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 3.950 Down -0.040 3.930 3.980 4.000 4.000 3.930 2,490,581 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSFP7 26/03/2015 Call 2.000 1.955 1.955 0.000   0 1.955
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.755 1.755 0.000   0 1.755
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFR7 26/03/2015 Call 2.300 1.655 1.655 0.000   0 1.655
TTSFS7 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.000
TTSQH9 26/03/2015 Call 2.400 1.555 1.555 0.000   0 1.555
TTSQI9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFX7 26/03/2015 Call 2.500 1.455 1.455 0.000   0 1.455
TTSFY7 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSQT9 26/03/2015 Call 2.600 1.355 1.355 0.000   0 1.355
TTSQU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSFZ7 26/03/2015 Call 2.700 1.255 1.255 0.000   0 1.255
TTSG17 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSQF9 26/03/2015 Call 2.800 1.155 1.155 0.000   0 1.155
TTSQG9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSFT7 26/03/2015 Call 2.900 1.055 1.055 0.000   0 1.055
TTSFU7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSQP9 26/03/2015 Call 3.000 0.955 0.955 0.000   0 0.955
TTSQQ9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSG47 26/03/2015 Call 3.100 0.855 0.855 0.000   0 0.855
TTSG57 26/03/2015 Put 3.100 0.001 0.001 0.000   0 0.001
TTSQV9 26/03/2015 Call 3.200 0.755 0.755 0.000   0 0.755
TTSQW9 26/03/2015 Put 3.200 0.002 0.002 0.000   0 0.002
TTSPR7 26/03/2015 Call 3.210 0.745 0.745 0.000   0 0.745
TTSPS7 26/03/2015 Put 3.210 0.002 0.002 0.000   0 0.002
TTSG27 26/03/2015 Call 3.300 0.655 0.655 0.000   0 0.655
TTSG37 26/03/2015 Put 3.300 0.004 0.004 0.000   0 0.004
TTSTG7 26/03/2015 Call 3.310 0.645 0.645 0.000   0 0.645
TTSTH7 26/03/2015 Put 3.310 0.004 0.004 0.000   0 0.004
TTSQN9 26/03/2015 Call 3.400 0.555 0.555 0.000   0 0.555
TTSQO9 26/03/2015 Put 3.400 0.007 0.007 0.000   0 0.007
TTSUH7 26/03/2015 Call 3.410 0.545 0.545 0.000   0 0.545
TTSUI7 26/03/2015 Put 3.410 0.008 0.008 0.000   0 0.008
TTSFV7 26/03/2015 Call 3.500 0.460 0.460 0.000   0 0.460
TTSFW7 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.015
TTSQR9 26/03/2015 Call 3.600 0.365 0.365 0.000   0 0.365
TTSQS9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TTSG87 26/03/2015 Call 3.700 0.275 0.275 0.000   0 0.275
TTSG97 26/03/2015 Put 3.700 0.035 0.035 0.000   0 0.035
TTSQJ9 26/03/2015 Call 3.800 0.200 0.200 0.000   0 0.200
TTSQK9 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
TTSL77 26/03/2015 Call 3.900 0.130 0.130 0.000   0 0.130
TTSL87 26/03/2015 Put 3.900 0.085 0.085 0.000   0 0.085
TTSQL9 26/03/2015 Call 4.000 0.085 0.085 0.100 300 0 0.085
TTSQM9 26/03/2015 Put 4.000 0.125 0.125 0.000   0 0.125
TTSYO7 26/03/2015 Call 4.010 0.080 0.080 0.000   0 0.080
TTSYN7 26/03/2015 Put 4.010 0.130 0.130 0.000   0 0.130
