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 4.040 Up 0.080 4.030 4.060 3.930 4.080 3.930 3,349,641 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
TTSSH7 23/04/2015 Call 2.700 1.345 1.345 0.000   0 1.265
TTSSI7 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSSJ7 23/04/2015 Call 2.800 1.245 1.245 0.000   0 1.165
TTSSK7 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSSL7 23/04/2015 Call 2.900 1.145 1.145 0.000   0 1.065
TTSSM7 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSSN7 23/04/2015 Call 3.000 1.045 1.045 0.000   0 0.965
TTSSO7 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSSP7 23/04/2015 Call 3.100 0.945 0.945 0.000   0 0.865
TTSSQ7 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.001
TTSSR7 23/04/2015 Call 3.200 0.845 0.845 0.000   0 0.765
TTSSS7 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.002
TTSST7 23/04/2015 Call 3.300 0.745 0.745 0.000   0 0.665
TTSSU7 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.004
TTSSV7 23/04/2015 Call 3.400 0.645 0.645 0.000   0 0.565
TTSSW7 23/04/2015 Put 3.400 0.002 0.002 0.000   0 0.007
TTSSX7 23/04/2015 Call 3.500 0.550 0.550 0.000   0 0.470
TTSSY7 23/04/2015 Put 3.500 0.004 0.004 0.000   0 0.010
TTSSZ7 23/04/2015 Call 3.600 0.450 0.450 0.000   0 0.375
TTST17 23/04/2015 Put 3.600 0.008 0.008 0.000   0 0.020
TTST27 23/04/2015 Call 3.700 0.360 0.360 0.000   0 0.290
TTST37 23/04/2015 Put 3.700 0.015 0.015 0.000   0 0.035
TTST47 23/04/2015 Call 3.800 0.270 0.270 0.000   2,500 0.210
TTST57 23/04/2015 Put 3.800 0.030 0.030 0.000   0 0.055
TTST67 23/04/2015 Call 3.900 0.195 0.195 0.180 116 116 0.145
TTST77 23/04/2015 Put 3.900 0.050 0.050 0.000   0 0.085
TTST87 23/04/2015 Call 4.000 0.125 0.125 0.000   0 0.095
TTST97 23/04/2015 Put 4.000 0.080 0.080 0.000   0 0.130
TTSTA7 23/04/2015 Call 4.100 0.080 0.080 0.000   5,310 0.060
TTSTB7 23/04/2015 Put 4.100 0.125 0.125 0.000   45 0.190
TTSTE7 23/04/2015 Call 4.200 0.045 0.045 0.000   0 0.035
TTSTF7 23/04/2015 Put 4.200 0.190 0.190 0.000   0 0.265
TTSVM7 23/04/2015 Call 4.300 0.020 0.020 0.000   0 0.020
TTSVN7 23/04/2015 Put 4.300 0.270 0.270 0.000   0 0.355
TTSW17 23/04/2015 Call 4.400 0.010 0.010 0.000   0 0.015
TTSW27 23/04/2015 Put 4.400 0.360 0.360 0.000   0 0.450
TTSWD7 23/04/2015 Call 4.500 0.004 0.004 0.000   0 0.008
TTSWE7 23/04/2015 Put 4.500 0.460 0.460 0.000   0 0.545
TTSWV7 23/04/2015 Call 4.600 0.001 0.001 0.000   0 0.005
TTSWW7 23/04/2015 Put 4.600 0.560 0.560 0.000   0 0.645
TTSY77 23/04/2015 Call 4.700 0.001 0.001 0.000   0 0.003
TTSY87 23/04/2015 Put 4.700 0.660 0.660 0.000   0 0.745
TTSYV7 23/04/2015 Call 4.800 0.000 0.000 0.000   0 0.002
TTSYW7 23/04/2015 Put 4.800 0.760 0.760 0.000   0 0.845
TTSZF7 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.001
TTSZG7 23/04/2015 Put 4.900 0.860 0.860 0.000   0 0.940
TTSUF7 28/05/2015 Call 2.700 1.350 1.350 0.000   0 1.270
TTSUG7 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSTW7 28/05/2015 Call 2.800 1.250 1.250 0.000   0 1.170
