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 3.980 Down -0.070 3.960 4.000 3.980 4.030 3.930 7,406,261 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSFP7 26/03/2015 Call 2.000 1.985 1.985 0.000   0 1.985
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.785 1.785 0.000   0 1.785
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFR7 26/03/2015 Call 2.300 1.685 1.685 0.000   0 1.685
TTSFS7 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.000
TTSQH9 26/03/2015 Call 2.400 1.585 1.585 0.000   0 1.585
TTSQI9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFX7 26/03/2015 Call 2.500 1.485 1.485 0.000   0 1.485
TTSFY7 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSQT9 26/03/2015 Call 2.600 1.385 1.385 0.000   0 1.385
TTSQU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSFZ7 26/03/2015 Call 2.700 1.285 1.285 0.000   0 1.285
TTSG17 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSQF9 26/03/2015 Call 2.800 1.185 1.185 0.000   0 1.185
TTSQG9 26/03/2015 Put 2.800 0.000 0.000 0.000   100 0.000
TTSFT7 26/03/2015 Call 2.900 1.085 1.085 0.000   0 1.085
TTSFU7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSQP9 26/03/2015 Call 3.000 0.985 0.985 0.000   0 0.985
TTSQQ9 26/03/2015 Put 3.000 0.001 0.001 0.000   0 0.001
TTSG47 26/03/2015 Call 3.100 0.885 0.885 0.000   0 0.885
TTSG57 26/03/2015 Put 3.100 0.002 0.002 0.000   400 0.002
TTSQV9 26/03/2015 Call 3.200 0.785 0.785 0.000   0 0.785
TTSQW9 26/03/2015 Put 3.200 0.003 0.003 0.000   0 0.003
TTSPR7 26/03/2015 Call 3.210 0.775 0.775 0.000   354 0.775
TTSPS7 26/03/2015 Put 3.210 0.004 0.004 0.000   0 0.004
TTSG27 26/03/2015 Call 3.300 0.685 0.685 0.000   0 0.685
TTSG37 26/03/2015 Put 3.300 0.006 0.006 0.000   100 0.006
TTSTG7 26/03/2015 Call 3.310 0.675 0.675 0.000   160 0.675
TTSTH7 26/03/2015 Put 3.310 0.006 0.006 0.000   0 0.006
TTSQN9 26/03/2015 Call 3.400 0.585 0.585 0.000   0 0.585
TTSQO9 26/03/2015 Put 3.400 0.009 0.009 0.000   2,200 0.009
TTSUH7 26/03/2015 Call 3.410 0.575 0.575 0.000   600 0.575
TTSUI7 26/03/2015 Put 3.410 0.010 0.010 0.000   0 0.010
TTSFV7 26/03/2015 Call 3.500 0.490 0.490 0.000   0 0.490
TTSFW7 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.015
TTSQR9 26/03/2015 Call 3.600 0.395 0.395 0.000   0 0.395
TTSQS9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TTSG87 26/03/2015 Call 3.700 0.300 0.300 0.000   0 0.300
TTSG97 26/03/2015 Put 3.700 0.030 0.030 0.000   100 0.030
TTSQJ9 26/03/2015 Call 3.800 0.220 0.220 0.000   0 0.220
TTSQK9 26/03/2015 Put 3.800 0.045 0.045 0.035 900 900 0.045
TTSL77 26/03/2015 Call 3.900 0.150 0.150 0.000   0 0.150
TTSL87 26/03/2015 Put 3.900 0.070 0.070 0.000   0 0.070
TTSQL9 26/03/2015 Call 4.000 0.095 0.095 0.000   350 0.095
TTSQM9 26/03/2015 Put 4.000 0.110 0.110 0.000   0 0.110
TTSYO7 26/03/2015 Call 4.010 0.090 0.090 0.000   0 0.090
TTSYN7 26/03/2015 Put 4.010 0.115 0.115 0.000   0 0.115
TTSLY7 26/03/2015 Call 4.100 0.060 0.060 0.000   0 0.060
TTSLZ7 26/03/2015 Put 4.100 0.165 0.165 0.000   0 0.165
TTSQX9 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TTSQY9 26/03/2015 Put 4.200 0.240 0.240 0.000   0 0.240
TTSP77 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSP87 26/03/2015 Put 4.300 0.325 0.325 0.000   0 0.325
