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 4.070 Down -0.040 4.060 4.090 4.140 4.160 4.050 3,573,990 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSUF7 28/05/2015 Call 2.700 1.375 1.375 0.000   0 1.375
TTSUG7 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSTW7 28/05/2015 Call 2.800 1.275 1.275 0.000   0 1.275
TTSTX7 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSU37 28/05/2015 Call 2.900 1.175 1.175 0.000   0 1.175
TTSU47 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSTU7 28/05/2015 Call 3.000 1.075 1.075 0.000   0 1.075
TTSTV7 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSUB7 28/05/2015 Call 3.100 0.975 0.975 0.000   0 0.975
TTSUC7 28/05/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSTS7 28/05/2015 Call 3.200 0.875 0.875 0.000   0 0.875
TTSTT7 28/05/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TTSU97 28/05/2015 Call 3.300 0.775 0.775 0.000   0 0.775
TTSUA7 28/05/2015 Put 3.300 0.000 0.000 0.000   0 0.000
TTSTK7 28/05/2015 Call 3.400 0.680 0.680 0.000   0 0.680
TTSTL7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
TTSU17 28/05/2015 Call 3.500 0.580 0.580 0.000   0 0.580
TTSU27 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
TTSTY7 28/05/2015 Call 3.600 0.485 0.485 0.000   0 0.485
TTSTZ7 28/05/2015 Put 3.600 0.002 0.002 0.000   0 0.002
TTSU77 28/05/2015 Call 3.700 0.390 0.390 0.000   0 0.390
TTSU87 28/05/2015 Put 3.700 0.005 0.005 0.000   0 0.005
TTSTO7 28/05/2015 Call 3.800 0.300 0.300 0.000   0 0.300
TTSTP7 28/05/2015 Put 3.800 0.015 0.015 0.000   0 0.015
TTSU57 28/05/2015 Call 3.900 0.215 0.215 0.000   0 0.215
TTSU67 28/05/2015 Put 3.900 0.030 0.030 0.000   0 0.030
TTSTM7 28/05/2015 Call 4.000 0.145 0.145 0.000   0 0.145
TTSTN7 28/05/2015 Put 4.000 0.060 0.060 0.000   0 0.060
TTSUD7 28/05/2015 Call 4.100 0.090 0.090 0.000   0 0.090
TTSUE7 28/05/2015 Put 4.100 0.105 0.105 0.000   0 0.105
TTSTQ7 28/05/2015 Call 4.200 0.050 0.050 0.000   0 0.050
TTSTR7 28/05/2015 Put 4.200 0.165 0.165 0.000   0 0.165
TTSVO7 28/05/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSVP7 28/05/2015 Put 4.300 0.245 0.245 0.000   0 0.245
TTSW37 28/05/2015 Call 4.400 0.015 0.015 0.000   0 0.015
TTSW47 28/05/2015 Put 4.400 0.335 0.335 0.000   0 0.335
TTSWF7 28/05/2015 Call 4.500 0.006 0.006 0.000   0 0.006
TTSWG7 28/05/2015 Put 4.500 0.430 0.430 0.000   0 0.430
TTSWX7 28/05/2015 Call 4.600 0.002 0.002 0.000   0 0.002
TTSWY7 28/05/2015 Put 4.600 0.530 0.530 0.000   0 0.530
TTSY97 28/05/2015 Call 4.700 0.001 0.001 0.000   0 0.001
TTSYA7 28/05/2015 Put 4.700 0.630 0.630 0.000   0 0.630
TTSYX7 28/05/2015 Call 4.800 0.000 0.000 0.000   0 0.000
TTSYZ7 28/05/2015 Put 4.800 0.730 0.730 0.000   0 0.730
TTSZH7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZI7 28/05/2015 Put 4.900 0.830 0.830 0.000   0 0.830
TTSK67 25/06/2015 Call 2.500 1.580 1.580 0.000   0 1.580
TTSK77 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXA8 25/06/2015 Call 2.600 1.480 1.480 0.000   0 1.480
