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 3.430 Up 0.050 3.410 3.450 3.360 3.470 3.360 5,957,651 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSQW7 29/01/2015 Call 2.400 1.035 1.035 0.000   0 1.035
TTSQX7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQQ7 29/01/2015 Call 2.500 0.935 0.935 0.000   0 0.935
TTSQR7 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSPT7 29/01/2015 Call 2.600 0.840 0.840 0.000   0 0.840
TTSPU7 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSPL7 29/01/2015 Call 2.700 0.740 0.740 0.000   0 0.740
TTSPM7 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSN67 29/01/2015 Call 2.800 0.640 0.640 0.000   0 0.640
TTSN77 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSN27 29/01/2015 Call 2.900 0.540 0.540 0.000   0 0.540
TTSN37 29/01/2015 Put 2.900 0.002 0.002 0.000   0 0.002
TTSN47 29/01/2015 Call 3.000 0.440 0.440 0.000   0 0.440
TTSN57 29/01/2015 Put 3.000 0.004 0.004 0.000   0 0.004
TTSMV7 29/01/2015 Call 3.100 0.345 0.345 0.000   0 0.345
TTSMW7 29/01/2015 Put 3.100 0.009 0.009 0.000   0 0.009
TTSN87 29/01/2015 Call 3.200 0.255 0.255 0.000   0 0.255
TTSN97 29/01/2015 Put 3.200 0.020 0.020 0.000   0 0.020
TTSPQ7 29/01/2015 Call 3.210 0.245 0.245 0.000   0 0.245
TTSPP7 29/01/2015 Put 3.210 0.020 0.020 0.000   0 0.020
TTSMX7 29/01/2015 Call 3.300 0.170 0.170 0.000   0 0.170
TTSMY7 29/01/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TTSNS7 29/01/2015 Call 3.400 0.100 0.100 0.000   0 0.100
TTSNT7 29/01/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TTSMP7 29/01/2015 Call 3.500 0.050 0.050 0.000   0 0.050
TTSMQ7 29/01/2015 Put 3.500 0.105 0.105 0.000   0 0.105
TTSNK7 29/01/2015 Call 3.600 0.020 0.020 0.000   0 0.020
TTSNL7 29/01/2015 Put 3.600 0.175 0.175 0.000   0 0.175
TTSMR7 29/01/2015 Call 3.700 0.008 0.008 0.000   0 0.008
TTSMS7 29/01/2015 Put 3.700 0.270 0.270 0.000   0 0.270
TTSNO7 29/01/2015 Call 3.800 0.003 0.003 0.000   0 0.003
TTSNP7 29/01/2015 Put 3.800 0.370 0.370 0.000   0 0.370
TTSMT7 29/01/2015 Call 3.900 0.001 0.001 0.000   0 0.001
TTSMU7 29/01/2015 Put 3.900 0.470 0.470 0.000   0 0.470
TTSNQ7 29/01/2015 Call 4.000 0.000 0.000 0.000   0 0.000
TTSNR7 29/01/2015 Put 4.000 0.570 0.570 0.000   0 0.570
TTSMZ7 29/01/2015 Call 4.100 0.000 0.000 0.000   0 0.000
TTSN17 29/01/2015 Put 4.100 0.670 0.670 0.000   0 0.670
TTSNM7 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.000
TTSNN7 29/01/2015 Put 4.200 0.770 0.770 0.000   0 0.770
TTSP57 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP67 29/01/2015 Put 4.300 0.870 0.870 0.000   0 0.870
TTSQY7 26/02/2015 Call 2.400 1.040 1.040 0.000   0 1.040
