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 Up 0.010 3.970 4.000 4.010 4.050 3.965 3,479,345 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSGT8 27/08/2015 Call 3.000 0.990 0.990 0.000   0 0.975
TTSGU8 27/08/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSG98 27/08/2015 Call 3.100 0.895 0.895 0.000   0 0.875
TTSGK8 27/08/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSBV8 27/08/2015 Call 3.200 0.795 0.795 0.000   0 0.780
TTSBW8 27/08/2015 Put 3.200 0.000 0.000 0.000   0 0.001
TTSBT8 27/08/2015 Call 3.300 0.700 0.700 0.000   0 0.685
TTSBU8 27/08/2015 Put 3.300 0.001 0.001 0.000   0 0.002
TTSB78 27/08/2015 Call 3.400 0.605 0.605 0.000   0 0.590
TTSB88 27/08/2015 Put 3.400 0.002 0.002 0.000   0 0.006
TTSB38 27/08/2015 Call 3.500 0.515 0.515 0.000   0 0.495
TTSB48 27/08/2015 Put 3.500 0.006 0.006 0.000   0 0.010
TTSBM8 27/08/2015 Call 3.600 0.425 0.425 0.000   0 0.405
TTSBO8 27/08/2015 Put 3.600 0.015 0.015 0.000   0 0.025
TTSZV7 27/08/2015 Call 3.700 0.335 0.335 0.000   0 0.320
TTSZW7 27/08/2015 Put 3.700 0.030 0.030 0.000   160 0.040
TTSBR8 27/08/2015 Call 3.800 0.255 0.255 0.000   50 0.240
TTSBS8 27/08/2015 Put 3.800 0.050 0.050 0.045 1,120 0 0.065
TTSZT7 27/08/2015 Call 3.900 0.185 0.185 0.000   0 0.170
TTSZU7 27/08/2015 Put 3.900 0.085 0.085 0.000   100 0.100
TTSBK8 27/08/2015 Call 4.000 0.125 0.125 0.000   0 0.115
TTSBL8 27/08/2015 Put 4.000 0.130 0.130 0.000   100 0.145
TTSZX7 27/08/2015 Call 4.100 0.075 0.075 0.000   30 0.070
TTSZY7 27/08/2015 Put 4.100 0.185 0.185 0.000   0 0.205
TTSB98 27/08/2015 Call 4.200 0.045 0.045 0.000   0 0.040
TTSBF8 27/08/2015 Put 4.200 0.255 0.255 0.000   0 0.275
TTSB18 27/08/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSB28 27/08/2015 Put 4.300 0.335 0.335 0.000   0 0.355
TTSBG8 27/08/2015 Call 4.400 0.015 0.015 0.000   0 0.010
TTSBH8 27/08/2015 Put 4.400 0.420 0.420 0.000   0 0.445
TTSZR7 27/08/2015 Call 4.500 0.006 0.006 0.000   0 0.006
TTSZS7 27/08/2015 Put 4.500 0.520 0.520 0.000   0 0.540
TTSBI8 27/08/2015 Call 4.600 0.003 0.003 0.000   0 0.003
TTSBJ8 27/08/2015 Put 4.600 0.620 0.620 0.000   0 0.635
TTSB58 27/08/2015 Call 4.700 0.001 0.001 0.000   0 0.001
TTSB68 27/08/2015 Put 4.700 0.720 0.720 0.000   0 0.735
TTSBP8 27/08/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TTSBQ8 27/08/2015 Put 4.800 0.820 0.820 0.000   0 0.835
TTSFU8 27/08/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSFV8 27/08/2015 Put 4.900 0.920 0.920 0.000   0 0.930
TTSG67 24/09/2015 Call 2.000 1.985 1.985 0.000   0 1.975
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.785 1.785 0.000   0 1.775
TTSXY9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXU9 24/09/2015 Call 2.400 1.585 1.585 0.000   0 1.575
TTSXV9 24/09/2015 Put 2.400 0.000 0.000 0.000   100 0.000
TTSRG7 24/09/2015 Call 2.500 1.485 1.485 0.000   0 1.475
TTSRH7 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXM9 24/09/2015 Call 2.600 1.385 1.385 0.000   0 1.375