TTSTX7 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.002
TTSU37 28/05/2015 Call 2.900 1.150 1.150 0.000   0 1.070
TTSU47 28/05/2015 Put 2.900 0.002 0.002 0.000   0 0.003
TTSTU7 28/05/2015 Call 3.000 1.055 1.055 0.000   0 0.970
TTSTV7 28/05/2015 Put 3.000 0.003 0.003 0.000   0 0.006
TTSUB7 28/05/2015 Call 3.100 0.955 0.955 0.000   0 0.875
TTSUC7 28/05/2015 Put 3.100 0.006 0.006 0.000   0 0.010
TTSTS7 28/05/2015 Call 3.200 0.855 0.855 0.000   0 0.775
TTSTT7 28/05/2015 Put 3.200 0.009 0.009 0.000   0 0.015
TTSU97 28/05/2015 Call 3.300 0.760 0.760 0.000   0 0.680
TTSUA7 28/05/2015 Put 3.300 0.015 0.015 0.000   0 0.020
TTSTK7 28/05/2015 Call 3.400 0.665 0.665 0.000   0 0.585
TTSTL7 28/05/2015 Put 3.400 0.020 0.020 0.000   0 0.030
TTSU17 28/05/2015 Call 3.500 0.575 0.575 0.000   0 0.500
TTSU27 28/05/2015 Put 3.500 0.030 0.030 0.000   0 0.040
TTSTY7 28/05/2015 Call 3.600 0.485 0.485 0.000   100 0.415
TTSTZ7 28/05/2015 Put 3.600 0.040 0.040 0.000   0 0.055
TTSU77 28/05/2015 Call 3.700 0.405 0.405 0.000   0 0.340
TTSU87 28/05/2015 Put 3.700 0.055 0.055 0.000   0 0.075
TTSTO7 28/05/2015 Call 3.800 0.330 0.330 0.000   5,000 0.270
TTSTP7 28/05/2015 Put 3.800 0.080 0.080 0.000   7,000 0.100
TTSU57 28/05/2015 Call 3.900 0.265 0.265 0.000   0 0.210
TTSU67 28/05/2015 Put 3.900 0.105 0.105 0.000   150 0.135
TTSTM7 28/05/2015 Call 4.000 0.200 0.200 0.000   532 0.155
TTSTN7 28/05/2015 Put 4.000 0.145 0.145 0.000   0 0.180
TTSUD7 28/05/2015 Call 4.100 0.150 0.150 0.000   0 0.115
TTSUE7 28/05/2015 Put 4.100 0.190 0.190 0.000   0 0.240
TTSTQ7 28/05/2015 Call 4.200 0.105 0.105 0.000   2,000 0.075
TTSTR7 28/05/2015 Put 4.200 0.245 0.245 0.000   0 0.305
TTSVO7 28/05/2015 Call 4.300 0.070 0.070 0.000   2,000 0.050
TTSVP7 28/05/2015 Put 4.300 0.310 0.310 0.000   0 0.380
TTSW37 28/05/2015 Call 4.400 0.050 0.050 0.000   0 0.035
TTSW47 28/05/2015 Put 4.400 0.390 0.390 0.000   0 0.460
TTSWF7 28/05/2015 Call 4.500 0.035 0.035 0.000   0 0.020
TTSWG7 28/05/2015 Put 4.500 0.470 0.470 0.000   0 0.550
TTSWX7 28/05/2015 Call 4.600 0.025 0.025 0.000   0 0.015
TTSWY7 28/05/2015 Put 4.600 0.560 0.560 0.000   0 0.645
TTSY97 28/05/2015 Call 4.700 0.015 0.015 0.000   0 0.008
TTSYA7 28/05/2015 Put 4.700 0.660 0.660 0.000   0 0.745
TTSYX7 28/05/2015 Call 4.800 0.010 0.010 0.000   0 0.005
TTSYZ7 28/05/2015 Put 4.800 0.760 0.760 0.000   0 0.840
TTSZH7 28/05/2015 Call 4.900 0.008 0.008 0.000   0 0.003
TTSZI7 28/05/2015 Put 4.900 0.860 0.860 0.000   0 0.940
TTSK67 25/06/2015 Call 2.500 1.555 1.555 0.000   0 1.475
TTSK77 25/06/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSXA8 25/06/2015 Call 2.600 1.455 1.455 0.000   0 1.375
TTSXB8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TTSK87 25/06/2015 Call 2.700 1.355 1.355 0.000   0 1.275
TTSK97 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.002
TTSX48 25/06/2015 Call 2.800 1.255 1.255 0.000   0 1.175
TTSX58 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.004
TTSKA7 25/06/2015 Call 2.900 1.160 1.160 0.000   0 1.080