TTSQZ7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQS7 26/02/2015 Call 2.500 0.945 0.945 0.000   0 0.945
TTSQT7 26/02/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSQ87 26/02/2015 Call 2.600 0.845 0.845 0.000   0 0.845
TTSQ97 26/02/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TTSQG7 26/02/2015 Call 2.700 0.745 0.745 0.000   0 0.745
TTSQH7 26/02/2015 Put 2.700 0.004 0.004 0.000   0 0.004
TTSPX7 26/02/2015 Call 2.800 0.645 0.645 0.000   0 0.645
TTSPY7 26/02/2015 Put 2.800 0.008 0.008 0.000   0 0.008
TTSQK7 26/02/2015 Call 2.900 0.550 0.550 0.000   0 0.550
TTSQL7 26/02/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TTSQ27 26/02/2015 Call 3.000 0.455 0.455 0.000   0 0.455
TTSQ37 26/02/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TTSQO7 26/02/2015 Call 3.100 0.365 0.365 0.000   0 0.365
TTSQP7 26/02/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSPZ7 26/02/2015 Call 3.200 0.280 0.280 0.000   0 0.280
TTSQ17 26/02/2015 Put 3.200 0.040 0.040 0.000   0 0.040
TTSQM7 26/02/2015 Call 3.300 0.205 0.205 0.000   0 0.205
TTSQN7 26/02/2015 Put 3.300 0.060 0.060 0.000   0 0.060
TTSPV7 26/02/2015 Call 3.400 0.140 0.140 0.000   0 0.140
TTSPW7 26/02/2015 Put 3.400 0.090 0.090 0.000   0 0.090
TTSQE7 26/02/2015 Call 3.500 0.090 0.090 0.000   0 0.090
TTSQF7 26/02/2015 Put 3.500 0.140 0.140 0.000   0 0.140
TTSQ67 26/02/2015 Call 3.600 0.055 0.055 0.000   0 0.055
TTSQ77 26/02/2015 Put 3.600 0.205 0.205 0.000   0 0.205
TTSQI7 26/02/2015 Call 3.700 0.030 0.030 0.000   0 0.030
TTSQJ7 26/02/2015 Put 3.700 0.280 0.280 0.000   0 0.280
TTSQA7 26/02/2015 Call 3.800 0.020 0.020 0.000   0 0.020
TTSQB7 26/02/2015 Put 3.800 0.375 0.375 0.000   0 0.375
TTSQC7 26/02/2015 Call 3.900 0.010 0.010 0.000   0 0.010
TTSQD7 26/02/2015 Put 3.900 0.470 0.470 0.000   0 0.470
TTSQ47 26/02/2015 Call 4.000 0.006 0.006 0.000   0 0.006
TTSQ57 26/02/2015 Put 4.000 0.570 0.570 0.000   0 0.570
TTSSD7 26/02/2015 Call 4.100 0.003 0.003 0.000   0 0.003
TTSSE7 26/02/2015 Put 4.100 0.670 0.670 0.000   0 0.670
TTSTC7 26/02/2015 Call 4.200 0.002 0.002 0.000   0 0.002
TTSTD7 26/02/2015 Put 4.200 0.770 0.770 0.000   0 0.770
TTSFP7 26/03/2015 Call 2.000 1.440 1.440 0.000   0 1.440
TTSFQ7 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSTF9 26/03/2015 Call 2.200 1.240 1.240 0.000   0 1.240
TTSTG9 26/03/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TTSFR7 26/03/2015 Call 2.300 1.140 1.140 0.000   0 1.140
TTSFS7 26/03/2015 Put 2.300 0.006 0.006 0.000   0 0.006
TTSQH9 26/03/2015 Call 2.400 1.045 1.045 0.000   0 1.045
TTSQI9 26/03/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TTSFX7 26/03/2015 Call 2.500 0.945 0.945 0.000   0 0.945