TTSXN9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSRK7 24/09/2015 Call 2.700 1.285 1.285 0.000   0 1.275
TTSRL7 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.001
TTSXG9 24/09/2015 Call 2.800 1.190 1.190 0.000   0 1.175
TTSXH9 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
TTSR97 24/09/2015 Call 2.900 1.090 1.090 0.000   0 1.075
TTSRF7 24/09/2015 Put 2.900 0.002 0.002 0.000   0 0.003
TTSXK9 24/09/2015 Call 3.000 0.990 0.990 0.000   0 0.975
TTSXL9 24/09/2015 Put 3.000 0.005 0.005 0.000   0 0.005
TTSR37 24/09/2015 Call 3.100 0.895 0.895 0.000   0 0.875
TTSR47 24/09/2015 Put 3.100 0.008 0.008 0.000   0 0.010
TTSXI9 24/09/2015 Call 3.200 0.800 0.800 0.000   0 0.780
TTSXJ9 24/09/2015 Put 3.200 0.015 0.015 0.000   100 0.015
TTSR57 24/09/2015 Call 3.300 0.700 0.700 0.000   0 0.685
TTSR67 24/09/2015 Put 3.300 0.020 0.020 0.000   0 0.025
TTSBY8 24/09/2015 Call 3.310 0.640 0.640 0.000   0 0.615
TTSBX8 24/09/2015 Put 3.310 0.025 0.025 0.000   0 0.025
TTSXS9 24/09/2015 Call 3.400 0.610 0.610 0.000   0 0.590
TTSXT9 24/09/2015 Put 3.400 0.035 0.035 0.000   3,305 0.035
TTSR77 24/09/2015 Call 3.500 0.515 0.515 0.000   0 0.500
TTSR87 24/09/2015 Put 3.500 0.050 0.050 0.000   925 0.055
TTSXO9 24/09/2015 Call 3.600 0.430 0.430 0.000   300 0.410
TTSXP9 24/09/2015 Put 3.600 0.070 0.070 0.000   0 0.075
TTSRI7 24/09/2015 Call 3.700 0.345 0.345 0.000   10 0.330
TTSRJ7 24/09/2015 Put 3.700 0.095 0.095 0.000   0 0.105
TTSXQ9 24/09/2015 Call 3.800 0.270 0.270 0.000   0 0.255
TTSXR9 24/09/2015 Put 3.800 0.130 0.130 0.000   412 0.140
TTSET8 24/09/2015 Call 3.810 0.240 0.240 0.000   500 0.225
TTSES8 24/09/2015 Put 3.810 0.130 0.130 0.000   0 0.145
TTSRM7 24/09/2015 Call 3.900 0.200 0.200 0.000   355 0.190
TTSRN7 24/09/2015 Put 3.900 0.170 0.170 0.000   954 0.185
TTSEM8 24/09/2015 Call 3.910 0.180 0.180 0.000   5,000 0.170
TTSEN8 24/09/2015 Put 3.910 0.175 0.175 0.000   0 0.190
TTSXD9 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.140
TTSXF9 24/09/2015 Put 4.000 0.225 0.225 0.000   0 0.235
TTSEP8 24/09/2015 Call 4.010 0.130 0.130 0.000   0 0.125
TTSEO8 24/09/2015 Put 4.010 0.230 0.230 0.000   0 0.240
TTSSF7 24/09/2015 Call 4.100 0.100 0.100 0.000   3,000 0.100
TTSSG7 24/09/2015 Put 4.100 0.285 0.285 0.000   2,098 0.300
TTSEQ8 24/09/2015 Call 4.110 0.090 0.090 0.000   130 0.085
TTSER8 24/09/2015 Put 4.110 0.290 0.290 0.000   0 0.305
TTSM37 24/09/2015 Call 4.200 0.070 0.070 0.000   0 0.065
TTSM47 24/09/2015 Put 4.200 0.355 0.355 0.000   1,200 0.370
TTSVQ7 24/09/2015 Call 4.300 0.045 0.045 0.000   5,200 0.045
TTSVR7 24/09/2015 Put 4.300 0.435 0.435 0.000   0 0.450
TTSMH7 24/09/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TTSMI7 24/09/2015 Put 4.400 0.515 0.515 0.000   0 0.535
TTSWJ7 24/09/2015 Call 4.500 0.015 0.015 0.000   0 0.020
TTSWK7 24/09/2015 Put 4.500 0.605 0.605 0.000   0 0.625
TTSX27 24/09/2015 Call 4.600 0.010 0.010 0.000   0 0.010
TTSX37 24/09/2015 Put 4.600 0.700 0.700 0.000   0 0.715