TTSXB8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSK87 25/06/2015 Call 2.700 1.380 1.380 0.000   0 1.380
TTSK97 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSX48 25/06/2015 Call 2.800 1.285 1.285 0.000   0 1.285
TTSX58 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKA7 25/06/2015 Call 2.900 1.185 1.185 0.000   0 1.185
TTSKB7 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSX68 25/06/2015 Call 3.000 1.085 1.085 0.000   0 1.085
TTSX78 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSK27 25/06/2015 Call 3.100 0.985 0.985 0.000   0 0.985
TTSK37 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSXJ8 25/06/2015 Call 3.200 0.890 0.890 0.000   0 0.890
TTSXK8 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.001
TTSKE7 25/06/2015 Call 3.300 0.790 0.790 0.000   0 0.790
TTSKF7 25/06/2015 Put 3.300 0.002 0.002 0.000   0 0.002
TTSX88 25/06/2015 Call 3.400 0.695 0.695 0.000   0 0.695
TTSX98 25/06/2015 Put 3.400 0.005 0.005 0.000   0 0.005
TTSKC7 25/06/2015 Call 3.500 0.600 0.600 0.000   0 0.600
TTSKD7 25/06/2015 Put 3.500 0.010 0.010 0.000   0 0.010
TTSYD8 25/06/2015 Call 3.600 0.510 0.510 0.000   0 0.510
TTSYE8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TTSK47 25/06/2015 Call 3.700 0.425 0.425 0.000   0 0.425
TTSK57 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
TTSCH9 25/06/2015 Call 3.800 0.340 0.340 0.000   0 0.340
TTSCI9 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.050
TTSL97 25/06/2015 Call 3.900 0.265 0.265 0.000   0 0.265
TTSLA7 25/06/2015 Put 3.900 0.070 0.070 0.000   0 0.070
TTSKJ9 25/06/2015 Call 4.000 0.195 0.195 0.000   0 0.195
TTSKK9 25/06/2015 Put 4.000 0.105 0.105 0.000   0 0.105
TTSM17 25/06/2015 Call 4.100 0.140 0.140 0.000   0 0.140
TTSM27 25/06/2015 Put 4.100 0.150 0.150 0.000   0 0.150
TTSMO9 25/06/2015 Call 4.200 0.095 0.095 0.000   0 0.095
TTSMP9 25/06/2015 Put 4.200 0.205 0.205 0.000   0 0.205
TTSP97 25/06/2015 Call 4.300 0.060 0.060 0.000   0 0.060
TTSPK7 25/06/2015 Put 4.300 0.275 0.275 0.000   0 0.275
TTSW57 25/06/2015 Call 4.400 0.040 0.040 0.000   0 0.040
TTSW67 25/06/2015 Put 4.400 0.350 0.350 0.000   0 0.350
TTSWH7 25/06/2015 Call 4.500 0.025 0.025 0.000   0 0.025
TTSWI7 25/06/2015 Put 4.500 0.440 0.440 0.000   0 0.440
TTSWZ7 25/06/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TTSX17 25/06/2015 Put 4.600 0.535 0.535 0.000   0 0.535
TTSYB7 25/06/2015 Call 4.700 0.008 0.008 0.000   0 0.008
TTSYC7 25/06/2015 Put 4.700 0.630 0.630 0.000   0 0.630
TTSZ17 25/06/2015 Call 4.800 0.004 0.004 0.000   0 0.004
TTSZ27 25/06/2015 Put 4.800 0.730 0.730 0.000   0 0.730
TTSZJ7 25/06/2015 Call 4.900 0.002 0.002 0.000   0 0.002
TTSZK7 25/06/2015 Put 4.900 0.830 0.830 0.000   0 0.830
TTSYP7 30/07/2015 Call 3.100 1.000 1.000 0.000   0 1.000
TTSYQ7 30/07/2015 Put 3.100 0.003 0.003 0.000   0 0.003
TTSXN7 30/07/2015 Call 3.200 0.905 0.905 0.000   0 0.905