TTSFY7 26/03/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSQT9 26/03/2015 Call 2.600 0.845 0.845 0.000   0 0.845
TTSQU9 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSFZ7 26/03/2015 Call 2.700 0.745 0.745 0.000   0 0.745
TTSG17 26/03/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSQF9 26/03/2015 Call 2.800 0.645 0.645 0.000   0 0.645
TTSQG9 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSFT7 26/03/2015 Call 2.900 0.550 0.550 0.000   0 0.550
TTSFU7 26/03/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSQP9 26/03/2015 Call 3.000 0.450 0.450 0.000   0 0.450
TTSQQ9 26/03/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSG47 26/03/2015 Call 3.100 0.360 0.360 0.000   0 0.360
TTSG57 26/03/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TTSQV9 26/03/2015 Call 3.200 0.275 0.275 0.000   0 0.275
TTSQW9 26/03/2015 Put 3.200 0.070 0.070 0.000   0 0.070
TTSPR7 26/03/2015 Call 3.210 0.225 0.225 0.000   0 0.225
TTSPS7 26/03/2015 Put 3.210 0.075 0.075 0.000   0 0.075
TTSG27 26/03/2015 Call 3.300 0.200 0.200 0.000   0 0.200
TTSG37 26/03/2015 Put 3.300 0.105 0.105 0.000   0 0.105
TTSTG7 26/03/2015 Call 3.310 0.165 0.165 0.000   0 0.165
TTSTH7 26/03/2015 Put 3.310 0.105 0.105 0.000   0 0.105
TTSQN9 26/03/2015 Call 3.400 0.140 0.140 0.125 1,600 0 0.140
TTSQO9 26/03/2015 Put 3.400 0.145 0.145 0.150 1,600 0 0.145
TTSUH7 26/03/2015 Call 3.410 0.115 0.115 0.000   0 0.115
TTSUI7 26/03/2015 Put 3.410 0.150 0.150 0.000   0 0.150
TTSFV7 26/03/2015 Call 3.500 0.095 0.095 0.000   0 0.095
TTSFW7 26/03/2015 Put 3.500 0.200 0.200 0.000   0 0.200
TTSQR9 26/03/2015 Call 3.600 0.060 0.060 0.000   0 0.060
TTSQS9 26/03/2015 Put 3.600 0.270 0.270 0.000   0 0.270
TTSG87 26/03/2015 Call 3.700 0.040 0.040 0.000   0 0.040
TTSG97 26/03/2015 Put 3.700 0.350 0.350 0.000   0 0.350
TTSQJ9 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
TTSQK9 26/03/2015 Put 3.800 0.440 0.440 0.000   0 0.440
TTSL77 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSL87 26/03/2015 Put 3.900 0.535 0.535 0.000   0 0.535
TTSQL9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.630 0.630 0.000   0 0.630
TTSLY7 26/03/2015 Call 4.100 0.020 0.020 0.000   0 0.020
TTSLZ7 26/03/2015 Put 4.100 0.730 0.730 0.000   0 0.730
TTSQX9 26/03/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSQY9 26/03/2015 Put 4.200 0.830 0.830 0.000   0 0.830
TTSP77 26/03/2015 Call 4.300 0.010 0.010 0.000   0 0.010
TTSP87 26/03/2015 Put 4.300 0.925 0.925 0.000   0 0.925
TTSSH7 23/04/2015 Call 2.700 0.745 0.745 0.000   0 0.745
TTSSI7 23/04/2015 Put 2.700 0.008 0.008 0.000   0 0.008
TTSSJ7 23/04/2015 Call 2.800 0.650 0.650 0.000   0 0.650