TTSYF7 24/09/2015 Call 4.700 0.006 0.006 0.000   0 0.007
TTSYG7 24/09/2015 Put 4.700 0.800 0.800 0.000   0 0.815
TTSZ57 24/09/2015 Call 4.800 0.004 0.004 0.000   0 0.004
TTSZ67 24/09/2015 Put 4.800 0.895 0.895 0.000   0 0.910
TTSZN7 24/09/2015 Call 4.900 0.002 0.002 0.000   0 0.002
TTSZO7 24/09/2015 Put 4.900 0.995 0.995 0.000   0 1.010
TTSGV8 29/10/2015 Call 3.000 0.985 0.985 0.000   0 0.980
TTSGW8 29/10/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TTSGL8 29/10/2015 Call 3.100 0.890 0.890 0.000   0 0.880
TTSGM8 29/10/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSEK8 29/10/2015 Call 3.200 0.795 0.795 0.000   0 0.785
TTSEL8 29/10/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TTSDU8 29/10/2015 Call 3.300 0.705 0.705 0.000   0 0.690
TTSDV8 29/10/2015 Put 3.300 0.045 0.045 0.000   0 0.050
TTSDW8 29/10/2015 Call 3.400 0.615 0.615 0.000   0 0.600
TTSDX8 29/10/2015 Put 3.400 0.060 0.060 0.000   200 0.065
TTSDO8 29/10/2015 Call 3.500 0.530 0.530 0.000   0 0.515
TTSDP8 29/10/2015 Put 3.500 0.080 0.080 0.000   0 0.085
TTSDY8 29/10/2015 Call 3.600 0.445 0.445 0.000   0 0.430
TTSDZ8 29/10/2015 Put 3.600 0.100 0.100 0.000   1,500 0.110
TTSDQ8 29/10/2015 Call 3.700 0.370 0.370 0.000   0 0.355
TTSDR8 29/10/2015 Put 3.700 0.130 0.130 0.000   0 0.140
TTSE98 29/10/2015 Call 3.800 0.295 0.295 0.000   0 0.285
TTSEF8 29/10/2015 Put 3.800 0.165 0.165 0.000   40 0.175
TTSD88 29/10/2015 Call 3.900 0.230 0.230 0.000   1,200 0.225
TTSD98 29/10/2015 Put 3.900 0.210 0.210 0.000   0 0.220
TTSE18 29/10/2015 Call 4.000 0.180 0.180 0.000   0 0.175
TTSE28 29/10/2015 Put 4.000 0.260 0.260 0.000   0 0.270
TTSDM8 29/10/2015 Call 4.100 0.135 0.135 0.000   0 0.130
TTSDN8 29/10/2015 Put 4.100 0.320 0.320 0.000   2,000 0.335
TTSE78 29/10/2015 Call 4.200 0.100 0.100 0.000   50 0.100
TTSE88 29/10/2015 Put 4.200 0.385 0.385 0.000   0 0.400
TTSDK8 29/10/2015 Call 4.300 0.075 0.075 0.000   0 0.070
TTSDL8 29/10/2015 Put 4.300 0.460 0.460 0.000   0 0.475
TTSE58 29/10/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TTSE68 29/10/2015 Put 4.400 0.540 0.540 0.000   0 0.555
TTSDS8 29/10/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TTSDT8 29/10/2015 Put 4.500 0.625 0.625 0.000   0 0.640
TTSE38 29/10/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TTSE48 29/10/2015 Put 4.600 0.715 0.715 0.000   0 0.730
TTSD68 29/10/2015 Call 4.700 0.015 0.015 0.000   0 0.020
TTSD78 29/10/2015 Put 4.700 0.810 0.810 0.000   0 0.820
TTSEG8 29/10/2015 Call 4.800 0.010 0.010 0.000   0 0.010
TTSEH8 29/10/2015 Put 4.800 0.905 0.905 0.000   0 0.915
TTSFW8 29/10/2015 Call 4.900 0.007 0.007 0.000   0 0.008
TTSFX8 29/10/2015 Put 4.900 1.000 1.000 0.000   0 1.010
TTSGX8 26/11/2015 Call 3.000 0.990 0.990 0.000   0 0.980
TTSGY8 26/11/2015 Put 3.000 0.020 0.020 0.000   0 0.030
TTSGN8 26/11/2015 Call 3.100 0.895 0.895 0.000   0 0.885
TTSGO8 26/11/2015 Put 3.100 0.030 0.030 0.000   0 0.045
TTSG58 26/11/2015 Call 3.200 0.800 0.800 0.000   0 0.790
TTSG68 26/11/2015 Put 3.200 0.045 0.045 0.000   0 0.060