TTSLY7 26/03/2015 Call 4.100 0.050 0.050 0.000   0 0.050
TTSLZ7 26/03/2015 Put 4.100 0.190 0.190 0.000   0 0.190
TTSQX9 26/03/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSQY9 26/03/2015 Put 4.200 0.265 0.265 0.000   0 0.265
TTSP77 26/03/2015 Call 4.300 0.015 0.015 0.000   0 0.015
TTSP87 26/03/2015 Put 4.300 0.355 0.355 0.000   0 0.355
TTSVY7 26/03/2015 Call 4.400 0.010 0.010 0.000   0 0.010
TTSVZ7 26/03/2015 Put 4.400 0.450 0.450 0.000   0 0.450
TTSWB7 26/03/2015 Call 4.500 0.006 0.006 0.000   0 0.006
TTSWC7 26/03/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TTSWT7 26/03/2015 Call 4.600 0.003 0.003 0.000   0 0.003
TTSWU7 26/03/2015 Put 4.600 0.650 0.650 0.000   0 0.650
TTSY57 26/03/2015 Call 4.700 0.002 0.002 0.000   0 0.002
TTSY67 26/03/2015 Put 4.700 0.750 0.750 0.000   0 0.750
TTSYT7 26/03/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TTSYU7 26/03/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZD7 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZE7 26/03/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSSH7 23/04/2015 Call 2.700 1.260 1.260 0.000   0 1.260
TTSSI7 23/04/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSSJ7 23/04/2015 Call 2.800 1.160 1.160 0.000   0 1.160
TTSSK7 23/04/2015 Put 2.800 0.001 0.001 0.000   0 0.001
TTSSL7 23/04/2015 Call 2.900 1.060 1.060 0.000   0 1.060
TTSSM7 23/04/2015 Put 2.900 0.002 0.002 0.000   0 0.002
TTSSN7 23/04/2015 Call 3.000 0.960 0.960 0.000   0 0.960
TTSSO7 23/04/2015 Put 3.000 0.004 0.004 0.000   0 0.004
TTSSP7 23/04/2015 Call 3.100 0.860 0.860 0.000   0 0.860
TTSSQ7 23/04/2015 Put 3.100 0.007 0.007 0.000   0 0.007
TTSSR7 23/04/2015 Call 3.200 0.765 0.765 0.000   0 0.765
TTSSS7 23/04/2015 Put 3.200 0.010 0.010 0.000   0 0.010
TTSST7 23/04/2015 Call 3.300 0.665 0.665 0.000   0 0.665
TTSSU7 23/04/2015 Put 3.300 0.015 0.015 0.000   0 0.015
TTSSV7 23/04/2015 Call 3.400 0.575 0.575 0.000   0 0.575
TTSSW7 23/04/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TTSSX7 23/04/2015 Call 3.500 0.480 0.480 0.000   0 0.480
TTSSY7 23/04/2015 Put 3.500 0.035 0.035 0.000   0 0.035
TTSSZ7 23/04/2015 Call 3.600 0.395 0.395 0.000   0 0.395
TTST17 23/04/2015 Put 3.600 0.045 0.045 0.000   0 0.045
TTST27 23/04/2015 Call 3.700 0.315 0.315 0.000   0 0.315
TTST37 23/04/2015 Put 3.700 0.060 0.060 0.000   0 0.060
TTST47 23/04/2015 Call 3.800 0.240 0.240 0.000   0 0.240
TTST57 23/04/2015 Put 3.800 0.085 0.085 0.000   0 0.085
TTST67 23/04/2015 Call 3.900 0.180 0.180 0.000   0 0.180
TTST77 23/04/2015 Put 3.900 0.120 0.120 0.000   0 0.120
TTST87 23/04/2015 Call 4.000 0.125 0.125 0.000   0 0.125
TTST97 23/04/2015 Put 4.000 0.165 0.165 0.000   0 0.165
TTSTA7 23/04/2015 Call 4.100 0.085 0.085 0.000   0 0.085
TTSTB7 23/04/2015 Put 4.100 0.215 0.215 0.000   0 0.215
TTSTE7 23/04/2015 Call 4.200 0.060 0.060 0.000   0 0.060