TTSSK7 23/04/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSSL7 23/04/2015 Call 2.900 0.555 0.555 0.000   0 0.555
TTSSM7 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSSN7 23/04/2015 Call 3.000 0.460 0.460 0.000   0 0.460
TTSSO7 23/04/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSSP7 23/04/2015 Call 3.100 0.375 0.375 0.000   0 0.375
TTSSQ7 23/04/2015 Put 3.100 0.055 0.055 0.000   0 0.055
TTSSR7 23/04/2015 Call 3.200 0.295 0.295 0.000   0 0.295
TTSSS7 23/04/2015 Put 3.200 0.085 0.085 0.000   0 0.085
TTSST7 23/04/2015 Call 3.300 0.225 0.225 0.000   0 0.225
TTSSU7 23/04/2015 Put 3.300 0.120 0.120 0.000   0 0.120
TTSSV7 23/04/2015 Call 3.400 0.165 0.165 0.000   0 0.165
TTSSW7 23/04/2015 Put 3.400 0.165 0.165 0.000   0 0.165
TTSSX7 23/04/2015 Call 3.500 0.115 0.115 0.000   0 0.115
TTSSY7 23/04/2015 Put 3.500 0.220 0.220 0.000   0 0.220
TTSSZ7 23/04/2015 Call 3.600 0.075 0.075 0.000   0 0.075
TTST17 23/04/2015 Put 3.600 0.290 0.290 0.000   0 0.290
TTST27 23/04/2015 Call 3.700 0.050 0.050 0.000   0 0.050
TTST37 23/04/2015 Put 3.700 0.370 0.370 0.000   0 0.370
TTST47 23/04/2015 Call 3.800 0.030 0.030 0.000   0 0.030
TTST57 23/04/2015 Put 3.800 0.455 0.455 0.000   0 0.455
TTST67 23/04/2015 Call 3.900 0.020 0.020 0.000   0 0.020
TTST77 23/04/2015 Put 3.900 0.545 0.545 0.000   0 0.545
TTST87 23/04/2015 Call 4.000 0.010 0.010 0.000   0 0.010
TTST97 23/04/2015 Put 4.000 0.635 0.635 0.000   0 0.635
TTSTA7 23/04/2015 Call 4.100 0.007 0.007 0.000   0 0.007
TTSTB7 23/04/2015 Put 4.100 0.735 0.735 0.000   0 0.735
TTSTE7 23/04/2015 Call 4.200 0.004 0.004 0.000   0 0.004
TTSTF7 23/04/2015 Put 4.200 0.830 0.830 0.000   0 0.830
TTSUF7 28/05/2015 Call 2.700 0.745 0.745 0.000   0 0.745
TTSUG7 28/05/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSTW7 28/05/2015 Call 2.800 0.650 0.650 0.000   0 0.650
TTSTX7 28/05/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSU37 28/05/2015 Call 2.900 0.555 0.555 0.000   0 0.555
TTSU47 28/05/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSTU7 28/05/2015 Call 3.000 0.465 0.465 0.000   0 0.465
TTSTV7 28/05/2015 Put 3.000 0.050 0.050 0.000   0 0.050
TTSUB7 28/05/2015 Call 3.100 0.380 0.380 0.000   0 0.380
TTSUC7 28/05/2015 Put 3.100 0.070 0.070 0.000   0 0.070
TTSTS7 28/05/2015 Call 3.200 0.305 0.305 0.000   0 0.305
TTSTT7 28/05/2015 Put 3.200 0.095 0.095 0.000   0 0.095
TTSU97 28/05/2015 Call 3.300 0.240 0.240 0.000   0 0.240
TTSUA7 28/05/2015 Put 3.300 0.130 0.130 0.000   0 0.130
TTSTK7 28/05/2015 Call 3.400 0.180 0.180 0.000   0 0.180
TTSTL7 28/05/2015 Put 3.400 0.180 0.180 0.000   0 0.180
TTSU17 28/05/2015 Call 3.500 0.130 0.130 0.000   0 0.130
TTSU27 28/05/2015 Put 3.500 0.235 0.235 0.000   0 0.235