TTSG38 26/11/2015 Call 3.300 0.715 0.715 0.000   0 0.700
TTSG48 26/11/2015 Put 3.300 0.060 0.060 0.000   0 0.075
TTSEU8 26/11/2015 Call 3.400 0.630 0.630 0.000   0 0.615
TTSEV8 26/11/2015 Put 3.400 0.075 0.075 0.000   0 0.090
TTSEW8 26/11/2015 Call 3.500 0.545 0.545 0.000   0 0.535
TTSEX8 26/11/2015 Put 3.500 0.095 0.095 0.000   300 0.110
TTSEY8 26/11/2015 Call 3.600 0.465 0.465 0.000   0 0.460
TTSEZ8 26/11/2015 Put 3.600 0.120 0.120 0.000   0 0.140
TTSF18 26/11/2015 Call 3.700 0.390 0.390 0.000   0 0.390
TTSF28 26/11/2015 Put 3.700 0.150 0.150 0.000   0 0.170
TTSF38 26/11/2015 Call 3.800 0.320 0.320 0.000   0 0.325
TTSF48 26/11/2015 Put 3.800 0.190 0.190 0.000   0 0.210
TTSF58 26/11/2015 Call 3.900 0.260 0.260 0.000   0 0.265
TTSF68 26/11/2015 Put 3.900 0.230 0.230 0.000   0 0.255
TTSF78 26/11/2015 Call 4.000 0.205 0.205 0.000   0 0.215
TTSF88 26/11/2015 Put 4.000 0.285 0.285 0.000   0 0.305
TTSF98 26/11/2015 Call 4.100 0.165 0.165 0.000   0 0.175
TTSFF8 26/11/2015 Put 4.100 0.345 0.345 0.000   0 0.365
TTSFG8 26/11/2015 Call 4.200 0.125 0.125 0.000   0 0.135
TTSFH8 26/11/2015 Put 4.200 0.410 0.410 0.000   0 0.430
TTSFI8 26/11/2015 Call 4.300 0.095 0.095 0.000   0 0.105
TTSFJ8 26/11/2015 Put 4.300 0.480 0.480 0.000   0 0.500
TTSFK8 26/11/2015 Call 4.400 0.075 0.075 0.000   0 0.080
TTSFL8 26/11/2015 Put 4.400 0.560 0.560 0.000   0 0.575
TTSFM8 26/11/2015 Call 4.500 0.055 0.055 0.000   0 0.060
TTSFN8 26/11/2015 Put 4.500 0.640 0.640 0.000   0 0.655
TTSFO8 26/11/2015 Call 4.600 0.040 0.040 0.000   0 0.045
TTSFP8 26/11/2015 Put 4.600 0.725 0.725 0.000   0 0.740
TTSFQ8 26/11/2015 Call 4.700 0.030 0.030 0.000   0 0.035
TTSFR8 26/11/2015 Put 4.700 0.815 0.815 0.000   0 0.830
TTSFS8 26/11/2015 Call 4.800 0.020 0.020 0.000   0 0.025
TTSFT8 26/11/2015 Put 4.800 0.910 0.910 0.000   0 0.920
TTSFY8 26/11/2015 Call 4.900 0.015 0.015 0.000   0 0.020
TTSFZ8 26/11/2015 Put 4.900 1.005 1.005 0.000   0 1.015
TTSS77 17/12/2015 Call 2.200 1.785 1.785 0.000   0 1.775
TTSS87 17/12/2015 Put 2.200 0.001 0.001 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.585 1.585 0.000   0 1.575
TTSKV7 17/12/2015 Put 2.400 0.003 0.003 0.000   0 0.005
TTSKI7 17/12/2015 Call 2.600 1.385 1.385 0.000   0 1.375
TTSKJ7 17/12/2015 Put 2.600 0.008 0.008 0.000   0 0.010
TTSUN7 17/12/2015 Call 2.700 1.285 1.285 0.000   0 1.275
TTSUO7 17/12/2015 Put 2.700 0.010 0.010 0.000   0 0.015
TTSKM7 17/12/2015 Call 2.800 1.185 1.185 0.000   0 1.175
TTSKN7 17/12/2015 Put 2.800 0.020 0.020 0.000   0 0.025
TTSUP7 17/12/2015 Call 2.900 1.090 1.090 0.000   0 1.080
TTSUQ7 17/12/2015 Put 2.900 0.025 0.025 0.000   0 0.035
TTSJI9 17/12/2015 Call 3.000 0.995 0.995 0.000   0 0.985
TTSJJ9 17/12/2015 Put 3.000 0.035 0.035 0.000   200 0.045
TTSUV7 17/12/2015 Call 3.100 0.900 0.900 0.000   0 0.890
TTSUW7 17/12/2015 Put 3.100 0.050 0.050 0.000   0 0.055
TTSKG7 17/12/2015 Call 3.200 0.810 0.810 0.000   0 0.800
TTSKH7 17/12/2015 Put 3.200 0.065 0.065 0.000   2,250 0.070