TTSKB7 25/06/2015 Put 2.900 0.005 0.005 0.000   0 0.006
TTSX68 25/06/2015 Call 3.000 1.060 1.060 0.000   0 0.980
TTSX78 25/06/2015 Put 3.000 0.008 0.008 0.000   200 0.010
TTSK27 25/06/2015 Call 3.100 0.965 0.965 0.000   0 0.885
TTSK37 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.015
TTSXJ8 25/06/2015 Call 3.200 0.870 0.870 0.000   0 0.790
TTSXK8 25/06/2015 Put 3.200 0.015 0.015 0.000   50 0.020
TTSKE7 25/06/2015 Call 3.300 0.775 0.775 0.000   40 0.695
TTSKF7 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.030
TTSX88 25/06/2015 Call 3.400 0.685 0.685 0.000   0 0.610
TTSX98 25/06/2015 Put 3.400 0.030 0.030 0.000   3,000 0.040
TTSKC7 25/06/2015 Call 3.500 0.600 0.600 0.000   0 0.525
TTSKD7 25/06/2015 Put 3.500 0.040 0.040 0.000   0 0.055
TTSYD8 25/06/2015 Call 3.600 0.515 0.515 0.000   140 0.445
TTSYE8 25/06/2015 Put 3.600 0.055 0.055 0.000   1,550 0.075
TTSK47 25/06/2015 Call 3.700 0.435 0.435 0.000   0 0.370
TTSK57 25/06/2015 Put 3.700 0.075 0.075 0.000   0 0.100
TTSCH9 25/06/2015 Call 3.800 0.365 0.365 0.000   40 0.305
TTSCI9 25/06/2015 Put 3.800 0.100 0.100 0.000   910 0.130
TTSL97 25/06/2015 Call 3.900 0.295 0.295 0.000   72 0.245
TTSLA7 25/06/2015 Put 3.900 0.130 0.130 0.115 72 1,300 0.165
TTSKJ9 25/06/2015 Call 4.000 0.235 0.235 0.000   244 0.190
TTSKK9 25/06/2015 Put 4.000 0.170 0.170 0.000   0 0.210
TTSM17 25/06/2015 Call 4.100 0.185 0.185 0.000   160 0.145
TTSM27 25/06/2015 Put 4.100 0.215 0.215 0.000   0 0.265
TTSMO9 25/06/2015 Call 4.200 0.140 0.140 0.000   750 0.105
TTSMP9 25/06/2015 Put 4.200 0.270 0.270 0.000   0 0.325
TTSP97 25/06/2015 Call 4.300 0.100 0.100 0.000   0 0.075
TTSPK7 25/06/2015 Put 4.300 0.335 0.335 0.000   0 0.400
TTSW57 25/06/2015 Call 4.400 0.075 0.075 0.000   750 0.055
TTSW67 25/06/2015 Put 4.400 0.410 0.410 0.000   0 0.475
TTSWH7 25/06/2015 Call 4.500 0.050 0.050 0.000   0 0.035
TTSWI7 25/06/2015 Put 4.500 0.490 0.490 0.000   0 0.560
TTSWZ7 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.025
TTSX17 25/06/2015 Put 4.600 0.575 0.575 0.000   0 0.650
TTSYB7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.015
TTSYC7 25/06/2015 Put 4.700 0.665 0.665 0.000   0 0.745
TTSZ17 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.010
TTSZ27 25/06/2015 Put 4.800 0.760 0.760 0.000   0 0.840
TTSZJ7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.007
TTSZK7 25/06/2015 Put 4.900 0.860 0.860 0.000   0 0.940
TTSYP7 30/07/2015 Call 3.100 0.980 0.980 0.000   0 0.900
TTSYQ7 30/07/2015 Put 3.100 0.020 0.020 0.000   0 0.025
TTSXN7 30/07/2015 Call 3.200 0.885 0.885 0.000   0 0.810
TTSXO7 30/07/2015 Put 3.200 0.025 0.025 0.000   0 0.030
TTSXH7 30/07/2015 Call 3.300 0.795 0.795 0.000   0 0.720
TTSXI7 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.040
TTSXL7 30/07/2015 Call 3.400 0.705 0.705 0.000   0 0.635
TTSXM7 30/07/2015 Put 3.400 0.040 0.040 0.000   0 0.050
TTSXJ7 30/07/2015 Call 3.500 0.620 0.620 0.000   0 0.550
TTSXK7 30/07/2015 Put 3.500 0.055 0.055 0.000   300 0.070
TTSXP7 30/07/2015 Call 3.600 0.540 0.540 0.000   500 0.475