TTSTY7 28/05/2015 Call 3.600 0.095 0.095 0.000   0 0.095
TTSTZ7 28/05/2015 Put 3.600 0.300 0.300 0.000   0 0.300
TTSU77 28/05/2015 Call 3.700 0.065 0.065 0.000   0 0.065
TTSU87 28/05/2015 Put 3.700 0.380 0.380 0.000   0 0.380
TTSTO7 28/05/2015 Call 3.800 0.045 0.045 0.000   0 0.045
TTSTP7 28/05/2015 Put 3.800 0.460 0.460 0.000   0 0.460
TTSU57 28/05/2015 Call 3.900 0.030 0.030 0.000   0 0.030
TTSU67 28/05/2015 Put 3.900 0.550 0.550 0.000   0 0.550
TTSTM7 28/05/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSTN7 28/05/2015 Put 4.000 0.640 0.640 0.000   0 0.640
TTSUD7 28/05/2015 Call 4.100 0.010 0.010 0.000   0 0.010
TTSUE7 28/05/2015 Put 4.100 0.735 0.735 0.000   0 0.735
TTSTQ7 28/05/2015 Call 4.200 0.008 0.008 0.000   0 0.008
TTSTR7 28/05/2015 Put 4.200 0.830 0.830 0.000   0 0.830
TTSXL8 25/06/2015 Call 1.900 1.540 1.540 0.000   0 1.540
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.440 1.440 0.000   0 1.440
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.240 1.240 0.000   0 1.240
TTSXG8 25/06/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSXH8 25/06/2015 Call 2.400 1.045 1.045 0.000   0 1.045
TTSXI8 25/06/2015 Put 2.400 0.003 0.003 0.000   0 0.003
TTSK67 25/06/2015 Call 2.500 0.945 0.945 0.000   0 0.945
TTSK77 25/06/2015 Put 2.500 0.005 0.005 0.000   0 0.005
TTSXA8 25/06/2015 Call 2.600 0.845 0.845 0.000   0 0.845
TTSXB8 25/06/2015 Put 2.600 0.009 0.009 0.000   0 0.009
TTSK87 25/06/2015 Call 2.700 0.745 0.745 0.000   0 0.745
TTSK97 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSX48 25/06/2015 Call 2.800 0.645 0.645 0.000   0 0.645
TTSX58 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TTSKA7 25/06/2015 Call 2.900 0.550 0.550 0.000   0 0.550
TTSKB7 25/06/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSX68 25/06/2015 Call 3.000 0.460 0.460 0.000   0 0.460
TTSX78 25/06/2015 Put 3.000 0.045 0.045 0.000   0 0.045
TTSK27 25/06/2015 Call 3.100 0.375 0.375 0.000   0 0.375
TTSK37 25/06/2015 Put 3.100 0.065 0.065 0.000   0 0.065
TTSXJ8 25/06/2015 Call 3.200 0.295 0.295 0.000   0 0.295
TTSXK8 25/06/2015 Put 3.200 0.090 0.090 0.000   0 0.090
TTSKE7 25/06/2015 Call 3.300 0.230 0.230 0.000   0 0.230
TTSKF7 25/06/2015 Put 3.300 0.125 0.125 0.000   0 0.125
TTSX88 25/06/2015 Call 3.400 0.175 0.175 0.000   0 0.175
TTSX98 25/06/2015 Put 3.400 0.170 0.170 0.180 2,000 0 0.170
TTSKC7 25/06/2015 Call 3.500 0.125 0.125 0.120 700 0 0.125
TTSKD7 25/06/2015 Put 3.500 0.225 0.225 0.000   0 0.225
TTSYD8 25/06/2015 Call 3.600 0.090 0.090 0.000   0 0.090
TTSYE8 25/06/2015 Put 3.600 0.295 0.295 0.000   0 0.295
TTSK47 25/06/2015 Call 3.700 0.060 0.060 0.000   0 0.060
TTSK57 25/06/2015 Put 3.700 0.370 0.370 0.000   0 0.370