TTSUR7 17/12/2015 Call 3.300 0.725 0.725 0.000   0 0.710
TTSUS7 17/12/2015 Put 3.300 0.080 0.080 0.000   4,957 0.090
TTSC18 17/12/2015 Call 3.310 0.705 0.705 0.000   350 0.690
TTSBZ8 17/12/2015 Put 3.310 0.085 0.085 0.000   0 0.090
TTSKK7 17/12/2015 Call 3.400 0.645 0.645 0.000   70 0.630
TTSKL7 17/12/2015 Put 3.400 0.100 0.100 0.000   320 0.110
TTSUL7 17/12/2015 Call 3.500 0.565 0.565 0.000   844 0.550
TTSUM7 17/12/2015 Put 3.500 0.125 0.125 0.000   0 0.135
TTSKS7 17/12/2015 Call 3.600 0.490 0.490 0.000   200 0.475
TTSKT7 17/12/2015 Put 3.600 0.155 0.155 0.000   0 0.160
TTSUJ7 17/12/2015 Call 3.700 0.420 0.420 0.000   0 0.410
TTSUK7 17/12/2015 Put 3.700 0.185 0.185 0.000   0 0.195
TTSKO7 17/12/2015 Call 3.800 0.355 0.355 0.000   0 0.345
TTSKP7 17/12/2015 Put 3.800 0.225 0.225 0.000   0 0.230
TTSUX7 17/12/2015 Call 3.900 0.295 0.295 0.000   0 0.290
TTSUY7 17/12/2015 Put 3.900 0.265 0.265 0.000   0 0.275
TTSKQ7 17/12/2015 Call 4.000 0.245 0.245 0.000   0 0.240
TTSKR7 17/12/2015 Put 4.000 0.315 0.315 0.000   0 0.325
TTSUT7 17/12/2015 Call 4.100 0.205 0.205 0.000   0 0.195
TTSUU7 17/12/2015 Put 4.100 0.375 0.375 0.000   30 0.385
TTSM57 17/12/2015 Call 4.200 0.165 0.165 0.000   50 0.160
TTSM67 17/12/2015 Put 4.200 0.435 0.435 0.000   0 0.445
TTSVS7 17/12/2015 Call 4.300 0.130 0.130 0.000   0 0.125
TTSVT7 17/12/2015 Put 4.300 0.505 0.505 0.000   0 0.515
TTSMJ7 17/12/2015 Call 4.400 0.105 0.105 0.000   0 0.100
TTSMK7 17/12/2015 Put 4.400 0.575 0.575 0.000   0 0.590
TTSWL7 17/12/2015 Call 4.500 0.080 0.080 0.000   201 0.080
TTSWM7 17/12/2015 Put 4.500 0.655 0.655 0.000   0 0.665
TTSX47 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.060
TTSX57 17/12/2015 Put 4.600 0.740 0.740 0.000   0 0.750
TTSYH7 17/12/2015 Call 4.700 0.050 0.050 0.000   0 0.050
TTSYI7 17/12/2015 Put 4.700 0.825 0.825 0.000   0 0.840
TTSZ77 17/12/2015 Call 4.800 0.040 0.040 0.000   0 0.040
TTSZ87 17/12/2015 Put 4.800 0.920 0.920 0.000   0 0.930
TTSZP7 17/12/2015 Call 4.900 0.030 0.030 0.000   0 0.030
TTSZQ7 17/12/2015 Put 4.900 1.010 1.010 0.000   0 1.025
TTSJW8 28/01/2016 Call 3.300 0.720 0.720 0.000      
TTSJX8 28/01/2016 Put 3.300 0.085 0.085 0.000      
TTSJS8 28/01/2016 Call 3.400 0.635 0.635 0.000      
TTSJT8 28/01/2016 Put 3.400 0.105 0.105 0.000      
TTSJU8 28/01/2016 Call 3.500 0.555 0.555 0.000      
TTSJV8 28/01/2016 Put 3.500 0.130 0.130 0.000      
TTSJQ8 28/01/2016 Call 3.600 0.485 0.485 0.000      
TTSJR8 28/01/2016 Put 3.600 0.155 0.155 0.000      
TTSJM8 28/01/2016 Call 3.700 0.420 0.420 0.000      
TTSJN8 28/01/2016 Put 3.700 0.190 0.190 0.000      
TTSK38 28/01/2016 Call 3.800 0.355 0.355 0.000      
TTSK48 28/01/2016 Put 3.800 0.230 0.230 0.000      
TTSJG8 28/01/2016 Call 3.900 0.300 0.300 0.000      
TTSJH8 28/01/2016 Put 3.900 0.270 0.270 0.000      
TTSK78 28/01/2016 Call 4.000 0.255 0.255 0.000      
TTSK88 28/01/2016 Put 4.000 0.325 0.325 0.000      
TTSJE8 28/01/2016 Call 4.100 0.210 0.210 0.000      