TTSTF7 23/04/2015 Put 4.200 0.280 0.280 0.000   0 0.280
TTSVM7 23/04/2015 Call 4.300 0.040 0.040 0.000   0 0.040
TTSVN7 23/04/2015 Put 4.300 0.355 0.355 0.000   0 0.355
TTSW17 23/04/2015 Call 4.400 0.025 0.025 0.000   0 0.025
TTSW27 23/04/2015 Put 4.400 0.450 0.450 0.000   0 0.450
TTSWD7 23/04/2015 Call 4.500 0.020 0.020 0.000   0 0.020
TTSWE7 23/04/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TTSWV7 23/04/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TTSWW7 23/04/2015 Put 4.600 0.650 0.650 0.000   0 0.650
TTSY77 23/04/2015 Call 4.700 0.010 0.010 0.000   0 0.010
TTSY87 23/04/2015 Put 4.700 0.750 0.750 0.000   0 0.750
TTSYV7 23/04/2015 Call 4.800 0.007 0.007 0.000   0 0.007
TTSYW7 23/04/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZF7 23/04/2015 Call 4.900 0.005 0.005 0.000   0 0.005
TTSZG7 23/04/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSUF7 28/05/2015 Call 2.700 1.265 1.265 0.000   0 1.265
TTSUG7 28/05/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSTW7 28/05/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TTSTX7 28/05/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TTSU37 28/05/2015 Call 2.900 1.065 1.065 0.000   0 1.065
TTSU47 28/05/2015 Put 2.900 0.008 0.008 0.000   0 0.008
TTSTU7 28/05/2015 Call 3.000 0.970 0.970 0.000   0 0.970
TTSTV7 28/05/2015 Put 3.000 0.010 0.010 0.000   0 0.010
TTSUB7 28/05/2015 Call 3.100 0.875 0.875 0.000   0 0.875
TTSUC7 28/05/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TTSTS7 28/05/2015 Call 3.200 0.780 0.780 0.000   0 0.780
TTSTT7 28/05/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TTSU97 28/05/2015 Call 3.300 0.685 0.685 0.000   0 0.685
TTSUA7 28/05/2015 Put 3.300 0.030 0.030 0.000   0 0.030
TTSTK7 28/05/2015 Call 3.400 0.600 0.600 0.000   0 0.600
TTSTL7 28/05/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TTSU17 28/05/2015 Call 3.500 0.510 0.510 0.000   0 0.510
TTSU27 28/05/2015 Put 3.500 0.050 0.050 0.000   0 0.050
TTSTY7 28/05/2015 Call 3.600 0.430 0.430 0.000   0 0.430
TTSTZ7 28/05/2015 Put 3.600 0.070 0.070 0.000   0 0.070
TTSU77 28/05/2015 Call 3.700 0.355 0.355 0.000   0 0.355
TTSU87 28/05/2015 Put 3.700 0.090 0.090 0.000   0 0.090
TTSTO7 28/05/2015 Call 3.800 0.285 0.285 0.000   0 0.285
TTSTP7 28/05/2015 Put 3.800 0.120 0.120 0.000   0 0.120
TTSU57 28/05/2015 Call 3.900 0.225 0.225 0.000   0 0.225
TTSU67 28/05/2015 Put 3.900 0.160 0.160 0.000   0 0.160
TTSTM7 28/05/2015 Call 4.000 0.175 0.175 0.000   0 0.175
TTSTN7 28/05/2015 Put 4.000 0.205 0.205 0.000   0 0.205
TTSUD7 28/05/2015 Call 4.100 0.130 0.130 0.000   0 0.130
TTSUE7 28/05/2015 Put 4.100 0.260 0.260 0.000   0 0.260
TTSTQ7 28/05/2015 Call 4.200 0.095 0.095 0.000   0 0.095
TTSTR7 28/05/2015 Put 4.200 0.325 0.325 0.000   0 0.325
TTSVO7 28/05/2015 Call 4.300 0.070 0.070 0.000   0 0.070
TTSVP7 28/05/2015 Put 4.300 0.395 0.395 0.000   0 0.395