TTSXQ7 30/07/2015 Put 3.600 0.075 0.075 0.000   0 0.090
TTSXT7 30/07/2015 Call 3.700 0.465 0.465 0.000   0 0.400
TTSXU7 30/07/2015 Put 3.700 0.095 0.095 0.000   0 0.120
TTSXA7 30/07/2015 Call 3.800 0.395 0.395 0.000   0 0.335
TTSXB7 30/07/2015 Put 3.800 0.125 0.125 0.000   0 0.150
TTSXY7 30/07/2015 Call 3.900 0.330 0.330 0.000   0 0.275
TTSXZ7 30/07/2015 Put 3.900 0.155 0.155 0.000   0 0.190
TTSXC7 30/07/2015 Call 4.000 0.270 0.270 0.000   0 0.225
TTSXD7 30/07/2015 Put 4.000 0.195 0.195 0.000   0 0.235
TTSXV7 30/07/2015 Call 4.100 0.215 0.215 0.000   0 0.175
TTSXW7 30/07/2015 Put 4.100 0.245 0.245 0.000   0 0.290
TTSXF7 30/07/2015 Call 4.200 0.170 0.170 0.000   0 0.135
TTSXG7 30/07/2015 Put 4.200 0.300 0.300 0.000   0 0.350
TTSXR7 30/07/2015 Call 4.300 0.135 0.135 0.000   0 0.100
TTSXS7 30/07/2015 Put 4.300 0.365 0.365 0.000   0 0.420
TTSX87 30/07/2015 Call 4.400 0.100 0.100 0.000   0 0.075
TTSX97 30/07/2015 Put 4.400 0.435 0.435 0.000   0 0.495
TTSY17 30/07/2015 Call 4.500 0.075 0.075 0.000   0 0.055
TTSY27 30/07/2015 Put 4.500 0.510 0.510 0.000   0 0.575
TTSX67 30/07/2015 Call 4.600 0.055 0.055 0.000   0 0.040
TTSX77 30/07/2015 Put 4.600 0.595 0.595 0.000   0 0.660
TTSYD7 30/07/2015 Call 4.700 0.040 0.040 0.000   0 0.030
TTSYE7 30/07/2015 Put 4.700 0.680 0.680 0.000   0 0.750
TTSZ37 30/07/2015 Call 4.800 0.030 0.030 0.000   0 0.020
TTSZ47 30/07/2015 Put 4.800 0.770 0.770 0.000   0 0.845
TTSZL7 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.015
TTSZM7 30/07/2015 Put 4.900 0.865 0.865 0.000   0 0.940
TTSBV8 27/08/2015 Call 3.200 0.900 0.900 0.000   0 0.825
TTSBW8 27/08/2015 Put 3.200 0.030 0.030 0.000   0 0.035
TTSBT8 27/08/2015 Call 3.300 0.815 0.815 0.000   0 0.740
TTSBU8 27/08/2015 Put 3.300 0.040 0.040 0.000   0 0.045
TTSB78 27/08/2015 Call 3.400 0.730 0.730 0.000   0 0.660
TTSB88 27/08/2015 Put 3.400 0.050 0.050 0.000   0 0.065
TTSB38 27/08/2015 Call 3.500 0.645 0.645 0.000   0 0.580
TTSB48 27/08/2015 Put 3.500 0.070 0.070 0.000   0 0.085
TTSBM8 27/08/2015 Call 3.600 0.565 0.565 0.000   0 0.505
TTSBO8 27/08/2015 Put 3.600 0.090 0.090 0.000   0 0.110
TTSZV7 27/08/2015 Call 3.700 0.495 0.495 0.000   0 0.435
TTSZW7 27/08/2015 Put 3.700 0.115 0.115 0.000   0 0.135
TTSBR8 27/08/2015 Call 3.800 0.420 0.420 0.000   0 0.370
TTSBS8 27/08/2015 Put 3.800 0.145 0.145 0.000   0 0.170
TTSZT7 27/08/2015 Call 3.900 0.355 0.355 0.000   0 0.310
TTSZU7 27/08/2015 Put 3.900 0.180 0.180 0.000   0 0.210
TTSBK8 27/08/2015 Call 4.000 0.295 0.295 0.000   0 0.255
TTSBL8 27/08/2015 Put 4.000 0.220 0.220 0.000   0 0.255
TTSZX7 27/08/2015 Call 4.100 0.245 0.245 0.000   0 0.205
TTSZY7 27/08/2015 Put 4.100 0.265 0.265 0.000   0 0.305
TTSB98 27/08/2015 Call 4.200 0.200 0.200 0.000   0 0.165
TTSBF8 27/08/2015 Put 4.200 0.320 0.320 0.000   0 0.365
TTSB18 27/08/2015 Call 4.300 0.155 0.155 0.000   0 0.130
TTSB28 27/08/2015 Put 4.300 0.375 0.375 0.000   0 0.430
TTSBG8 27/08/2015 Call 4.400 0.125 0.125 0.000   0 0.100
TTSBH8 27/08/2015 Put 4.400 0.440 0.440 0.000   0 0.500