TTSXO7 30/07/2015 Put 3.200 0.006 0.006 0.000   0 0.006
TTSXH7 30/07/2015 Call 3.300 0.810 0.810 0.000   0 0.810
TTSXI7 30/07/2015 Put 3.300 0.010 0.010 0.000   0 0.010
TTSXL7 30/07/2015 Call 3.400 0.720 0.720 0.000   0 0.720
TTSXM7 30/07/2015 Put 3.400 0.020 0.020 0.000   0 0.020
TTSXJ7 30/07/2015 Call 3.500 0.630 0.630 0.000   0 0.630
TTSXK7 30/07/2015 Put 3.500 0.030 0.030 0.000   0 0.030
TTSXP7 30/07/2015 Call 3.600 0.540 0.540 0.000   0 0.540
TTSXQ7 30/07/2015 Put 3.600 0.040 0.040 0.000   0 0.040
TTSXT7 30/07/2015 Call 3.700 0.460 0.460 0.000   0 0.460
TTSXU7 30/07/2015 Put 3.700 0.060 0.060 0.000   0 0.060
TTSXA7 30/07/2015 Call 3.800 0.380 0.380 0.000   0 0.380
TTSXB7 30/07/2015 Put 3.800 0.085 0.085 0.000   0 0.085
TTSXY7 30/07/2015 Call 3.900 0.310 0.310 0.000   0 0.310
TTSXZ7 30/07/2015 Put 3.900 0.110 0.110 0.000   0 0.110
TTSXC7 30/07/2015 Call 4.000 0.245 0.245 0.000   0 0.245
TTSXD7 30/07/2015 Put 4.000 0.145 0.145 0.000   0 0.145
TTSXV7 30/07/2015 Call 4.100 0.185 0.185 0.000   0 0.185
TTSXW7 30/07/2015 Put 4.100 0.190 0.190 0.000   0 0.190
TTSXF7 30/07/2015 Call 4.200 0.140 0.140 0.000   0 0.140
TTSXG7 30/07/2015 Put 4.200 0.245 0.245 0.000   0 0.245
TTSXR7 30/07/2015 Call 4.300 0.105 0.105 0.000   0 0.105
TTSXS7 30/07/2015 Put 4.300 0.305 0.305 0.000   0 0.305
TTSX87 30/07/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TTSX97 30/07/2015 Put 4.400 0.380 0.380 0.000   0 0.380
TTSY17 30/07/2015 Call 4.500 0.050 0.050 0.000   0 0.050
TTSY27 30/07/2015 Put 4.500 0.455 0.455 0.000   0 0.455
TTSX67 30/07/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TTSX77 30/07/2015 Put 4.600 0.540 0.540 0.000   0 0.540
TTSYD7 30/07/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TTSYE7 30/07/2015 Put 4.700 0.630 0.630 0.000   0 0.630
TTSZ37 30/07/2015 Call 4.800 0.015 0.015 0.000   0 0.015
TTSZ47 30/07/2015 Put 4.800 0.730 0.730 0.000   0 0.730
TTSZL7 30/07/2015 Call 4.900 0.010 0.010 0.000   0 0.010
TTSZM7 30/07/2015 Put 4.900 0.830 0.830 0.000   0 0.830
TTSBV8 27/08/2015 Call 3.200 0.910 0.910 0.000   0 0.910
TTSBW8 27/08/2015 Put 3.200 0.010 0.010 0.000   0 0.010
TTSBT8 27/08/2015 Call 3.300 0.820 0.820 0.000   0 0.820
TTSBU8 27/08/2015 Put 3.300 0.020 0.020 0.000   0 0.020
TTSB78 27/08/2015 Call 3.400 0.735 0.735 0.000   0 0.735
TTSB88 27/08/2015 Put 3.400 0.030 0.030 0.000   0 0.030
TTSB38 27/08/2015 Call 3.500 0.645 0.645 0.000   0 0.645
TTSB48 27/08/2015 Put 3.500 0.040 0.040 0.000   0 0.040
TTSBM8 27/08/2015 Call 3.600 0.560 0.560 0.000   0 0.560
TTSBO8 27/08/2015 Put 3.600 0.060 0.060 0.000   0 0.060
TTSZV7 27/08/2015 Call 3.700 0.480 0.480 0.000   0 0.480
TTSZW7 27/08/2015 Put 3.700 0.080 0.080 0.000   0 0.080
TTSBR8 27/08/2015 Call 3.800 0.405 0.405 0.000   0 0.405
TTSBS8 27/08/2015 Put 3.800 0.105 0.105 0.000   0 0.105
TTSZT7 27/08/2015 Call 3.900 0.335 0.335 0.000   0 0.335
TTSZU7 27/08/2015 Put 3.900 0.135 0.135 0.000   0 0.135