TTSCH9 25/06/2015 Call 3.800 0.045 0.045 0.000   0 0.045
TTSCI9 25/06/2015 Put 3.800 0.455 0.455 0.000   0 0.455
TTSL97 25/06/2015 Call 3.900 0.030 0.030 0.000   0 0.030
TTSLA7 25/06/2015 Put 3.900 0.545 0.545 0.000   0 0.545
TTSKJ9 25/06/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSKK9 25/06/2015 Put 4.000 0.640 0.640 0.000   0 0.640
TTSM17 25/06/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSM27 25/06/2015 Put 4.100 0.735 0.735 0.000   0 0.735
TTSMO9 25/06/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSMP9 25/06/2015 Put 4.200 0.830 0.830 0.000   0 0.830
TTSP97 25/06/2015 Call 4.300 0.007 0.007 0.000   0 0.007
TTSPK7 25/06/2015 Put 4.300 0.930 0.930 0.000   0 0.930
TTSG67 24/09/2015 Call 2.000 1.440 1.440 0.000   0 1.440
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.240 1.240 0.000   0 1.240
TTSXY9 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSXU9 24/09/2015 Call 2.400 1.045 1.045 0.000   0 1.045
TTSXV9 24/09/2015 Put 2.400 0.007 0.007 0.000   0 0.007
TTSRG7 24/09/2015 Call 2.500 0.950 0.950 0.000   0 0.950
TTSRH7 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSXM9 24/09/2015 Call 2.600 0.855 0.855 0.000   0 0.855
TTSXN9 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSRK7 24/09/2015 Call 2.700 0.760 0.760 0.000   0 0.760
TTSRL7 24/09/2015 Put 2.700 0.030 0.030 0.000   0 0.030
TTSXG9 24/09/2015 Call 2.800 0.670 0.670 0.000   0 0.670
TTSXH9 24/09/2015 Put 2.800 0.045 0.045 0.000   0 0.045
TTSR97 24/09/2015 Call 2.900 0.585 0.585 0.000   0 0.585
TTSRF7 24/09/2015 Put 2.900 0.070 0.070 0.000   0 0.070
TTSXK9 24/09/2015 Call 3.000 0.510 0.510 0.000   0 0.510
TTSXL9 24/09/2015 Put 3.000 0.095 0.095 0.000   0 0.095
TTSR37 24/09/2015 Call 3.100 0.435 0.435 0.000   0 0.435
TTSR47 24/09/2015 Put 3.100 0.125 0.125 0.000   0 0.125
TTSXI9 24/09/2015 Call 3.200 0.365 0.365 0.000   0 0.365
TTSXJ9 24/09/2015 Put 3.200 0.165 0.165 0.000   0 0.165
TTSR57 24/09/2015 Call 3.300 0.305 0.305 0.000   0 0.305
TTSR67 24/09/2015 Put 3.300 0.205 0.205 0.000   0 0.205
TTSXS9 24/09/2015 Call 3.400 0.250 0.250 0.000   0 0.250
TTSXT9 24/09/2015 Put 3.400 0.260 0.260 0.000   0 0.260
TTSR77 24/09/2015 Call 3.500 0.205 0.205 0.000   0 0.205
TTSR87 24/09/2015 Put 3.500 0.315 0.315 0.000   0 0.315
TTSXO9 24/09/2015 Call 3.600 0.165 0.165 0.000   0 0.165
TTSXP9 24/09/2015 Put 3.600 0.380 0.380 0.000   0 0.380
TTSRI7 24/09/2015 Call 3.700 0.130 0.130 0.000   0 0.130
TTSRJ7 24/09/2015 Put 3.700 0.450 0.450 0.000   0 0.450
TTSXQ9 24/09/2015 Call 3.800 0.100 0.100 0.000   0 0.100
TTSXR9 24/09/2015 Put 3.800 0.525 0.525 0.000   0 0.525
TTSRM7 24/09/2015 Call 3.900 0.075 0.075 0.000   0 0.075