TTSW37 28/05/2015 Call 4.400 0.050 0.050 0.000   0 0.050
TTSW47 28/05/2015 Put 4.400 0.475 0.475 0.000   0 0.475
TTSWF7 28/05/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TTSWG7 28/05/2015 Put 4.500 0.565 0.565 0.000   0 0.565
TTSWX7 28/05/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TTSWY7 28/05/2015 Put 4.600 0.655 0.655 0.000   0 0.655
TTSY97 28/05/2015 Call 4.700 0.020 0.020 0.000   0 0.020
TTSYA7 28/05/2015 Put 4.700 0.755 0.755 0.000   0 0.755
TTSYX7 28/05/2015 Call 4.800 0.015 0.015 0.000   0 0.015
TTSYZ7 28/05/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZH7 28/05/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSZI7 28/05/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSXL8 25/06/2015 Call 1.900 2.065 2.065 0.000   0 2.065
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.965 1.965 0.000   0 1.965
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.765 1.765 0.000   0 1.765
TTSXG8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXH8 25/06/2015 Call 2.400 1.570 1.570 0.000   0 1.570
TTSXI8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
TTSK67 25/06/2015 Call 2.500 1.470 1.470 0.000   0 1.470
TTSK77 25/06/2015 Put 2.500 0.002 0.002 0.000   0 0.002
TTSXA8 25/06/2015 Call 2.600 1.370 1.370 0.000   0 1.370
TTSXB8 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.004
TTSK87 25/06/2015 Call 2.700 1.275 1.275 0.000   0 1.275
TTSK97 25/06/2015 Put 2.700 0.006 0.006 0.000   0 0.006
TTSX48 25/06/2015 Call 2.800 1.175 1.175 0.000   0 1.175
TTSX58 25/06/2015 Put 2.800 0.009 0.009 0.000   0 0.009
TTSKA7 25/06/2015 Call 2.900 1.080 1.080 0.000   0 1.080
TTSKB7 25/06/2015 Put 2.900 0.015 0.015 0.000   0 0.015
TTSX68 25/06/2015 Call 3.000 0.985 0.985 0.000   0 0.985
TTSX78 25/06/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TTSK27 25/06/2015 Call 3.100 0.890 0.890 0.000   0 0.890
TTSK37 25/06/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSXJ8 25/06/2015 Call 3.200 0.795 0.795 0.000   0 0.795
TTSXK8 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSKE7 25/06/2015 Call 3.300 0.705 0.705 0.000   0 0.705
TTSKF7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
TTSX88 25/06/2015 Call 3.400 0.620 0.620 0.000   0 0.620
TTSX98 25/06/2015 Put 3.400 0.050 0.050 0.000   0 0.050
TTSKC7 25/06/2015 Call 3.500 0.535 0.535 0.000   0 0.535
TTSKD7 25/06/2015 Put 3.500 0.065 0.065 0.000   0 0.065
TTSYD8 25/06/2015 Call 3.600 0.455 0.455 0.000   0 0.455
TTSYE8 25/06/2015 Put 3.600 0.085 0.085 0.000   0 0.085
TTSK47 25/06/2015 Call 3.700 0.385 0.385 0.000   0 0.385
TTSK57 25/06/2015 Put 3.700 0.115 0.115 0.000   0 0.115
TTSCH9 25/06/2015 Call 3.800 0.315 0.315 0.000   0 0.315
TTSCI9 25/06/2015 Put 3.800 0.145 0.145 0.000   0 0.145
TTSL97 25/06/2015 Call 3.900 0.260 0.260 0.000   0 0.260
TTSLA7 25/06/2015 Put 3.900 0.185 0.185 0.000   0 0.185
TTSKJ9 25/06/2015 Call 4.000 0.205 0.205 0.000   0 0.205