TTSBK8 27/08/2015 Call 4.000 0.275 0.275 0.000   0 0.275
TTSBL8 27/08/2015 Put 4.000 0.175 0.175 0.000   0 0.175
TTSZX7 27/08/2015 Call 4.100 0.220 0.220 0.000   0 0.220
TTSZY7 27/08/2015 Put 4.100 0.220 0.220 0.000   0 0.220
TTSB98 27/08/2015 Call 4.200 0.170 0.170 0.000   0 0.170
TTSBF8 27/08/2015 Put 4.200 0.270 0.270 0.000   0 0.270
TTSB18 27/08/2015 Call 4.300 0.130 0.130 0.000   0 0.130
TTSB28 27/08/2015 Put 4.300 0.330 0.330 0.000   0 0.330
TTSBG8 27/08/2015 Call 4.400 0.100 0.100 0.000   0 0.100
TTSBH8 27/08/2015 Put 4.400 0.400 0.400 0.000   0 0.400
TTSZR7 27/08/2015 Call 4.500 0.075 0.075 0.000   0 0.075
TTSZS7 27/08/2015 Put 4.500 0.475 0.475 0.000   0 0.475
TTSBI8 27/08/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TTSBJ8 27/08/2015 Put 4.600 0.555 0.555 0.000   0 0.555
TTSB58 27/08/2015 Call 4.700 0.040 0.040 0.000   0 0.040
TTSB68 27/08/2015 Put 4.700 0.640 0.640 0.000   0 0.640
TTSBP8 27/08/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TTSBQ8 27/08/2015 Put 4.800 0.735 0.735 0.000   0 0.735
TTSG67 24/09/2015 Call 2.000 2.085 2.085 0.000   0 2.085
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.885 1.885 0.000   0 1.885
TTSXY9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXU9 24/09/2015 Call 2.400 1.690 1.690 0.000   0 1.690
TTSXV9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSRG7 24/09/2015 Call 2.500 1.595 1.595 0.000   0 1.595
TTSRH7 24/09/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSXM9 24/09/2015 Call 2.600 1.495 1.495 0.000   0 1.495
TTSXN9 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TTSRK7 24/09/2015 Call 2.700 1.395 1.395 0.000   0 1.395
TTSRL7 24/09/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSXG9 24/09/2015 Call 2.800 1.300 1.300 0.000   0 1.300
TTSXH9 24/09/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TTSR97 24/09/2015 Call 2.900 1.205 1.205 0.000   0 1.205
TTSRF7 24/09/2015 Put 2.900 0.009 0.009 0.000   0 0.009
TTSXK9 24/09/2015 Call 3.000 1.110 1.110 0.000   0 1.110
TTSXL9 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TTSR37 24/09/2015 Call 3.100 1.015 1.015 0.000   0 1.015
TTSR47 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TTSXI9 24/09/2015 Call 3.200 0.920 0.920 0.000   0 0.920
TTSXJ9 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSR57 24/09/2015 Call 3.300 0.825 0.825 0.000   0 0.825
TTSR67 24/09/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TTSBY8 24/09/2015 Call 3.310 0.765 0.765 0.000   0 0.765
TTSBX8 24/09/2015 Put 3.310 0.045 0.045 0.000   0 0.045
TTSXS9 24/09/2015 Call 3.400 0.740 0.740 0.000   0 0.740
TTSXT9 24/09/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TTSR77 24/09/2015 Call 3.500 0.650 0.650 0.000   0 0.650
TTSR87 24/09/2015 Put 3.500 0.075 0.075 0.000   0 0.075
TTSXO9 24/09/2015 Call 3.600 0.570 0.570 0.000   0 0.570
TTSXP9 24/09/2015 Put 3.600 0.100 0.100 0.000   0 0.100
TTSRI7 24/09/2015 Call 3.700 0.490 0.490 0.000   0 0.490