TTSZR7 27/08/2015 Call 4.500 0.095 0.095 0.000   0 0.075
TTSZS7 27/08/2015 Put 4.500 0.515 0.515 0.000   0 0.580
TTSBI8 27/08/2015 Call 4.600 0.075 0.075 0.000   0 0.055
TTSBJ8 27/08/2015 Put 4.600 0.595 0.595 0.000   0 0.660
TTSB58 27/08/2015 Call 4.700 0.055 0.055 0.000   0 0.040
TTSB68 27/08/2015 Put 4.700 0.680 0.680 0.000   0 0.750
TTSBP8 27/08/2015 Call 4.800 0.040 0.040 0.000   0 0.030
TTSBQ8 27/08/2015 Put 4.800 0.765 0.765 0.000   0 0.845
TTSG67 24/09/2015 Call 2.000 2.060 2.060 0.000   0 1.980
TTSG77 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXW9 24/09/2015 Call 2.200 1.860 1.860 0.000   0 1.785
TTSXY9 24/09/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSXU9 24/09/2015 Call 2.400 1.665 1.665 0.000   0 1.585
TTSXV9 24/09/2015 Put 2.400 0.009 0.009 0.000   100 0.009
TTSRG7 24/09/2015 Call 2.500 1.565 1.565 0.000   0 1.490
TTSRH7 24/09/2015 Put 2.500 0.010 0.010 0.000   0 0.010
TTSXM9 24/09/2015 Call 2.600 1.470 1.470 0.000   0 1.390
TTSXN9 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSRK7 24/09/2015 Call 2.700 1.370 1.370 0.000   0 1.290
TTSRL7 24/09/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSXG9 24/09/2015 Call 2.800 1.275 1.275 0.000   0 1.195
TTSXH9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSR97 24/09/2015 Call 2.900 1.175 1.175 0.000   0 1.100
TTSRF7 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSXK9 24/09/2015 Call 3.000 1.080 1.080 0.000   0 1.005
TTSXL9 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.040
TTSR37 24/09/2015 Call 3.100 0.990 0.990 0.000   0 0.910
TTSR47 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.045
TTSXI9 24/09/2015 Call 3.200 0.895 0.895 0.000   0 0.820
TTSXJ9 24/09/2015 Put 3.200 0.050 0.050 0.000   100 0.060
TTSR57 24/09/2015 Call 3.300 0.810 0.810 0.000   0 0.735
TTSR67 24/09/2015 Put 3.300 0.060 0.060 0.000   0 0.075
TTSBY8 24/09/2015 Call 3.310 0.745 0.745 0.000   0 0.670
TTSBX8 24/09/2015 Put 3.310 0.060 0.060 0.000   0 0.075
TTSXS9 24/09/2015 Call 3.400 0.720 0.720 0.000   0 0.650
TTSXT9 24/09/2015 Put 3.400 0.075 0.075 0.000   3,405 0.095
TTSR77 24/09/2015 Call 3.500 0.640 0.640 0.000   0 0.570
TTSR87 24/09/2015 Put 3.500 0.100 0.100 0.000   600 0.115
TTSXO9 24/09/2015 Call 3.600 0.560 0.560 0.000   300 0.495
TTSXP9 24/09/2015 Put 3.600 0.125 0.125 0.000   0 0.145
TTSRI7 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.430
TTSRJ7 24/09/2015 Put 3.700 0.150 0.150 0.000   0 0.180
TTSXQ9 24/09/2015 Call 3.800 0.420 0.420 0.000   0 0.365
TTSXR9 24/09/2015 Put 3.800 0.190 0.190 0.000   412 0.220
TTSRM7 24/09/2015 Call 3.900 0.355 0.355 0.000   355 0.305
TTSRN7 24/09/2015 Put 3.900 0.230 0.230 0.000   597 0.265
TTSXD9 24/09/2015 Call 4.000 0.300 0.300 0.000   0 0.255
TTSXF9 24/09/2015 Put 4.000 0.275 0.275 0.000   0 0.315
TTSSF7 24/09/2015 Call 4.100 0.250 0.250 0.000   0 0.210
TTSSG7 24/09/2015 Put 4.100 0.325 0.325 0.000   600 0.375
TTSM37 24/09/2015 Call 4.200 0.205 0.205 0.000   0 0.170
TTSM47 24/09/2015 Put 4.200 0.385 0.385 0.000   0 0.435