TTSRN7 24/09/2015 Put 3.900 0.605 0.605 0.000   0 0.605
TTSXD9 24/09/2015 Call 4.000 0.055 0.055 0.000   0 0.055
TTSXF9 24/09/2015 Put 4.000 0.685 0.685 0.000   0 0.685
TTSSF7 24/09/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TTSSG7 24/09/2015 Put 4.100 0.775 0.775 0.000   0 0.775
TTSM37 24/09/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSM47 24/09/2015 Put 4.200 0.865 0.865 0.000   0 0.865
TTSMH7 24/09/2015 Call 4.400 0.015 0.015 0.000   0 0.015
TTSMI7 24/09/2015 Put 4.400 1.050 1.050 0.000   0 1.050
TTSS77 17/12/2015 Call 2.200 1.240 1.240 0.000   0 1.240
TTSS87 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSKU7 17/12/2015 Call 2.400 1.040 1.040 0.000   0 1.040
TTSKV7 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TTSKI7 17/12/2015 Call 2.600 0.845 0.845 0.000   0 0.845
TTSKJ7 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TTSUN7 17/12/2015 Call 2.700 0.750 0.750 0.000   0 0.750
TTSUO7 17/12/2015 Put 2.700 0.045 0.045 0.000   0 0.045
TTSKM7 17/12/2015 Call 2.800 0.660 0.660 0.000   0 0.660
TTSKN7 17/12/2015 Put 2.800 0.060 0.060 0.000   0 0.060
TTSUP7 17/12/2015 Call 2.900 0.570 0.570 0.000   0 0.570
TTSUQ7 17/12/2015 Put 2.900 0.085 0.085 0.000   0 0.085
TTSJI9 17/12/2015 Call 3.000 0.495 0.495 0.000   0 0.495
TTSJJ9 17/12/2015 Put 3.000 0.115 0.115 0.000   0 0.115
TTSUV7 17/12/2015 Call 3.100 0.425 0.425 0.000   0 0.425
TTSUW7 17/12/2015 Put 3.100 0.150 0.150 0.000   0 0.150
TTSKG7 17/12/2015 Call 3.200 0.360 0.360 0.000   0 0.360
TTSKH7 17/12/2015 Put 3.200 0.190 0.190 0.000   0 0.190
TTSUR7 17/12/2015 Call 3.300 0.305 0.305 0.000   0 0.305
TTSUS7 17/12/2015 Put 3.300 0.235 0.235 0.000   0 0.235
TTSKK7 17/12/2015 Call 3.400 0.255 0.255 0.000   0 0.255
TTSKL7 17/12/2015 Put 3.400 0.285 0.285 0.000   0 0.285
TTSUL7 17/12/2015 Call 3.500 0.215 0.215 0.000   0 0.215
TTSUM7 17/12/2015 Put 3.500 0.345 0.345 0.000   0 0.345
TTSKS7 17/12/2015 Call 3.600 0.175 0.175 0.000   0 0.175
TTSKT7 17/12/2015 Put 3.600 0.410 0.410 0.000   0 0.410
TTSUJ7 17/12/2015 Call 3.700 0.140 0.140 0.000   0 0.140
TTSUK7 17/12/2015 Put 3.700 0.480 0.480 0.000   0 0.480
TTSKO7 17/12/2015 Call 3.800 0.115 0.115 0.000   0 0.115
TTSKP7 17/12/2015 Put 3.800 0.555 0.555 0.000   0 0.555
TTSUX7 17/12/2015 Call 3.900 0.095 0.095 0.000   0 0.095
TTSUY7 17/12/2015 Put 3.900 0.630 0.630 0.000   0 0.630
TTSKQ7 17/12/2015 Call 4.000 0.075 0.075 0.000   0 0.075
TTSKR7 17/12/2015 Put 4.000 0.715 0.715 0.000   0 0.715
TTSUT7 17/12/2015 Call 4.100 0.060 0.060 0.000   0 0.060
TTSUU7 17/12/2015 Put 4.100 0.800 0.800 0.000   0 0.800
TTSM57 17/12/2015 Call 4.200 0.050 0.050 0.000   0 0.050
TTSM67 17/12/2015 Put 4.200 0.885 0.885 0.000   0 0.885