TTSVY7 26/03/2015 Call 4.400 0.015 0.015 0.000   0 0.015
TTSVZ7 26/03/2015 Put 4.400 0.420 0.420 0.000   0 0.420
TTSWB7 26/03/2015 Call 4.500 0.010 0.010 0.000   0 0.010
TTSWC7 26/03/2015 Put 4.500 0.520 0.520 0.000   0 0.520
TTSWT7 26/03/2015 Call 4.600 0.007 0.007 0.000   0 0.007
TTSWU7 26/03/2015 Put 4.600 0.620 0.620 0.000   0 0.620
TTSY57 26/03/2015 Call 4.700 0.004 0.004 0.000   0 0.004
TTSY67 26/03/2015 Put 4.700 0.720 0.720 0.000   0 0.720
TTSYT7 26/03/2015 Call 4.800 0.003 0.003 0.000   0 0.003
TTSYU7 26/03/2015 Put 4.800 0.820 0.820 0.000   0 0.820
TTSZD7 26/03/2015 Call 4.900 0.002 0.002 0.000   0 0.002
TTSZE7 26/03/2015 Put 4.900 0.920 0.920 0.000   0 0.920
TTSSH7 23/04/2015 Call 2.700 1.290 1.290 0.000   0 1.290
TTSSI7 23/04/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSSJ7 23/04/2015 Call 2.800 1.190 1.190 0.000   0 1.190
TTSSK7 23/04/2015 Put 2.800 0.001 0.001 0.000   0 0.001
TTSSL7 23/04/2015 Call 2.900 1.090 1.090 0.000   0 1.090
TTSSM7 23/04/2015 Put 2.900 0.002 0.002 0.000   0 0.002
TTSSN7 23/04/2015 Call 3.000 0.990 0.990 0.000   0 0.990
TTSSO7 23/04/2015 Put 3.000 0.004 0.004 0.000   0 0.004
TTSSP7 23/04/2015 Call 3.100 0.890 0.890 0.000   0 0.890
TTSSQ7 23/04/2015 Put 3.100 0.007 0.007 0.000   0 0.007
TTSSR7 23/04/2015 Call 3.200 0.790 0.790 0.000   0 0.790
TTSSS7 23/04/2015 Put 3.200 0.010 0.010 0.000   0 0.010
TTSST7 23/04/2015 Call 3.300 0.695 0.695 0.000   0 0.695
TTSSU7 23/04/2015 Put 3.300 0.015 0.015 0.000   0 0.015
TTSSV7 23/04/2015 Call 3.400 0.600 0.600 0.000   0 0.600
TTSSW7 23/04/2015 Put 3.400 0.020 0.020 0.000   0 0.020
TTSSX7 23/04/2015 Call 3.500 0.505 0.505 0.000   0 0.505
TTSSY7 23/04/2015 Put 3.500 0.025 0.025 0.000   0 0.025
TTSSZ7 23/04/2015 Call 3.600 0.420 0.420 0.000   0 0.420
TTST17 23/04/2015 Put 3.600 0.035 0.035 0.000   0 0.035
TTST27 23/04/2015 Call 3.700 0.335 0.335 0.000   0 0.335
TTST37 23/04/2015 Put 3.700 0.050 0.050 0.000   0 0.050
TTST47 23/04/2015 Call 3.800 0.260 0.260 0.000   2,500 0.260
TTST57 23/04/2015 Put 3.800 0.070 0.070 0.000   0 0.070
TTST67 23/04/2015 Call 3.900 0.190 0.190 0.000   0 0.190
TTST77 23/04/2015 Put 3.900 0.100 0.100 0.000   0 0.100
TTST87 23/04/2015 Call 4.000 0.135 0.135 0.000   0 0.135
TTST97 23/04/2015 Put 4.000 0.145 0.145 0.000   0 0.145
TTSTA7 23/04/2015 Call 4.100 0.095 0.095 0.000   5,000 0.095
TTSTB7 23/04/2015 Put 4.100 0.195 0.195 0.000   45 0.195
TTSTE7 23/04/2015 Call 4.200 0.060 0.060 0.000   0 0.060
TTSTF7 23/04/2015 Put 4.200 0.265 0.265 0.000   0 0.265
TTSVM7 23/04/2015 Call 4.300 0.040 0.040 0.000   0 0.040
TTSVN7 23/04/2015 Put 4.300 0.340 0.340 0.000   0 0.340
TTSW17 23/04/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TTSW27 23/04/2015 Put 4.400 0.425 0.425 0.000   0 0.425
TTSWD7 23/04/2015 Call 4.500 0.020 0.020 0.000   0 0.020
TTSWE7 23/04/2015 Put 4.500 0.520 0.520 0.000   0 0.520
TTSWV7 23/04/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TTSWW7 23/04/2015 Put 4.600 0.620 0.620 0.000   0 0.620
TTSY77 23/04/2015 Call 4.700 0.010 0.010 0.000   0 0.010
TTSY87 23/04/2015 Put 4.700 0.720 0.720 0.000   0 0.720
TTSYV7 23/04/2015 Call 4.800 0.007 0.007 0.000   0 0.007
TTSYW7 23/04/2015 Put 4.800 0.820 0.820 0.000   0 0.820
TTSZF7 23/04/2015 Call 4.900 0.005 0.005 0.000   0 0.005