TTSVQ7 24/09/2015 Call 4.300 0.165 0.165 0.000   0 0.135
TTSVR7 24/09/2015 Put 4.300 0.445 0.445 0.000   0 0.500
TTSMH7 24/09/2015 Call 4.400 0.130 0.130 0.000   0 0.110
TTSMI7 24/09/2015 Put 4.400 0.515 0.515 0.000   0 0.570
TTSWJ7 24/09/2015 Call 4.500 0.105 0.105 0.000   0 0.085
TTSWK7 24/09/2015 Put 4.500 0.585 0.585 0.000   0 0.645
TTSX27 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.065
TTSX37 24/09/2015 Put 4.600 0.660 0.660 0.000   0 0.725
TTSYF7 24/09/2015 Call 4.700 0.060 0.060 0.000   0 0.050
TTSYG7 24/09/2015 Put 4.700 0.740 0.740 0.000   0 0.805
TTSZ57 24/09/2015 Call 4.800 0.045 0.045 0.000   0 0.040
TTSZ67 24/09/2015 Put 4.800 0.825 0.825 0.000   0 0.895
TTSZN7 24/09/2015 Call 4.900 0.035 0.035 0.000   0 0.030
TTSZO7 24/09/2015 Put 4.900 0.915 0.915 0.000   0 0.980
TTSS77 17/12/2015 Call 2.200 1.860 1.860 0.000   0 1.785
TTSS87 17/12/2015 Put 2.200 0.003 0.003 0.000   0 0.003
TTSKU7 17/12/2015 Call 2.400 1.665 1.665 0.000   0 1.590
TTSKV7 17/12/2015 Put 2.400 0.007 0.007 0.000   0 0.008
TTSKI7 17/12/2015 Call 2.600 1.470 1.470 0.000   0 1.395
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.020
TTSUN7 17/12/2015 Call 2.700 1.375 1.375 0.000   0 1.300
TTSUO7 17/12/2015 Put 2.700 0.020 0.020 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 1.280 1.280 0.000   0 1.210
TTSKN7 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.035
TTSUP7 17/12/2015 Call 2.900 1.190 1.190 0.000   0 1.115
TTSUQ7 17/12/2015 Put 2.900 0.035 0.035 0.000   0 0.040
TTSJI9 17/12/2015 Call 3.000 1.095 1.095 0.000   0 1.025
TTSJJ9 17/12/2015 Put 3.000 0.045 0.045 0.000   200 0.055
TTSUV7 17/12/2015 Call 3.100 1.005 1.005 0.000   0 0.935
TTSUW7 17/12/2015 Put 3.100 0.055 0.055 0.000   0 0.070
TTSKG7 17/12/2015 Call 3.200 0.915 0.915 0.000   0 0.845
TTSKH7 17/12/2015 Put 3.200 0.075 0.075 0.000   0 0.085
TTSUR7 17/12/2015 Call 3.300 0.830 0.830 0.000   0 0.765
TTSUS7 17/12/2015 Put 3.300 0.090 0.090 0.000   0 0.105
TTSC18 17/12/2015 Call 3.310 0.795 0.795 0.000   350 0.730
TTSBZ8 17/12/2015 Put 3.310 0.090 0.090 0.000   0 0.105
TTSKK7 17/12/2015 Call 3.400 0.750 0.750 0.000   70 0.685
TTSKL7 17/12/2015 Put 3.400 0.110 0.110 0.000   70 0.130
TTSUL7 17/12/2015 Call 3.500 0.670 0.670 0.000   844 0.610
TTSUM7 17/12/2015 Put 3.500 0.135 0.135 0.000   0 0.155
TTSKS7 17/12/2015 Call 3.600 0.595 0.595 0.000   200 0.540
TTSKT7 17/12/2015 Put 3.600 0.165 0.165 0.000   0 0.190
TTSUJ7 17/12/2015 Call 3.700 0.530 0.530 0.000   0 0.470
TTSUK7 17/12/2015 Put 3.700 0.200 0.200 0.000   0 0.225
TTSKO7 17/12/2015 Call 3.800 0.460 0.460 0.000   0 0.410
TTSKP7 17/12/2015 Put 3.800 0.235 0.235 0.000   0 0.265
TTSUX7 17/12/2015 Call 3.900 0.405 0.405 0.000   0 0.355
TTSUY7 17/12/2015 Put 3.900 0.280 0.280 0.000   0 0.310
TTSKQ7 17/12/2015 Call 4.000 0.350 0.350 0.000   0 0.305
TTSKR7 17/12/2015 Put 4.000 0.325 0.325 0.000   0 0.365
TTSUT7 17/12/2015 Call 4.100 0.300 0.300 0.000   0 0.260
TTSUU7 17/12/2015 Put 4.100 0.380 0.380 0.000   30 0.420
