1.465 0.000   0 1.465
TTSS67 23/03/2016 Put 2.400 0.007 0.007 0.000   0 0.007
TTSRQ7 23/03/2016 Call 2.600 1.265 1.265 0.000   0 1.265
TTSRR7 23/03/2016 Put 2.600 0.015 0.015 0.000   0 0.015
TTSRO7 23/03/2016 Call 2.800 1.065 1.065 0.000   0 1.065
TTSRP7 23/03/2016 Put 2.800 0.035 0.035 0.000   0 0.035
TTSRU7 23/03/2016 Call 3.000 0.870 0.870 0.000   0 0.870
TTSRV7 23/03/2016 Put 3.000 0.065 0.065 0.000   0 0.065
TTSRS7 23/03/2016 Call 3.200 0.685 0.685 0.000   0 0.685
TTSRT7 23/03/2016 Put 3.200 0.105 0.105 0.000   0 0.105
TTSS17 23/03/2016 Call 3.400 0.530 0.530 0.000   0 0.530
TTSS27 23/03/2016 Put 3.400 0.165 0.165 0.000   0 0.165
TTSRY7 23/03/2016 Call 3.600 0.400 0.400 0.000   0 0.400
TTSRZ7 23/03/2016 Put 3.600 0.235 0.235 0.000   0 0.235
TTSS37 23/03/2016 Call 3.800 0.290 0.290 0.000   0 0.290
TTSS47 23/03/2016 Put 3.800 0.335 0.335 0.000   0 0.335
TTSRW7 23/03/2016 Call 4.000 0.205 0.205 0.000   0 0.205
TTSRX7 23/03/2016 Put 4.000 0.450 0.450 0.000   0 0.450
TTSSB7 23/03/2016 Call 4.200 0.140 0.140 0.000   0 0.140
TTSSC7 23/03/2016 Put 4.200 0.585 0.585 0.000   0 0.585
TTSTI7 23/03/2016 Call 4.400 0.095 0.095 0.000   0 0.095
TTSTJ7 23/03/2016 Put 4.400 0.740 0.740 0.000   0 0.740
TTSWN7 23/03/2016 Call 4.600 0.065 0.065 0.000   0 0.065
TTSWO7 23/03/2016 Put 4.600 0.910 0.910 0.000   0 0.910
TTSUA9 23/06/2016 Call 2.400 1.465 1.465 0.000   0 1.465
TTSUB9 23/06/2016 Put 2.400 0.010 0.010 0.000   100 0.010
TTSVE7 23/06/2016 Call 2.600 1.265 1.265 0.000   0 1.265
TTSVF7 23/06/2016 Put 2.600 0.025 0.025 0.000   0 0.025
TTSVC7 23/06/2016 Call 2.800 1.065 1.065 0.000   0 1.065
TTSVD7 23/06/2016 Put 2.800 0.050 0.050 0.000   0 0.050
TTSVG7 23/06/2016 Call 3.000 0.870 0.870 0.000   0 0.870
TTSVH7 23/06/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSVA7 23/06/2016 Call 3.200 0.690 0.690 0.000   0 0.690
TTSVB7 23/06/2016 Put 3.200 0.140 0.140 0.000   0 0.140
TTSV27 23/06/2016 Call 3.400 0.545 0.545 0.000   0 0.545
TTSV37 23/06/2016 Put 3.400 0.210 0.210 0.000   0 0.210
TTSV47 23/06/2016 Call 3.600 0.420 0.420 0.000   0 0.420
TTSV57 23/06/2016 Put 3.600 0.295 0.295 0.000   0 0.295
TTSV87 23/06/2016 Call 3.800 0.320 0.320 0.000   0 0.320
TTSV97 23/06/2016 Put 3.800 0.400 0.400 0.000   0 0.400
TTSV67 23/06/2016 Call 4.000 0.235 0.235 0.000   0 0.235
TTSV77 23/06/2016 Put 4.000 0.525 0.525 0.000   0 0.525
TTSUZ7 23/06/2016 Call 4.200 0.170 0.170 0.000   0 0.170
TTSV17 23/06/2016 Put 4.200 0.660 0.660 0.000   0 0.660
TTSVI7 23/06/2016 Call 4.400 0.120 0.120 0.000   0 0.120
TTSVJ7 23/06/2016 Put 4.400 0.805 0.805 0.000   0 0.805
TTSWP7 23/06/2016 Call 4.600 0.085 0.085 0.000   0 0.085
TTSWQ7 23/06/2016 Put 4.600 0.965 0.965 0.000   0 0.965

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.