TTSZG7 23/04/2015 Put 4.900 0.920 0.920 0.000   0 0.920
TTSUF7 28/05/2015 Call 2.700 1.295 1.295 0.000   0 1.295
TTSUG7 28/05/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSTW7 28/05/2015 Call 2.800 1.195 1.195 0.000   0 1.195
TTSTX7 28/05/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TTSU37 28/05/2015 Call 2.900 1.100 1.100 0.000   0 1.100
TTSU47 28/05/2015 Put 2.900 0.007 0.007 0.000   0 0.007
TTSTU7 28/05/2015 Call 3.000 1.000 1.000 0.000   0 1.000
TTSTV7 28/05/2015 Put 3.000 0.010 0.010 0.000   0 0.010
TTSUB7 28/05/2015 Call 3.100 0.905 0.905 0.000   0 0.905
TTSUC7 28/05/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TTSTS7 28/05/2015 Call 3.200 0.810 0.810 0.000   0 0.810
TTSTT7 28/05/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TTSU97 28/05/2015 Call 3.300 0.715 0.715 0.000   0 0.715
TTSUA7 28/05/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TTSTK7 28/05/2015 Call 3.400 0.625 0.625 0.000   0 0.625
TTSTL7 28/05/2015 Put 3.400 0.035 0.035 0.000   0 0.035
TTSU17 28/05/2015 Call 3.500 0.540 0.540 0.000   0 0.540
TTSU27 28/05/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TTSTY7 28/05/2015 Call 3.600 0.455 0.455 0.000   100 0.455
TTSTZ7 28/05/2015 Put 3.600 0.055 0.055 0.000   0 0.055
TTSU77 28/05/2015 Call 3.700 0.375 0.375 0.000   0 0.375
TTSU87 28/05/2015 Put 3.700 0.070 0.070 0.000   0 0.070
TTSTO7 28/05/2015 Call 3.800 0.300 0.300 0.000   5,000 0.300
TTSTP7 28/05/2015 Put 3.800 0.100 0.100 0.000   3,000 0.100
TTSU57 28/05/2015 Call 3.900 0.235 0.235 0.000   0 0.235
TTSU67 28/05/2015 Put 3.900 0.135 0.135 0.000   0 0.135
TTSTM7 28/05/2015 Call 4.000 0.180 0.180 0.000   0 0.180
TTSTN7 28/05/2015 Put 4.000 0.175 0.175 0.000   0 0.175
TTSUD7 28/05/2015 Call 4.100 0.130 0.130 0.000   0 0.130
TTSUE7 28/05/2015 Put 4.100 0.230 0.230 0.000   0 0.230
TTSTQ7 28/05/2015 Call 4.200 0.095 0.095 0.000   0 0.095
TTSTR7 28/05/2015 Put 4.200 0.290 0.290 0.000   0 0.290
TTSVO7 28/05/2015 Call 4.300 0.070 0.070 0.000   0 0.070
TTSVP7 28/05/2015 Put 4.300 0.360 0.360 0.000   0 0.360
TTSW37 28/05/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TTSW47 28/05/2015 Put 4.400 0.440 0.440 0.000   0 0.440
TTSWF7 28/05/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TTSWG7 28/05/2015 Put 4.500 0.525 0.525 0.000   0 0.525
TTSWX7 28/05/2015 Call 4.600 0.030 0.030 0.000   0 0.030
TTSWY7 28/05/2015 Put 4.600 0.620 0.620 0.000   0 0.620
TTSY97 28/05/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TTSYA7 28/05/2015 Put 4.700 0.720 0.720 0.000   0 0.720
TTSYX7 28/05/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TTSYZ7 28/05/2015 Put 4.800 0.820 0.820 0.000   0 0.820
TTSZH7 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSZI7 28/05/2015 Put 4.900 0.920 0.920 0.000   0 0.920
TTSXL8 25/06/2015 Call 1.900 2.095 2.095 0.000   0 2.095
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.995 1.995 0.000   0 1.995
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.795 1.795 0.000   0 1.795
TTSXG8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXH8 25/06/2015 Call 2.400 1.600 1.600 0.000   0 1.600
TTSXI8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TTSK67 25/06/2015 Call 2.500 1.500 1.500 0.000   0 1.500
TTSK77 25/06/2015 Put 2.500 0.002 0.002 0.000   0 0.002