TTSM57 17/12/2015 Call 4.200 0.260 0.260 0.000   0 0.220
TTSM67 17/12/2015 Put 4.200 0.435 0.435 0.000   0 0.480
TTSVS7 17/12/2015 Call 4.300 0.220 0.220 0.000   0 0.185
TTSVT7 17/12/2015 Put 4.300 0.495 0.495 0.000   0 0.550
TTSMJ7 17/12/2015 Call 4.400 0.185 0.185 0.000   0 0.155
TTSMK7 17/12/2015 Put 4.400 0.565 0.565 0.000   0 0.620
TTSWL7 17/12/2015 Call 4.500 0.155 0.155 0.000   0 0.130
TTSWM7 17/12/2015 Put 4.500 0.635 0.635 0.000   0 0.690
TTSX47 17/12/2015 Call 4.600 0.130 0.130 0.000   0 0.105
TTSX57 17/12/2015 Put 4.600 0.710 0.710 0.000   0 0.770
TTSYH7 17/12/2015 Call 4.700 0.105 0.105 0.000   0 0.085
TTSYI7 17/12/2015 Put 4.700 0.790 0.790 0.000   0 0.850
TTSZ77 17/12/2015 Call 4.800 0.090 0.090 0.000   0 0.070
TTSZ87 17/12/2015 Put 4.800 0.870 0.870 0.000   0 0.930
TTSZP7 17/12/2015 Call 4.900 0.075 0.075 0.000   0 0.060
TTSZQ7 17/12/2015 Put 4.900 0.955 0.955 0.000   0 1.015
TTSS97 23/03/2016 Call 2.200 1.860 1.860 0.000   0 1.780
TTSSA7 23/03/2016 Put 2.200 0.007 0.007 0.000   0 0.008
TTSS57 23/03/2016 Call 2.400 1.665 1.665 0.000   0 1.585
TTSS67 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
TTSRQ7 23/03/2016 Call 2.600 1.470 1.470 0.000   0 1.395
TTSRR7 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.030
TTSRO7 23/03/2016 Call 2.800 1.285 1.285 0.000   0 1.210
TTSRP7 23/03/2016 Put 2.800 0.050 0.050 0.000   0 0.055
TTSRU7 23/03/2016 Call 3.000 1.100 1.100 0.000   0 1.030
TTSRV7 23/03/2016 Put 3.000 0.075 0.075 0.000   0 0.085
TTSRS7 23/03/2016 Call 3.200 0.930 0.930 0.000   0 0.860
TTSRT7 23/03/2016 Put 3.200 0.110 0.110 0.000   0 0.125
TTSC28 23/03/2016 Call 3.300 0.845 0.845 0.000      
TTSC38 23/03/2016 Put 3.300 0.130 0.130 0.000      
TTSS17 23/03/2016 Call 3.400 0.765 0.765 0.000   0 0.705
TTSS27 23/03/2016 Put 3.400 0.160 0.160 0.000   0 0.180
TTSCJ8 23/03/2016 Call 3.500 0.690 0.690 0.000      
TTSCK8 23/03/2016 Put 3.500 0.185 0.185 0.000      
TTSRY7 23/03/2016 Call 3.600 0.620 0.620 0.000   0 0.570
TTSRZ7 23/03/2016 Put 3.600 0.220 0.220 0.000   0 0.250
TTSCL8 23/03/2016 Call 3.700 0.555 0.555 0.000      
TTSCM8 23/03/2016 Put 3.700 0.260 0.260 0.000      
TTSS37 23/03/2016 Call 3.800 0.495 0.495 0.000   0 0.445
TTSS47 23/03/2016 Put 3.800 0.300 0.300 0.000   0 0.335
TTSC68 23/03/2016 Call 3.900 0.440 0.440 0.000      
TTSC78 23/03/2016 Put 3.900 0.345 0.345 0.000      
TTSRW7 23/03/2016 Call 4.000 0.385 0.385 0.000   0 0.345
TTSRX7 23/03/2016 Put 4.000 0.400 0.400 0.000   0 0.440
TTSCF8 23/03/2016 Call 4.100 0.340 0.340 0.000      
TTSCG8 23/03/2016 Put 4.100 0.450 0.450 0.000      
TTSSB7 23/03/2016 Call 4.200 0.295 0.295 0.000   0 0.260
TTSSC7 23/03/2016 Put 4.200 0.510 0.510 0.000   0 0.560
TTSC88 23/03/2016 Call 4.300 0.255 0.255 0.000      
TTSC98 23/03/2016 Put 4.300 0.575 0.575 0.000      
TTSTI7 23/03/2016 Call 4.400 0.225 0.225 0.000   0 0.195
TTSTJ7 23/03/2016 Put 4.400 0.640 0.640 0.000   0 0.695
TTSCH8 23/03/2016 Call 4.500 0.190 0.190 0.000      
TTSCI8 23/03/2016 Put 4.500 0.710 0.710 0.000      