TTSJF8 28/01/2016 Put 4.100 0.380 0.380 0.000      
TTSK58 28/01/2016 Call 4.200 0.170 0.170 0.000      
TTSK68 28/01/2016 Put 4.200 0.440 0.440 0.000      
TTSJI8 28/01/2016 Call 4.300 0.140 0.140 0.000      
TTSJJ8 28/01/2016 Put 4.300 0.510 0.510 0.000      
TTSK18 28/01/2016 Call 4.400 0.110 0.110 0.000      
TTSK28 28/01/2016 Put 4.400 0.585 0.585 0.000      
TTSJO8 28/01/2016 Call 4.500 0.090 0.090 0.000      
TTSJP8 28/01/2016 Put 4.500 0.660 0.660 0.000      
TTSJY8 28/01/2016 Call 4.600 0.070 0.070 0.000      
TTSJZ8 28/01/2016 Put 4.600 0.745 0.745 0.000      
TTSJK8 28/01/2016 Call 4.700 0.055 0.055 0.000      
TTSJL8 28/01/2016 Put 4.700 0.830 0.830 0.000      
TTSS97 23/03/2016 Call 2.200 1.785 1.785 0.000   0 1.775
TTSSA7 23/03/2016 Put 2.200 0.009 0.009 0.000   0 0.008
TTSS57 23/03/2016 Call 2.400 1.585 1.585 0.000   0 1.575
TTSS67 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.015
TTSRQ7 23/03/2016 Call 2.600 1.385 1.385 0.000   0 1.375
TTSRR7 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 1.190 1.190 0.000   0 1.180
TTSRP7 23/03/2016 Put 2.800 0.055 0.055 0.000   0 0.055
TTSRU7 23/03/2016 Call 3.000 1.005 1.005 0.000   0 0.995
TTSRV7 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.090
TTSGP8 23/03/2016 Call 3.100 0.915 0.915 0.000   0 0.905
TTSGQ8 23/03/2016 Put 3.100 0.100 0.100 0.000   0 0.105
TTSRS7 23/03/2016 Call 3.200 0.835 0.835 0.000   0 0.825
TTSRT7 23/03/2016 Put 3.200 0.120 0.120 0.000   600 0.130
TTSC28 23/03/2016 Call 3.300 0.755 0.755 0.000   0 0.745
TTSC38 23/03/2016 Put 3.300 0.145 0.145 0.000   600 0.150
TTSS17 23/03/2016 Call 3.400 0.680 0.680 0.000   0 0.670
TTSS27 23/03/2016 Put 3.400 0.170 0.170 0.000   0 0.180
TTSCJ8 23/03/2016 Call 3.500 0.610 0.610 0.000   0 0.595
TTSCK8 23/03/2016 Put 3.500 0.200 0.200 0.000   0 0.210
TTSRY7 23/03/2016 Call 3.600 0.540 0.540 0.000   0 0.530
TTSRZ7 23/03/2016 Put 3.600 0.235 0.235 0.000   0 0.245
TTSCL8 23/03/2016 Call 3.700 0.475 0.475 0.000   0 0.465
TTSCM8 23/03/2016 Put 3.700 0.275 0.275 0.000   0 0.280
TTSS37 23/03/2016 Call 3.800 0.415 0.415 0.000   0 0.405
TTSS47 23/03/2016 Put 3.800 0.315 0.315 0.000   0 0.325
TTSC68 23/03/2016 Call 3.900 0.360 0.360 0.000   0 0.355
TTSC78 23/03/2016 Put 3.900 0.365 0.365 0.000   0 0.375
TTSRW7 23/03/2016 Call 4.000 0.310 0.310 0.000   0 0.305
TTSRX7 23/03/2016 Put 4.000 0.415 0.415 0.000   0 0.425
TTSCF8 23/03/2016 Call 4.100 0.265 0.265 0.000   0 0.260
TTSCG8 23/03/2016 Put 4.100 0.475 0.475 0.000   0 0.485
TTSSB7 23/03/2016 Call 4.200 0.225 0.225 0.000   0 0.220
TTSSC7 23/03/2016 Put 4.200 0.540 0.540 0.000   0 0.545
TTSC88 23/03/2016 Call 4.300 0.190 0.190 0.000   0 0.185
TTSC98 23/03/2016 Put 4.300 0.605 0.605 0.000   0 0.615
TTSTI7 23/03/2016 Call 4.400 0.160 0.160 0.000   0 0.160
TTSTJ7 23/03/2016 Put 4.400 0.675 0.675 0.000   0 0.685
TTSCH8 23/03/2016 Call 4.500 0.135 0.135 0.000   0 0.130
TTSCI8 23/03/2016 Put 4.500 0.750 0.750 0.000   0 0.760