TTSXA8 25/06/2015 Call 2.600 1.400 1.400 0.000   0 1.400
TTSXB8 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.004
TTSK87 25/06/2015 Call 2.700 1.300 1.300 0.000   0 1.300
TTSK97 25/06/2015 Put 2.700 0.006 0.006 0.000   0 0.006
TTSX48 25/06/2015 Call 2.800 1.205 1.205 0.000   0 1.205
TTSX58 25/06/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TTSKA7 25/06/2015 Call 2.900 1.105 1.105 0.000   0 1.105
TTSKB7 25/06/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TTSX68 25/06/2015 Call 3.000 1.010 1.010 0.000   0 1.010
TTSX78 25/06/2015 Put 3.000 0.015 0.015 0.000   200 0.015
TTSK27 25/06/2015 Call 3.100 0.915 0.915 0.000   0 0.915
TTSK37 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TTSXJ8 25/06/2015 Call 3.200 0.820 0.820 0.000   0 0.820
TTSXK8 25/06/2015 Put 3.200 0.025 0.025 0.000   50 0.025
TTSKE7 25/06/2015 Call 3.300 0.730 0.730 0.000   40 0.730
TTSKF7 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TTSX88 25/06/2015 Call 3.400 0.645 0.645 0.000   0 0.645
TTSX98 25/06/2015 Put 3.400 0.040 0.040 0.000   3,000 0.040
TTSKC7 25/06/2015 Call 3.500 0.560 0.560 0.000   0 0.560
TTSKD7 25/06/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TTSYD8 25/06/2015 Call 3.600 0.475 0.475 0.000   40 0.475
TTSYE8 25/06/2015 Put 3.600 0.070 0.070 0.000   1,550 0.070
TTSK47 25/06/2015 Call 3.700 0.400 0.400 0.000   0 0.400
TTSK57 25/06/2015 Put 3.700 0.090 0.090 0.000   0 0.090
TTSCH9 25/06/2015 Call 3.800 0.325 0.325 0.000   40 0.325
TTSCI9 25/06/2015 Put 3.800 0.115 0.115 0.000   0 0.115
TTSL97 25/06/2015 Call 3.900 0.260 0.260 0.000   10 0.260
TTSLA7 25/06/2015 Put 3.900 0.155 0.155 0.000   1,300 0.155
TTSKJ9 25/06/2015 Call 4.000 0.205 0.205 0.000   244 0.205
TTSKK9 25/06/2015 Put 4.000 0.195 0.195 0.000   0 0.195
TTSM17 25/06/2015 Call 4.100 0.155 0.155 0.000   0 0.155
TTSM27 25/06/2015 Put 4.100 0.250 0.250 0.000   0 0.250
TTSMO9 25/06/2015 Call 4.200 0.120 0.120 0.000   0 0.120
TTSMP9 25/06/2015 Put 4.200 0.310 0.310 0.000   0 0.310
TTSP97 25/06/2015 Call 4.300 0.085 0.085 0.000   0 0.085
TTSPK7 25/06/2015 Put 4.300 0.380 0.380 0.000   0 0.380
TTSW57 25/06/2015 Call 4.400 0.065 0.065 0.000   201 0.065
TTSW67 25/06/2015 Put 4.400 0.455 0.455 0.000   0 0.455
TTSWH7 25/06/2015 Call 4.500 0.045 0.045 0.000   0 0.045
TTSWI7 25/06/2015 Put 4.500 0.535 0.535 0.000   0 0.535
TTSWZ7 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TTSX17 25/06/2015 Put 4.600 0.625 0.625 0.000   0 0.625
TTSYB7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TTSYC7 25/06/2015 Put 4.700 0.720 0.720 0.000   0 0.720
TTSZ17 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TTSZ27 25/06/2015 Put 4.800 0.820 0.820 0.000   0 0.820
TTSZJ7 25/06/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TTSZK7 25/06/2015 Put 4.900 0.920 0.920 0.000   0 0.920
TTSYP7 30/07/2015 Call 3.100 0.925 0.925 0.000   0 0.925
TTSYQ7 30/07/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSXN7 30/07/2015 Call 3.200 0.830 0.830 0.000   0 0.830
TTSXO7 30/07/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSXH7 30/07/2015 Call 3.300 0.745 0.745 0.000   0 0.745
TTSXI7 30/07/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TTSXL7 30/07/2015 Call 3.400 0.660 0.660 0.000   0 0.660
TTSXM7 30/07/2015 Put 3.400 0.050 0.050 0.000   0 0.050