TTSMJ7 17/12/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TTSMK7 17/12/2015 Put 4.400 1.070 1.070 0.000   0 1.070
TTSS97 23/03/2016 Call 2.200 1.240 1.240 0.000   0 1.240
TTSSA7 23/03/2016 Put 2.200 0.004 0.004 0.000   0 0.004
TTSS57 23/03/2016 Call 2.400 1.040 1.040 0.000   0 1.040
TTSS67 23/03/2016 Put 2.400 0.010 0.010 0.000   0 0.010
TTSRQ7 23/03/2016 Call 2.600 0.845 0.845 0.000   0 0.845
TTSRR7 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.030
TTSRO7 23/03/2016 Call 2.800 0.655 0.655 0.000   0 0.655
TTSRP7 23/03/2016 Put 2.800 0.065 0.065 0.000   0 0.065
TTSRU7 23/03/2016 Call 3.000 0.490 0.490 0.000   0 0.490
TTSRV7 23/03/2016 Put 3.000 0.125 0.125 0.000   0 0.125
TTSRS7 23/03/2016 Call 3.200 0.355 0.355 0.000   0 0.355
TTSRT7 23/03/2016 Put 3.200 0.205 0.205 0.000   0 0.205
TTSS17 23/03/2016 Call 3.400 0.255 0.255 0.000   0 0.255
TTSS27 23/03/2016 Put 3.400 0.310 0.310 0.000   0 0.310
TTSRY7 23/03/2016 Call 3.600 0.180 0.180 0.000   0 0.180
TTSRZ7 23/03/2016 Put 3.600 0.435 0.435 0.000   0 0.435
TTSS37 23/03/2016 Call 3.800 0.120 0.120 0.000   0 0.120
TTSS47 23/03/2016 Put 3.800 0.585 0.585 0.000   0 0.585
TTSRW7 23/03/2016 Call 4.000 0.080 0.080 0.000   0 0.080
TTSRX7 23/03/2016 Put 4.000 0.745 0.745 0.000   0 0.745
TTSSB7 23/03/2016 Call 4.200 0.055 0.055 0.000   0 0.055
TTSSC7 23/03/2016 Put 4.200 0.915 0.915 0.000   0 0.915
TTSTI7 23/03/2016 Call 4.400 0.035 0.035 0.000   0 0.035
TTSTJ7 23/03/2016 Put 4.400 1.095 1.095 0.000   0 1.095
TTSUA9 23/06/2016 Call 2.400 1.045 1.045 0.000   0 1.045
TTSUB9 23/06/2016 Put 2.400 0.040 0.040 0.000   0 0.040
TTSVE7 23/06/2016 Call 2.600 0.855 0.855 0.000   0 0.855
TTSVF7 23/06/2016 Put 2.600 0.070 0.070 0.000   0 0.070
TTSVC7 23/06/2016 Call 2.800 0.690 0.690 0.000   0 0.690
TTSVD7 23/06/2016 Put 2.800 0.125 0.125 0.000   0 0.125
TTSVG7 23/06/2016 Call 3.000 0.550 0.550 0.000   0 0.550
TTSVH7 23/06/2016 Put 3.000 0.190 0.190 0.000   0 0.190
TTSVA7 23/06/2016 Call 3.200 0.440 0.440 0.000   0 0.440
TTSVB7 23/06/2016 Put 3.200 0.280 0.280 0.000   0 0.280
TTSV27 23/06/2016 Call 3.400 0.345 0.345 0.000   0 0.345
TTSV37 23/06/2016 Put 3.400 0.385 0.385 0.000   0 0.385
TTSV47 23/06/2016 Call 3.600 0.270 0.270 0.000   0 0.270
TTSV57 23/06/2016 Put 3.600 0.510 0.510 0.000   0 0.510
TTSV87 23/06/2016 Call 3.800 0.210 0.210 0.000   0 0.210
TTSV97 23/06/2016 Put 3.800 0.650 0.650 0.000   0 0.650
TTSV67 23/06/2016 Call 4.000 0.160 0.160 0.000   0 0.160
TTSV77 23/06/2016 Put 4.000 0.805 0.805 0.000   0 0.805
TTSUZ7 23/06/2016 Call 4.200 0.125 0.125 0.000   0 0.125
TTSV17 23/06/2016 Put 4.200 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.