TTSWN7 23/03/2016 Call 4.600 0.165 0.165 0.000   0 0.145
TTSWO7 23/03/2016 Put 4.600 0.785 0.785 0.000   0 0.845
TTSC48 23/03/2016 Call 4.700 0.145 0.145 0.000      
TTSC58 23/03/2016 Put 4.700 0.860 0.860 0.000      
TTSYJ7 23/03/2016 Call 4.800 0.125 0.125 0.000   0 0.105
TTSYK7 23/03/2016 Put 4.800 0.940 0.940 0.000   0 1.005
TTSZ97 23/03/2016 Call 5.000 0.090 0.090 0.000   0 0.080
TTSZA7 23/03/2016 Put 5.000 1.110 1.110 0.000   0 1.175
TTSUA9 23/06/2016 Call 2.400 1.670 1.670 0.000   0 1.590
TTSUB9 23/06/2016 Put 2.400 0.004 0.004 0.000   100 0.006
TTSVE7 23/06/2016 Call 2.600 1.475 1.475 0.000   0 1.400
TTSVF7 23/06/2016 Put 2.600 0.010 0.010 0.000   0 0.015
TTSVC7 23/06/2016 Call 2.800 1.290 1.290 0.000   0 1.220
TTSVD7 23/06/2016 Put 2.800 0.025 0.025 0.000   0 0.030
TTSVG7 23/06/2016 Call 3.000 1.110 1.110 0.000   0 1.045
TTSVH7 23/06/2016 Put 3.000 0.050 0.050 0.000   0 0.055
TTSVA7 23/06/2016 Call 3.200 0.945 0.945 0.000   0 0.880
TTSVB7 23/06/2016 Put 3.200 0.080 0.080 0.000   0 0.095
TTSV27 23/06/2016 Call 3.400 0.790 0.790 0.000   0 0.730
TTSV37 23/06/2016 Put 3.400 0.135 0.135 0.000   0 0.155
TTSV47 23/06/2016 Call 3.600 0.650 0.650 0.000   0 0.595
TTSV57 23/06/2016 Put 3.600 0.200 0.200 0.000   0 0.225
TTSV87 23/06/2016 Call 3.800 0.530 0.530 0.000   0 0.480
TTSV97 23/06/2016 Put 3.800 0.285 0.285 0.000   0 0.320
TTSV67 23/06/2016 Call 4.000 0.425 0.425 0.000   0 0.380
TTSV77 23/06/2016 Put 4.000 0.390 0.390 0.000   0 0.430
TTSUZ7 23/06/2016 Call 4.200 0.335 0.335 0.000   0 0.300
TTSV17 23/06/2016 Put 4.200 0.510 0.510 0.000   0 0.555
TTSVI7 23/06/2016 Call 4.400 0.265 0.265 0.000   0 0.235
TTSVJ7 23/06/2016 Put 4.400 0.645 0.645 0.000   0 0.695
TTSWP7 23/06/2016 Call 4.600 0.205 0.205 0.000   0 0.180
TTSWQ7 23/06/2016 Put 4.600 0.790 0.790 0.000   0 0.845
TTSYL7 23/06/2016 Call 4.800 0.160 0.160 0.000   0 0.140
TTSYM7 23/06/2016 Put 4.800 0.950 0.950 0.000   0 1.010
TTSZB7 23/06/2016 Call 5.000 0.125 0.125 0.000   0 0.105
TTSZC7 23/06/2016 Put 5.000 1.115 1.115 0.000   0 1.180
TTSD48 29/09/2016 Call 3.200 0.945 0.945 0.000      
TTSD58 29/09/2016 Put 3.200 0.165 0.165 0.000      
TTSCR8 29/09/2016 Call 3.400 0.800 0.800 0.000      
TTSCS8 29/09/2016 Put 3.400 0.235 0.235 0.000      
TTSD28 29/09/2016 Call 3.600 0.675 0.675 0.000      
TTSD38 29/09/2016 Put 3.600 0.315 0.315 0.000      
TTSCX8 29/09/2016 Call 3.800 0.570 0.570 0.000      
TTSCY8 29/09/2016 Put 3.800 0.410 0.410 0.000      
TTSCZ8 29/09/2016 Call 4.000 0.475 0.475 0.000      
TTSD18 29/09/2016 Put 4.000 0.520 0.520 0.000      
TTSCN8 29/09/2016 Call 4.200 0.395 0.395 0.000      
TTSCO8 29/09/2016 Put 4.200 0.640 0.640 0.000      
TTSCT8 29/09/2016 Call 4.400 0.330 0.330 0.000      
TTSCU8 29/09/2016 Put 4.400 0.775 0.775 0.000      
TTSCP8 29/09/2016 Call 4.600 0.270 0.270 0.000      
TTSCQ8 29/09/2016 Put 4.600 0.915 0.915 0.000      
TTSCV8 29/09/2016 Call 4.800 0.225 0.225 0.000      
TTSCW8 29/09/2016 Put 4.800 1.065 1.065 0.000      

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.