TTSXJ7 30/07/2015 Call 3.500 0.575 0.575 0.000   0 0.575
TTSXK7 30/07/2015 Put 3.500 0.065 0.065 0.000   0 0.065
TTSXP7 30/07/2015 Call 3.600 0.500 0.500 0.000   0 0.500
TTSXQ7 30/07/2015 Put 3.600 0.085 0.085 0.000   0 0.085
TTSXT7 30/07/2015 Call 3.700 0.430 0.430 0.000   0 0.430
TTSXU7 30/07/2015 Put 3.700 0.110 0.110 0.000   0 0.110
TTSXA7 30/07/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TTSXB7 30/07/2015 Put 3.800 0.145 0.145 0.000   0 0.145
TTSXY7 30/07/2015 Call 3.900 0.295 0.295 0.000   0 0.295
TTSXZ7 30/07/2015 Put 3.900 0.180 0.180 0.000   0 0.180
TTSXC7 30/07/2015 Call 4.000 0.240 0.240 0.000   0 0.240
TTSXD7 30/07/2015 Put 4.000 0.225 0.225 0.000   0 0.225
TTSXV7 30/07/2015 Call 4.100 0.190 0.190 0.000   0 0.190
TTSXW7 30/07/2015 Put 4.100 0.275 0.275 0.000   0 0.275
TTSXF7 30/07/2015 Call 4.200 0.150 0.150 0.000   0 0.150
TTSXG7 30/07/2015 Put 4.200 0.335 0.335 0.000   0 0.335
TTSXR7 30/07/2015 Call 4.300 0.115 0.115 0.000   0 0.115
TTSXS7 30/07/2015 Put 4.300 0.400 0.400 0.000   0 0.400
TTSX87 30/07/2015 Call 4.400 0.090 0.090 0.000   0 0.090
TTSX97 30/07/2015 Put 4.400 0.475 0.475 0.000   0 0.475
TTSY17 30/07/2015 Call 4.500 0.065 0.065 0.000   0 0.065
TTSY27 30/07/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TTSX67 30/07/2015 Call 4.600 0.050 0.050 0.000   0 0.050
TTSX77 30/07/2015 Put 4.600 0.635 0.635 0.000   0 0.635
TTSYD7 30/07/2015 Call 4.700 0.035 0.035 0.000   0 0.035
TTSYE7 30/07/2015 Put 4.700 0.730 0.730 0.000   0 0.730
TTSZ37 30/07/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TTSZ47 30/07/2015 Put 4.800 0.825 0.825 0.000   0 0.825
TTSZL7 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TTSZM7 30/07/2015 Put 4.900 0.925 0.925 0.000   0 0.925
TTSBT8 27/08/2015 Call 3.300            
TTSBU8 27/08/2015 Put 3.300            
TTSB78 27/08/2015 Call 3.400 0.675 0.675 0.000   0 0.675
TTSB88 27/08/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TTSB38 27/08/2015 Call 3.500 0.595 0.595 0.000   0 0.595
TTSB48 27/08/2015 Put 3.500 0.080 0.080 0.000   0 0.080
TTSBM8 27/08/2015 Call 3.600 0.520 0.520 0.000   0 0.520
TTSBO8 27/08/2015 Put 3.600 0.105 0.105 0.000   0 0.105
TTSZV7 27/08/2015 Call 3.700 0.450 0.450 0.000   0 0.450
TTSZW7 27/08/2015 Put 3.700 0.130 0.130 0.000   0 0.130
TTSBR8 27/08/2015 Call 3.800 0.385 0.385 0.000   0 0.385
TTSBS8 27/08/2015 Put 3.800 0.165 0.165 0.000   0 0.165
TTSZT7 27/08/2015 Call 3.900 0.320 0.320 0.000   0 0.320
TTSZU7 27/08/2015 Put 3.900 0.205 0.205 0.000   0 0.205
TTSBK8 27/08/2015 Call 4.000 0.265 0.265 0.000   0 0.265
TTSBL8 27/08/2015 Put 4.000 0.245 0.245 0.000   0 0.245
TTSZX7 27/08/2015 Call 4.100 0.215 0.215 0.000   0 0.215
TTSZY7 27/08/2015 Put 4.100 0.300 0.300 0.000   0 0.300
TTSB98 27/08/2015 Call 4.200 0.175 0.175 0.000   0 0.175
TTSBF8 27/08/2015 Put 4.200 0.355 0.355 0.000   0 0.355
TTSB18 27/08/2015 Call 4.300 0.140 0.140 0.000   0 0.140
TTSB28 27/08/2015 Put 4.300 0.420 0.420 0.000   0 0.420
TTSBG8 27/08/2015 Call 4.400 0.115 0.115 0.000   0 0.115
TTSBH8 27/08/2015 Put 4.400 0.490 0.490 0.000   0 0.490
TTSZR7 27/08/2015 Call 4.500 0.090 0.090 0.000   0 0.090
TTSZS7 27/08/2015 Put 4.500 0.565 0.565 0.000   0 0.565
TTSBI8 27/08/2015 Call 4.600 0.070 0.070 0.000   0 0.070