TTSRJ7 24/09/2015 Put 3.700 0.125 0.125 0.000   0 0.125
TTSXQ9 24/09/2015 Call 3.800 0.420 0.420 0.000   0 0.420
TTSXR9 24/09/2015 Put 3.800 0.160 0.160 0.000   0 0.160
TTSRM7 24/09/2015 Call 3.900 0.350 0.350 0.000   0 0.350
TTSRN7 24/09/2015 Put 3.900 0.200 0.200 0.000   0 0.200
TTSXD9 24/09/2015 Call 4.000 0.290 0.290 0.000   0 0.290
TTSXF9 24/09/2015 Put 4.000 0.240 0.240 0.000   0 0.240
TTSSF7 24/09/2015 Call 4.100 0.235 0.235 0.000   0 0.235
TTSSG7 24/09/2015 Put 4.100 0.290 0.290 0.000   0 0.290
TTSM37 24/09/2015 Call 4.200 0.190 0.190 0.000   0 0.190
TTSM47 24/09/2015 Put 4.200 0.345 0.345 0.000   0 0.345
TTSVQ7 24/09/2015 Call 4.300 0.145 0.145 0.000   0 0.145
TTSVR7 24/09/2015 Put 4.300 0.405 0.405 0.000   0 0.405
TTSMH7 24/09/2015 Call 4.400 0.110 0.110 0.000   0 0.110
TTSMI7 24/09/2015 Put 4.400 0.470 0.470 0.000   0 0.470
TTSWJ7 24/09/2015 Call 4.500 0.085 0.085 0.000   0 0.085
TTSWK7 24/09/2015 Put 4.500 0.545 0.545 0.000   0 0.545
TTSX27 24/09/2015 Call 4.600 0.060 0.060 0.000   0 0.060
TTSX37 24/09/2015 Put 4.600 0.620 0.620 0.000   0 0.620
TTSYF7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TTSYG7 24/09/2015 Put 4.700 0.705 0.705 0.000   0 0.705
TTSZ57 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TTSZ67 24/09/2015 Put 4.800 0.795 0.795 0.000   0 0.795
TTSZN7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TTSZO7 24/09/2015 Put 4.900 0.885 0.885 0.000   0 0.885
TTSDU8 29/10/2015 Call 3.300 0.830 0.830 0.000   0 0.830
TTSDV8 29/10/2015 Put 3.300 0.050 0.050 0.000   0 0.050
TTSDW8 29/10/2015 Call 3.400 0.740 0.740 0.000   0 0.740
TTSDX8 29/10/2015 Put 3.400 0.065 0.065 0.000   0 0.065
TTSDO8 29/10/2015 Call 3.500 0.655 0.655 0.000   0 0.655
TTSDP8 29/10/2015 Put 3.500 0.085 0.085 0.000   0 0.085
TTSDY8 29/10/2015 Call 3.600 0.575 0.575 0.000   0 0.575
TTSDZ8 29/10/2015 Put 3.600 0.105 0.105 0.000   0 0.105
TTSDQ8 29/10/2015 Call 3.700 0.495 0.495 0.000   0 0.495
TTSDR8 29/10/2015 Put 3.700 0.130 0.130 0.000   0 0.130
TTSE98 29/10/2015 Call 3.800 0.425 0.425 0.000   0 0.425
TTSEF8 29/10/2015 Put 3.800 0.165 0.165 0.000   0 0.165
TTSD88 29/10/2015 Call 3.900 0.360 0.360 0.000   0 0.360
TTSD98 29/10/2015 Put 3.900 0.205 0.205 0.000   0 0.205
TTSE18 29/10/2015 Call 4.000 0.300 0.300 0.000   0 0.300
TTSE28 29/10/2015 Put 4.000 0.245 0.245 0.000   0 0.245
TTSDM8 29/10/2015 Call 4.100 0.245 0.245 0.000   0 0.245
TTSDN8 29/10/2015 Put 4.100 0.295 0.295 0.000   0 0.295
TTSE78 29/10/2015 Call 4.200 0.200 0.200 0.000   0 0.200
TTSE88 29/10/2015 Put 4.200 0.355 0.355 0.000   0 0.355
TTSDK8 29/10/2015 Call 4.300 0.160 0.160 0.000   0 0.160
TTSDL8 29/10/2015 Put 4.300 0.415 0.415 0.000   0 0.415
TTSE58 29/10/2015 Call 4.400 0.125 0.125 0.000   0 0.125
TTSE68 29/10/2015 Put 4.400 0.485 0.485 0.000   0 0.485
TTSDS8 29/10/2015 Call 4.500 0.100 0.100 0.000   0 0.100
TTSDT8 29/10/2015 Put 4.500 0.555 0.555 0.000   0 0.555
TTSE38 29/10/2015 Call 4.600 0.075 0.075 0.000   0 0.075