TTSWN7 23/03/2016 Call 4.600 0.110 0.110 0.000   0 0.110
TTSWO7 23/03/2016 Put 4.600 0.830 0.830 0.000   0 0.840
TTSC48 23/03/2016 Call 4.700 0.090 0.090 0.000   0 0.090
TTSC58 23/03/2016 Put 4.700 0.910 0.910 0.000   0 0.920
TTSYJ7 23/03/2016 Call 4.800 0.075 0.075 0.000   0 0.075
TTSYK7 23/03/2016 Put 4.800 0.995 0.995 0.000   0 1.005
TTSG18 23/03/2016 Call 4.900 0.065 0.065 0.000   0 0.060
TTSG28 23/03/2016 Put 4.900 1.080 1.080 0.000   0 1.090
TTSZ97 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.050
TTSZA7 23/03/2016 Put 5.000 1.170 1.170 0.000   0 1.180
TTSUA9 23/06/2016 Call 2.400 1.585 1.585 0.000   0 1.575
TTSUB9 23/06/2016 Put 2.400 0.035 0.035 0.000   100 0.040
TTSVE7 23/06/2016 Call 2.600 1.385 1.385 0.000   0 1.380
TTSVF7 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.060
TTSVC7 23/06/2016 Call 2.800 1.195 1.195 0.000   0 1.190
TTSVD7 23/06/2016 Put 2.800 0.085 0.085 0.000   0 0.090
TTSVG7 23/06/2016 Call 3.000 1.025 1.025 0.000   0 1.015
TTSVH7 23/06/2016 Put 3.000 0.120 0.120 0.000   0 0.125
TTSIH8 23/06/2016 Call 3.100 0.940 0.940 0.000   0 0.930
TTSII8 23/06/2016 Put 3.100 0.140 0.140 0.000   0 0.145
TTSVA7 23/06/2016 Call 3.200 0.865 0.865 0.000   0 0.850
TTSVB7 23/06/2016 Put 3.200 0.160 0.160 0.000   130 0.165
TTSIJ8 23/06/2016 Call 3.300 0.790 0.790 0.000   0 0.775
TTSIK8 23/06/2016 Put 3.300 0.190 0.190 0.000   0 0.195
TTSV27 23/06/2016 Call 3.400 0.715 0.715 0.000   0 0.705
TTSV37 23/06/2016 Put 3.400 0.215 0.215 0.000   0 0.220
TTSI88 23/06/2016 Call 3.500 0.650 0.650 0.000   0 0.640
TTSI98 23/06/2016 Put 3.500 0.250 0.250 0.000   0 0.255
TTSV47 23/06/2016 Call 3.600 0.580 0.580 0.000   0 0.575
TTSV57 23/06/2016 Put 3.600 0.285 0.285 0.000   0 0.290
TTSI28 23/06/2016 Call 3.700 0.520 0.520 0.000   0 0.515
TTSI38 23/06/2016 Put 3.700 0.325 0.325 0.000   0 0.330
TTSV87 23/06/2016 Call 3.800 0.465 0.465 0.000   0 0.455
TTSV97 23/06/2016 Put 3.800 0.370 0.370 0.000   0 0.375
TTSI48 23/06/2016 Call 3.900 0.410 0.410 0.000   0 0.405
TTSI58 23/06/2016 Put 3.900 0.415 0.415 0.000   0 0.425
TTSV67 23/06/2016 Call 4.000 0.365 0.365 0.000   0 0.355
TTSV77 23/06/2016 Put 4.000 0.470 0.470 0.000   0 0.475
TTSGZ8 23/06/2016 Call 4.100 0.320 0.320 0.000   0 0.315
TTSI18 23/06/2016 Put 4.100 0.525 0.525 0.000   0 0.535
TTSUZ7 23/06/2016 Call 4.200 0.280 0.280 0.000   0 0.275
TTSV17 23/06/2016 Put 4.200 0.585 0.585 0.000   0 0.595
TTSI68 23/06/2016 Call 4.300 0.245 0.245 0.000   0 0.240
TTSI78 23/06/2016 Put 4.300 0.650 0.650 0.000   0 0.660
TTSVI7 23/06/2016 Call 4.400 0.215 0.215 0.000   0 0.210
TTSVJ7 23/06/2016 Put 4.400 0.720 0.720 0.000   0 0.725
TTSIF8 23/06/2016 Call 4.500 0.185 0.185 0.000   0 0.180
TTSIG8 23/06/2016 Put 4.500 0.790 0.790 0.000   0 0.800
TTSWP7 23/06/2016 Call 4.600 0.160 0.160 0.000   0 0.155
TTSWQ7 23/06/2016 Put 4.600 0.865 0.865 0.000   0 0.875
TTSJA8 23/06/2016 Call 4.700 0.140 0.140 0.000   0 0.135
TTSJB8 23/06/2016 Put 4.700 0.945 0.945 0.000   0 0.955
TTSYL7 23/06/2016 Call 4.800 0.120 0.120 0.000   0 0.115