TTSBJ8 27/08/2015 Put 4.600 0.650 0.650 0.000   0 0.650
TTSB58 27/08/2015 Call 4.700 0.050 0.050 0.000   0 0.050
TTSB68 27/08/2015 Put 4.700 0.740 0.740 0.000   0 0.740
TTSBP8 27/08/2015 Call 4.800 0.040 0.040 0.000   0 0.040
TTSBQ8 27/08/2015 Put 4.800 0.835 0.835 0.000   0 0.835
TTSG67 24/09/2015 Call 2.000 2.005 2.005 0.000   0 2.005
TTSG77 24/09/2015 Put 2.000 0.005 0.005 0.000   0 0.005
TTSXW9 24/09/2015 Call 2.200 1.805 1.805 0.000   0 1.805
TTSXY9 24/09/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 1.610 1.610 0.000   0 1.610
TTSXV9 24/09/2015 Put 2.400 0.020 0.020 0.000   100 0.020
TTSRG7 24/09/2015 Call 2.500 1.515 1.515 0.000   0 1.515
TTSRH7 24/09/2015 Put 2.500 0.030 0.030 0.000   0 0.030
TTSXM9 24/09/2015 Call 2.600 1.420 1.420 0.000   0 1.420
TTSXN9 24/09/2015 Put 2.600 0.040 0.040 0.000   0 0.040
TTSRK7 24/09/2015 Call 2.700 1.330 1.330 0.000   0 1.330
TTSRL7 24/09/2015 Put 2.700 0.050 0.050 0.000   0 0.050
TTSXG9 24/09/2015 Call 2.800 1.245 1.245 0.000   0 1.245
TTSXH9 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.060
TTSR97 24/09/2015 Call 2.900 1.155 1.155 0.000   0 1.155
TTSRF7 24/09/2015 Put 2.900 0.070 0.070 0.000   0 0.070
TTSXK9 24/09/2015 Call 3.000 1.070 1.070 0.000   0 1.070
TTSXL9 24/09/2015 Put 3.000 0.080 0.080 0.000   0 0.080
TTSR37 24/09/2015 Call 3.100 0.985 0.985 0.000   0 0.985
TTSR47 24/09/2015 Put 3.100 0.095 0.095 0.000   0 0.095
TTSXI9 24/09/2015 Call 3.200 0.895 0.895 0.000   0 0.895
TTSXJ9 24/09/2015 Put 3.200 0.105 0.105 0.000   100 0.105
TTSR57 24/09/2015 Call 3.300 0.810 0.810 0.000   0 0.810
TTSR67 24/09/2015 Put 3.300 0.120 0.120 0.000   0 0.120
TTSXS9 24/09/2015 Call 3.400 0.725 0.725 0.000   0 0.725
TTSXT9 24/09/2015 Put 3.400 0.135 0.135 0.000   3,405 0.135
TTSR77 24/09/2015 Call 3.500 0.645 0.645 0.000   0 0.645
TTSR87 24/09/2015 Put 3.500 0.160 0.160 0.000   600 0.160
TTSXO9 24/09/2015 Call 3.600 0.565 0.565 0.000   300 0.565
TTSXP9 24/09/2015 Put 3.600 0.180 0.180 0.000   0 0.180
TTSRI7 24/09/2015 Call 3.700 0.490 0.490 0.000   0 0.490
TTSRJ7 24/09/2015 Put 3.700 0.210 0.210 0.000   0 0.210
TTSXQ9 24/09/2015 Call 3.800 0.425 0.425 0.000   0 0.425
TTSXR9 24/09/2015 Put 3.800 0.245 0.245 0.215 412 412 0.245
TTSRM7 24/09/2015 Call 3.900 0.365 0.365 0.310 355 355 0.365
TTSRN7 24/09/2015 Put 3.900 0.285 0.285 0.000   597 0.285
TTSXD9 24/09/2015 Call 4.000 0.310 0.310 0.000   0 0.310
TTSXF9 24/09/2015 Put 4.000 0.330 0.330 0.000   0 0.330
TTSSF7 24/09/2015 Call 4.100 0.265 0.265 0.000   0 0.265
TTSSG7 24/09/2015 Put 4.100 0.380 0.380 0.000   0 0.380
TTSM37 24/09/2015 Call 4.200 0.225 0.225 0.000   0 0.225
TTSM47 24/09/2015 Put 4.200 0.435 0.435 0.000   0 0.435
TTSVQ7 24/09/2015 Call 4.300 0.185 0.185 0.000   0 0.185
TTSVR7 24/09/2015 Put 4.300 0.495 0.495 0.000   0 0.495
TTSMH7 24/09/2015 Call 4.400 0.145 0.145 0.000   0 0.145
TTSMI7 24/09/2015 Put 4.400 0.560 0.560 0.000   0 0.560
TTSWJ7 24/09/2015 Call 4.500 0.110 0.110 0.000   0 0.110
TTSWK7 24/09/2015 Put 4.500 0.630 0.630 0.000   0 0.630
TTSX27 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.080
TTSX37 24/09/2015 Put 4.600 0.705 0.705 0.000   0 0.705
TTSYF7 24/09/2015 Call 4.700 0.055 0.055 0.000   0 0.055
TTSYG7 24/09/2015 Put 4.700 0.790 0.790 0.000   0 0.790