TTSE48 29/10/2015 Put 4.600 0.635 0.635 0.000   0 0.635
TTSD68 29/10/2015 Call 4.700 0.060 0.060 0.000   0 0.060
TTSD78 29/10/2015 Put 4.700 0.715 0.715 0.000   0 0.715
TTSEG8 29/10/2015 Call 4.800 0.045 0.045 0.000   0 0.045
TTSEH8 29/10/2015 Put 4.800 0.805 0.805 0.000   0 0.805
TTSS77 17/12/2015 Call 2.200 1.885 1.885 0.000   0 1.885
TTSS87 17/12/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSKU7 17/12/2015 Call 2.400 1.690 1.690 0.000   0 1.690
TTSKV7 17/12/2015 Put 2.400 0.004 0.004 0.000   0 0.004
TTSKI7 17/12/2015 Call 2.600 1.495 1.495 0.000   0 1.495
TTSKJ7 17/12/2015 Put 2.600 0.009 0.009 0.000   0 0.009
TTSUN7 17/12/2015 Call 2.700 1.400 1.400 0.000   0 1.400
TTSUO7 17/12/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSKM7 17/12/2015 Call 2.800 1.305 1.305 0.000   0 1.305
TTSKN7 17/12/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TTSUP7 17/12/2015 Call 2.900 1.210 1.210 0.000   0 1.210
TTSUQ7 17/12/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSJI9 17/12/2015 Call 3.000 1.115 1.115 0.000   0 1.115
TTSJJ9 17/12/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSUV7 17/12/2015 Call 3.100 1.020 1.020 0.000   0 1.020
TTSUW7 17/12/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TTSKG7 17/12/2015 Call 3.200 0.930 0.930 0.000   0 0.930
TTSKH7 17/12/2015 Put 3.200 0.065 0.065 0.000   0 0.065
TTSUR7 17/12/2015 Call 3.300 0.845 0.845 0.000   0 0.845
TTSUS7 17/12/2015 Put 3.300 0.085 0.085 0.000   0 0.085
TTSC18 17/12/2015 Call 3.310 0.810 0.810 0.000   0 0.810
TTSBZ8 17/12/2015 Put 3.310 0.085 0.085 0.000   0 0.085
TTSKK7 17/12/2015 Call 3.400 0.760 0.760 0.000   0 0.760
TTSKL7 17/12/2015 Put 3.400 0.105 0.105 0.000   0 0.105
TTSUL7 17/12/2015 Call 3.500 0.680 0.680 0.000   0 0.680
TTSUM7 17/12/2015 Put 3.500 0.125 0.125 0.000   0 0.125
TTSKS7 17/12/2015 Call 3.600 0.605 0.605 0.000   0 0.605
TTSKT7 17/12/2015 Put 3.600 0.155 0.155 0.000   0 0.155
TTSUJ7 17/12/2015 Call 3.700 0.535 0.535 0.000   0 0.535
TTSUK7 17/12/2015 Put 3.700 0.185 0.185 0.000   0 0.185
TTSKO7 17/12/2015 Call 3.800 0.465 0.465 0.000   0 0.465
TTSKP7 17/12/2015 Put 3.800 0.220 0.220 0.000   0 0.220
TTSUX7 17/12/2015 Call 3.900 0.405 0.405 0.000   0 0.405
TTSUY7 17/12/2015 Put 3.900 0.260 0.260 0.000   0 0.260
TTSKQ7 17/12/2015 Call 4.000 0.350 0.350 0.000   0 0.350
TTSKR7 17/12/2015 Put 4.000 0.305 0.305 0.000   0 0.305
TTSUT7 17/12/2015 Call 4.100 0.300 0.300 0.000   0 0.300
TTSUU7 17/12/2015 Put 4.100 0.355 0.355 0.000   0 0.355
TTSM57 17/12/2015 Call 4.200 0.255 0.255 0.000   0 0.255
TTSM67 17/12/2015 Put 4.200 0.410 0.410 0.000   0 0.410
TTSVS7 17/12/2015 Call 4.300 0.215 0.215 0.000   0 0.215
TTSVT7 17/12/2015 Put 4.300 0.470 0.470 0.000   0 0.470
TTSMJ7 17/12/2015 Call 4.400 0.180 0.180 0.000   0 0.180
TTSMK7 17/12/2015 Put 4.400 0.535 0.535 0.000   0 0.535
TTSWL7 17/12/2015 Call 4.500 0.150 0.150 0.000   0 0.150
TTSWM7 17/12/2015 Put 4.500 0.605 0.605 0.000   0 0.605