TTSYM7 23/06/2016 Put 4.800 1.025 1.025 0.000   0 1.035
TTSZB7 23/06/2016 Call 5.000 0.085 0.085 0.000   0 0.085
TTSZC7 23/06/2016 Put 5.000 1.195 1.195 0.000   0 1.205
TTSJ48 29/09/2016 Call 2.800 1.200 1.200 0.000   0 1.185
TTSJ58 29/09/2016 Put 2.800 0.100 0.100 0.000   0 0.105
TTSG78 29/09/2016 Call 3.000 1.030 1.030 0.000   0 1.020
TTSG88 29/09/2016 Put 3.000 0.145 0.145 0.000   0 0.155
TTSD48 29/09/2016 Call 3.200 0.880 0.880 0.000   0 0.870
TTSD58 29/09/2016 Put 3.200 0.205 0.205 0.000   0 0.210
TTSCR8 29/09/2016 Call 3.400 0.740 0.740 0.000   0 0.730
TTSCS8 29/09/2016 Put 3.400 0.275 0.275 0.000   0 0.280
TTSD28 29/09/2016 Call 3.600 0.615 0.615 0.000   0 0.605
TTSD38 29/09/2016 Put 3.600 0.350 0.350 0.000   0 0.355
TTSCX8 29/09/2016 Call 3.800 0.505 0.505 0.000   0 0.495
TTSCY8 29/09/2016 Put 3.800 0.445 0.445 0.000   0 0.450
TTSCZ8 29/09/2016 Call 4.000 0.410 0.410 0.000   0 0.405
TTSD18 29/09/2016 Put 4.000 0.555 0.555 0.000   0 0.560
TTSCN8 29/09/2016 Call 4.200 0.335 0.335 0.000   0 0.325
TTSCO8 29/09/2016 Put 4.200 0.680 0.680 0.000   0 0.685
TTSCT8 29/09/2016 Call 4.400 0.275 0.275 0.000   0 0.270
TTSCU8 29/09/2016 Put 4.400 0.820 0.820 0.000   0 0.825
TTSCP8 29/09/2016 Call 4.600 0.225 0.225 0.000   0 0.220
TTSCQ8 29/09/2016 Put 4.600 0.965 0.965 0.000   0 0.975
TTSCV8 29/09/2016 Call 4.800 0.180 0.180 0.000   0 0.175
TTSCW8 29/09/2016 Put 4.800 1.120 1.120 0.000   0 1.130
TTSEI8 29/09/2016 Call 5.000 0.145 0.145 0.000   0 0.140
TTSEJ8 29/09/2016 Put 5.000 1.285 1.285 0.000   0 1.295
TTSJ68 22/12/2016 Call 2.800 1.190 1.190 0.000   0 1.180
TTSJ78 22/12/2016 Put 2.800 0.090 0.090 0.000   0 0.090
TTSJ28 22/12/2016 Call 3.000 1.010 1.010 0.000   0 1.000
TTSJ38 22/12/2016 Put 3.000 0.140 0.140 0.000   0 0.140
TTSIT8 22/12/2016 Call 3.200 0.855 0.855 0.000   0 0.845
TTSIU8 22/12/2016 Put 3.200 0.200 0.200 0.000   0 0.200
TTSIN8 22/12/2016 Call 3.400 0.720 0.720 0.000   0 0.710
TTSIO8 22/12/2016 Put 3.400 0.275 0.275 0.000   0 0.280
TTSIX8 22/12/2016 Call 3.600 0.605 0.605 0.000   0 0.595
TTSIY8 22/12/2016 Put 3.600 0.365 0.365 0.000   0 0.365
TTSIZ8 22/12/2016 Call 3.800 0.505 0.505 0.000   0 0.500
TTSJ18 22/12/2016 Put 3.800 0.465 0.465 0.000   0 0.470
TTSIV8 22/12/2016 Call 4.000 0.415 0.415 0.000   0 0.410
TTSIW8 22/12/2016 Put 4.000 0.580 0.580 0.000   0 0.585
TTSIR8 22/12/2016 Call 4.200 0.345 0.345 0.000   0 0.340
TTSIS8 22/12/2016 Put 4.200 0.705 0.705 0.000   0 0.710
TTSIP8 22/12/2016 Call 4.400 0.285 0.285 0.000   0 0.280
TTSIQ8 22/12/2016 Put 4.400 0.845 0.845 0.000   0 0.850
TTSIL8 22/12/2016 Call 4.600 0.235 0.235 0.000   0 0.230
TTSIM8 22/12/2016 Put 4.600 0.990 0.990 0.000   0 0.995
TTSJ88 22/12/2016 Call 4.800 0.190 0.190 0.000   0 0.185
TTSJ98 22/12/2016 Put 4.800 1.145 1.145 0.000   0 1.150
TTSJC8 22/12/2016 Call 5.000 0.155 0.155 0.000   0 0.155
TTSJD8 22/12/2016 Put 5.000 1.305 1.305 0.000   0 1.315

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.