TTSZ57 24/09/2015 Call 4.800 0.045 0.045 0.000   0 0.045
TTSZ67 24/09/2015 Put 4.800 0.880 0.880 0.000   0 0.880
TTSZN7 24/09/2015 Call 4.900 0.030 0.030 0.000   0 0.030
TTSZO7 24/09/2015 Put 4.900 0.970 0.970 0.000   0 0.970
TTSS77 17/12/2015 Call 2.200 1.805 1.805 0.000   0 1.805
TTSS87 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSKU7 17/12/2015 Call 2.400 1.610 1.610 0.000   0 1.610
TTSKV7 17/12/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TTSKI7 17/12/2015 Call 2.600 1.415 1.415 0.000   0 1.415
TTSKJ7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSUN7 17/12/2015 Call 2.700 1.320 1.320 0.000   0 1.320
TTSUO7 17/12/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 1.225 1.225 0.000   0 1.225
TTSKN7 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TTSUP7 17/12/2015 Call 2.900 1.135 1.135 0.000   0 1.135
TTSUQ7 17/12/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TTSJI9 17/12/2015 Call 3.000 1.045 1.045 0.000   0 1.045
TTSJJ9 17/12/2015 Put 3.000 0.055 0.055 0.000   200 0.055
TTSUV7 17/12/2015 Call 3.100 0.955 0.955 0.000   0 0.955
TTSUW7 17/12/2015 Put 3.100 0.070 0.070 0.000   0 0.070
TTSKG7 17/12/2015 Call 3.200 0.870 0.870 0.000   0 0.870
TTSKH7 17/12/2015 Put 3.200 0.085 0.085 0.000   0 0.085
TTSUR7 17/12/2015 Call 3.300 0.790 0.790 0.000   0 0.790
TTSUS7 17/12/2015 Put 3.300 0.105 0.105 0.000   0 0.105
TTSKK7 17/12/2015 Call 3.400 0.710 0.710 0.000   70 0.710
TTSKL7 17/12/2015 Put 3.400 0.130 0.130 0.000   70 0.130
TTSUL7 17/12/2015 Call 3.500 0.635 0.635 0.000   844 0.635
TTSUM7 17/12/2015 Put 3.500 0.160 0.160 0.000   0 0.160
TTSKS7 17/12/2015 Call 3.600 0.565 0.565 0.000   200 0.565
TTSKT7 17/12/2015 Put 3.600 0.190 0.190 0.000   0 0.190
TTSUJ7 17/12/2015 Call 3.700 0.500 0.500 0.000   0 0.500
TTSUK7 17/12/2015 Put 3.700 0.225 0.225 0.000   0 0.225
TTSKO7 17/12/2015 Call 3.800 0.435 0.435 0.000   0 0.435
TTSKP7 17/12/2015 Put 3.800 0.265 0.265 0.000   0 0.265
TTSUX7 17/12/2015 Call 3.900 0.380 0.380 0.000   0 0.380
TTSUY7 17/12/2015 Put 3.900 0.310 0.310 0.000   0 0.310
TTSKQ7 17/12/2015 Call 4.000 0.325 0.325 0.000   0 0.325
TTSKR7 17/12/2015 Put 4.000 0.360 0.360 0.000   0 0.360
TTSUT7 17/12/2015 Call 4.100 0.280 0.280 0.000   0 0.280
TTSUU7 17/12/2015 Put 4.100 0.415 0.415 0.000   30 0.415
TTSM57 17/12/2015 Call 4.200 0.240 0.240 0.000   0 0.240
TTSM67 17/12/2015 Put 4.200 0.475 0.475 0.000   0 0.475
TTSVS7 17/12/2015 Call 4.300 0.205 0.205 0.000   0 0.205
TTSVT7 17/12/2015 Put 4.300 0.540 0.540 0.000   0 0.540
TTSMJ7 17/12/2015 Call 4.400 0.175 0.175 0.000   0 0.175
TTSMK7 17/12/2015 Put 4.400 0.605 0.605 0.000   0 0.605
TTSWL7 17/12/2015 Call 4.500 0.145 0.145 0.000   0 0.145
TTSWM7 17/12/2015 Put 4.500 0.680 0.680 0.000   0 0.680
TTSX47 17/12/2015 Call 4.600 0.120 0.120 0.000   0 0.120
TTSX57 17/12/2015 Put 4.600 0.755 0.755 0.000   0 0.755
TTSYH7 17/12/2015 Call 4.700 0.100 0.100 0.000   0 0.100
TTSYI7 17/12/2015 Put 4.700 0.835 0.835 0.000   0 0.835
TTSZ77 17/12/2015 Call 4.800 0.080 0.080 0.000   0 0.080
TTSZ87 17/12/2015 Put 4.800 0.920 0.920 0.000   0 0.920
TTSZP7 17/12/2015 Call 4.900 0.065 0.065 0.000   0 0.065
TTSZQ7 17/12/2015 Put 4.900 1.005 1.005 0.000   0 1.005
TTSS97 23/03/2016 Call 2.200 1.805 1.805 0.000   0 1.805