TTSX47 17/12/2015 Call 4.600 0.125 0.125 0.000   0 0.125
TTSX57 17/12/2015 Put 4.600 0.680 0.680 0.000   0 0.680
TTSYH7 17/12/2015 Call 4.700 0.100 0.100 0.000   0 0.100
TTSYI7 17/12/2015 Put 4.700 0.755 0.755 0.000   0 0.755
TTSZ77 17/12/2015 Call 4.800 0.085 0.085 0.000   0 0.085
TTSZ87 17/12/2015 Put 4.800 0.835 0.835 0.000   0 0.835
TTSZP7 17/12/2015 Call 4.900 0.070 0.070 0.000   0 0.070
TTSZQ7 17/12/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TTSS97 23/03/2016 Call 2.200 1.885 1.885 0.000   0 1.885
TTSSA7 23/03/2016 Put 2.200 0.005 0.005 0.000   0 0.005
TTSS57 23/03/2016 Call 2.400 1.690 1.690 0.000   0 1.690
TTSS67 23/03/2016 Put 2.400 0.010 0.010 0.000   0 0.010
TTSRQ7 23/03/2016 Call 2.600 1.495 1.495 0.000   0 1.495
TTSRR7 23/03/2016 Put 2.600 0.025 0.025 0.000   0 0.025
TTSRO7 23/03/2016 Call 2.800 1.305 1.305 0.000   0 1.305
TTSRP7 23/03/2016 Put 2.800 0.040 0.040 0.000   0 0.040
TTSRU7 23/03/2016 Call 3.000 1.120 1.120 0.000   0 1.120
TTSRV7 23/03/2016 Put 3.000 0.065 0.065 0.000   0 0.065
TTSRS7 23/03/2016 Call 3.200 0.945 0.945 0.000   0 0.945
TTSRT7 23/03/2016 Put 3.200 0.100 0.100 0.000   0 0.100
TTSC28 23/03/2016 Call 3.300 0.865 0.865 0.000   0 0.865
TTSC38 23/03/2016 Put 3.300 0.120 0.120 0.000   0 0.120
TTSS17 23/03/2016 Call 3.400 0.785 0.785 0.000   0 0.785
TTSS27 23/03/2016 Put 3.400 0.145 0.145 0.000   0 0.145
TTSCJ8 23/03/2016 Call 3.500 0.705 0.705 0.000   0 0.705
TTSCK8 23/03/2016 Put 3.500 0.170 0.170 0.000   0 0.170
TTSRY7 23/03/2016 Call 3.600 0.635 0.635 0.000   0 0.635
TTSRZ7 23/03/2016 Put 3.600 0.200 0.200 0.000   0 0.200
TTSCL8 23/03/2016 Call 3.700 0.570 0.570 0.000   0 0.570
TTSCM8 23/03/2016 Put 3.700 0.235 0.235 0.000   0 0.235
TTSS37 23/03/2016 Call 3.800 0.505 0.505 0.000   0 0.505
TTSS47 23/03/2016 Put 3.800 0.275 0.275 0.000   0 0.275
TTSC68 23/03/2016 Call 3.900 0.450 0.450 0.000   0 0.450
TTSC78 23/03/2016 Put 3.900 0.320 0.320 0.000   0 0.320
TTSRW7 23/03/2016 Call 4.000 0.395 0.395 0.000   0 0.395
TTSRX7 23/03/2016 Put 4.000 0.370 0.370 0.000   0 0.370
TTSCF8 23/03/2016 Call 4.100 0.345 0.345 0.000   0 0.345
TTSCG8 23/03/2016 Put 4.100 0.420 0.420 0.000   0 0.420
TTSSB7 23/03/2016 Call 4.200 0.300 0.300 0.000   0 0.300
TTSSC7 23/03/2016 Put 4.200 0.475 0.475 0.000   0 0.475
TTSC88 23/03/2016 Call 4.300 0.260 0.260 0.000   0 0.260
TTSC98 23/03/2016 Put 4.300 0.535 0.535 0.000   0 0.535
TTSTI7 23/03/2016 Call 4.400 0.225 0.225 0.000   0 0.225
TTSTJ7 23/03/2016 Put 4.400 0.600 0.600 0.000   0 0.600
TTSCH8 23/03/2016 Call 4.500 0.195 0.195 0.000   0 0.195
TTSCI8 23/03/2016 Put 4.500 0.670 0.670 0.000   0 0.670
TTSWN7 23/03/2016 Call 4.600 0.170 0.170 0.000   0 0.170
TTSWO7 23/03/2016 Put 4.600 0.740 0.740 0.000   0 0.740
TTSC48 23/03/2016 Call 4.700 0.145 0.145 0.000   0 0.145
TTSC58 23/03/2016 Put 4.700 0.815 0.815 0.000   0 0.815
TTSYJ7 23/03/2016 Call 4.800 0.125 0.125 0.000   0 0.125