TTSSA7 23/03/2016 Put 2.200 0.009 0.009 0.000   0 0.009
TTSS57 23/03/2016 Call 2.400 1.610 1.610 0.000   0 1.610
TTSS67 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.020
TTSRQ7 23/03/2016 Call 2.600 1.415 1.415 0.000   0 1.415
TTSRR7 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 1.230 1.230 0.000   0 1.230
TTSRP7 23/03/2016 Put 2.800 0.055 0.055 0.000   0 0.055
TTSRU7 23/03/2016 Call 3.000 1.050 1.050 0.000   0 1.050
TTSRV7 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSRS7 23/03/2016 Call 3.200 0.885 0.885 0.000   0 0.885
TTSRT7 23/03/2016 Put 3.200 0.125 0.125 0.000   0 0.125
TTSS17 23/03/2016 Call 3.400 0.730 0.730 0.000   0 0.730
TTSS27 23/03/2016 Put 3.400 0.180 0.180 0.000   0 0.180
TTSRY7 23/03/2016 Call 3.600 0.590 0.590 0.000   0 0.590
TTSRZ7 23/03/2016 Put 3.600 0.245 0.245 0.000   0 0.245
TTSS37 23/03/2016 Call 3.800 0.470 0.470 0.000   0 0.470
TTSS47 23/03/2016 Put 3.800 0.330 0.330 0.000   0 0.330
TTSRW7 23/03/2016 Call 4.000 0.365 0.365 0.000   0 0.365
TTSRX7 23/03/2016 Put 4.000 0.430 0.430 0.000   0 0.430
TTSSB7 23/03/2016 Call 4.200 0.280 0.280 0.000   0 0.280
TTSSC7 23/03/2016 Put 4.200 0.545 0.545 0.000   0 0.545
TTSTI7 23/03/2016 Call 4.400 0.215 0.215 0.000   0 0.215
TTSTJ7 23/03/2016 Put 4.400 0.680 0.680 0.000   0 0.680
TTSWN7 23/03/2016 Call 4.600 0.160 0.160 0.000   0 0.160
TTSWO7 23/03/2016 Put 4.600 0.825 0.825 0.000   0 0.825
TTSYJ7 23/03/2016 Call 4.800 0.120 0.120 0.000   0 0.120
TTSYK7 23/03/2016 Put 4.800 0.985 0.985 0.000   0 0.985
TTSZ97 23/03/2016 Call 5.000 0.090 0.090 0.000   0 0.090
TTSZA7 23/03/2016 Put 5.000 1.150 1.150 0.000   0 1.150
TTSUA9 23/06/2016 Call 2.400 1.610 1.610 0.000   0 1.610
TTSUB9 23/06/2016 Put 2.400 0.006 0.006 0.000   100 0.006
TTSVE7 23/06/2016 Call 2.600 1.420 1.420 0.000   0 1.420
TTSVF7 23/06/2016 Put 2.600 0.015 0.015 0.000   0 0.015
TTSVC7 23/06/2016 Call 2.800 1.235 1.235 0.000   0 1.235
TTSVD7 23/06/2016 Put 2.800 0.030 0.030 0.000   0 0.030
TTSVG7 23/06/2016 Call 3.000 1.060 1.060 0.000   0 1.060
TTSVH7 23/06/2016 Put 3.000 0.055 0.055 0.000   0 0.055
TTSVA7 23/06/2016 Call 3.200 0.895 0.895 0.000   0 0.895
TTSVB7 23/06/2016 Put 3.200 0.095 0.095 0.000   0 0.095
TTSV27 23/06/2016 Call 3.400 0.750 0.750 0.000   0 0.750
TTSV37 23/06/2016 Put 3.400 0.150 0.150 0.000   0 0.150
TTSV47 23/06/2016 Call 3.600 0.615 0.615 0.000   0 0.615
TTSV57 23/06/2016 Put 3.600 0.225 0.225 0.000   0 0.225
TTSV87 23/06/2016 Call 3.800 0.500 0.500 0.000   0 0.500
TTSV97 23/06/2016 Put 3.800 0.315 0.315 0.000   0 0.315
TTSV67 23/06/2016 Call 4.000 0.400 0.400 0.000   0 0.400
TTSV77 23/06/2016 Put 4.000 0.420 0.420 0.000   0 0.420
TTSUZ7 23/06/2016 Call 4.200 0.320 0.320 0.000   0 0.320
TTSV17 23/06/2016 Put 4.200 0.540 0.540 0.000   0 0.540
TTSVI7 23/06/2016 Call 4.400 0.250 0.250 0.000   0 0.250
TTSVJ7 23/06/2016 Put 4.400 0.680 0.680 0.000   0 0.680
TTSWP7 23/06/2016 Call 4.600 0.195 0.195 0.000   0 0.195
TTSWQ7 23/06/2016 Put 4.600 0.825 0.825 0.000   0 0.825
TTSYL7 23/06/2016 Call 4.800 0.150 0.150 0.000   0 0.150
TTSYM7 23/06/2016 Put 4.800 0.985 0.985 0.000   0 0.985
TTSZB7 23/06/2016 Call 5.000 0.115 0.115 0.000   0 0.115
TTSZC7 23/06/2016 Put 5.000 1.155 1.155 0.000   0 1.155

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.