TTSYK7 23/03/2016 Put 4.800 0.895 0.895 0.000   0 0.895
TTSZ97 23/03/2016 Call 5.000 0.090 0.090 0.000   0 0.090
TTSZA7 23/03/2016 Put 5.000 1.065 1.065 0.000   0 1.065
TTSUA9 23/06/2016 Call 2.400 1.690 1.690 0.000   0 1.690
TTSUB9 23/06/2016 Put 2.400 0.003 0.003 0.000   0 0.003
TTSVE7 23/06/2016 Call 2.600 1.500 1.500 0.000   0 1.500
TTSVF7 23/06/2016 Put 2.600 0.008 0.008 0.000   0 0.008
TTSVC7 23/06/2016 Call 2.800 1.315 1.315 0.000   0 1.315
TTSVD7 23/06/2016 Put 2.800 0.020 0.020 0.000   0 0.020
TTSVG7 23/06/2016 Call 3.000 1.135 1.135 0.000   0 1.135
TTSVH7 23/06/2016 Put 3.000 0.040 0.040 0.000   0 0.040
TTSVA7 23/06/2016 Call 3.200 0.965 0.965 0.000   0 0.965
TTSVB7 23/06/2016 Put 3.200 0.070 0.070 0.000   0 0.070
TTSV27 23/06/2016 Call 3.400 0.810 0.810 0.000   0 0.810
TTSV37 23/06/2016 Put 3.400 0.115 0.115 0.000   0 0.115
TTSV47 23/06/2016 Call 3.600 0.670 0.670 0.000   0 0.670
TTSV57 23/06/2016 Put 3.600 0.180 0.180 0.000   0 0.180
TTSV87 23/06/2016 Call 3.800 0.545 0.545 0.000   0 0.545
TTSV97 23/06/2016 Put 3.800 0.265 0.265 0.000   0 0.265
TTSV67 23/06/2016 Call 4.000 0.440 0.440 0.000   0 0.440
TTSV77 23/06/2016 Put 4.000 0.365 0.365 0.000   0 0.365
TTSUZ7 23/06/2016 Call 4.200 0.345 0.345 0.000   0 0.345
TTSV17 23/06/2016 Put 4.200 0.480 0.480 0.000   0 0.480
TTSVI7 23/06/2016 Call 4.400 0.270 0.270 0.000   0 0.270
TTSVJ7 23/06/2016 Put 4.400 0.615 0.615 0.000   0 0.615
TTSWP7 23/06/2016 Call 4.600 0.210 0.210 0.000   0 0.210
TTSWQ7 23/06/2016 Put 4.600 0.760 0.760 0.000   0 0.760
TTSYL7 23/06/2016 Call 4.800 0.165 0.165 0.000   0 0.165
TTSYM7 23/06/2016 Put 4.800 0.920 0.920 0.000   0 0.920
TTSZB7 23/06/2016 Call 5.000 0.130 0.130 0.000   0 0.130
TTSZC7 23/06/2016 Put 5.000 1.085 1.085 0.000   0 1.085
TTSD48 29/09/2016 Call 3.200 0.950 0.950 0.000   0 0.950
TTSD58 29/09/2016 Put 3.200 0.150 0.150 0.000   0 0.150
TTSCR8 29/09/2016 Call 3.400 0.805 0.805 0.000   0 0.805
TTSCS8 29/09/2016 Put 3.400 0.215 0.215 0.000   0 0.215
TTSD28 29/09/2016 Call 3.600 0.675 0.675 0.000   0 0.675
TTSD38 29/09/2016 Put 3.600 0.290 0.290 0.000   0 0.290
TTSCX8 29/09/2016 Call 3.800 0.565 0.565 0.000   0 0.565
TTSCY8 29/09/2016 Put 3.800 0.385 0.385 0.000   0 0.385
TTSCZ8 29/09/2016 Call 4.000 0.470 0.470 0.000   0 0.470
TTSD18 29/09/2016 Put 4.000 0.490 0.490 0.000   0 0.490
TTSCN8 29/09/2016 Call 4.200 0.390 0.390 0.000   0 0.390
TTSCO8 29/09/2016 Put 4.200 0.610 0.610 0.000   0 0.610
TTSCT8 29/09/2016 Call 4.400 0.320 0.320 0.000   0 0.320
TTSCU8 29/09/2016 Put 4.400 0.745 0.745 0.000   0 0.745
TTSCP8 29/09/2016 Call 4.600 0.260 0.260 0.000   0 0.260
TTSCQ8 29/09/2016 Put 4.600 0.885 0.885 0.000   0 0.885
TTSCV8 29/09/2016 Call 4.800 0.215 0.215 0.000   0 0.215
TTSCW8 29/09/2016 Put 4.800 1.035 1.035 0.000   0 1.035
TTSEI8 29/09/2016 Call 5.000 0.175 0.175 0.000   0 0.175
TTSEJ8 29/09/2016 Put 5.000 1.195 1.195 0.000   0 1.195

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.