TTSKK9 25/06/2015 Put 4.000 0.230 0.230 0.000   0 0.230
TTSM17 25/06/2015 Call 4.100 0.160 0.160 0.000   0 0.160
TTSM27 25/06/2015 Put 4.100 0.285 0.285 0.000   0 0.285
TTSMO9 25/06/2015 Call 4.200 0.125 0.125 0.000   0 0.125
TTSMP9 25/06/2015 Put 4.200 0.345 0.345 0.000   0 0.345
TTSP97 25/06/2015 Call 4.300 0.090 0.090 0.000   0 0.090
TTSPK7 25/06/2015 Put 4.300 0.415 0.415 0.000   0 0.415
TTSW57 25/06/2015 Call 4.400 0.065 0.065 0.000   0 0.065
TTSW67 25/06/2015 Put 4.400 0.490 0.490 0.000   0 0.490
TTSWH7 25/06/2015 Call 4.500 0.050 0.050 0.000   0 0.050
TTSWI7 25/06/2015 Put 4.500 0.575 0.575 0.000   0 0.575
TTSWZ7 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TTSX17 25/06/2015 Put 4.600 0.660 0.660 0.000   0 0.660
TTSYB7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TTSYC7 25/06/2015 Put 4.700 0.755 0.755 0.000   0 0.755
TTSZ17 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TTSZ27 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZJ7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSZK7 25/06/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSYP7 30/07/2015 Call 3.100 0.905 0.905 0.000   0 0.905
TTSYQ7 30/07/2015 Put 3.100 0.025 0.025 0.000   0 0.025
TTSXN7 30/07/2015 Call 3.200 0.815 0.815 0.000   0 0.815
TTSXO7 30/07/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TTSXH7 30/07/2015 Call 3.300 0.725 0.725 0.000   0 0.725
TTSXI7 30/07/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TTSXL7 30/07/2015 Call 3.400 0.640 0.640 0.000   0 0.640
TTSXM7 30/07/2015 Put 3.400 0.060 0.060 0.000   0 0.060
TTSXJ7 30/07/2015 Call 3.500 0.560 0.560 0.000   0 0.560
TTSXK7 30/07/2015 Put 3.500 0.075 0.075 0.000   0 0.075
TTSXP7 30/07/2015 Call 3.600 0.485 0.485 0.000   0 0.485
TTSXQ7 30/07/2015 Put 3.600 0.100 0.100 0.000   0 0.100
TTSXT7 30/07/2015 Call 3.700 0.415 0.415 0.000   0 0.415
TTSXU7 30/07/2015 Put 3.700 0.125 0.125 0.000   0 0.125
TTSXA7 30/07/2015 Call 3.800 0.350 0.350 0.000   0 0.350
TTSXB7 30/07/2015 Put 3.800 0.160 0.160 0.000   0 0.160
TTSXY7 30/07/2015 Call 3.900 0.290 0.290 0.000   0 0.290
TTSXZ7 30/07/2015 Put 3.900 0.205 0.205 0.000   0 0.205
TTSXC7 30/07/2015 Call 4.000 0.240 0.240 0.000   0 0.240
TTSXD7 30/07/2015 Put 4.000 0.250 0.250 0.000   0 0.250
TTSXV7 30/07/2015 Call 4.100 0.190 0.190 0.000   0 0.190
TTSXW7 30/07/2015 Put 4.100 0.305 0.305 0.000   0 0.305
TTSXF7 30/07/2015 Call 4.200 0.150 0.150 0.000   0 0.150
TTSXG7 30/07/2015 Put 4.200 0.365 0.365 0.000   0 0.365
TTSXR7 30/07/2015 Call 4.300 0.120 0.120 0.000   0 0.120
TTSXS7 30/07/2015 Put 4.300 0.435 0.435 0.000   0 0.435
TTSX87 30/07/2015 Call 4.400 0.090 0.090 0.000   0 0.090
TTSX97 30/07/2015 Put 4.400 0.510 0.510 0.000   0 0.510
TTSY17 30/07/2015 Call 4.500 0.070 0.070 0.000   0 0.070
TTSY27 30/07/2015 Put 4.500 0.585 0.585 0.000   0 0.585
TTSX67 30/07/2015 Call 4.600 0.050 0.050 0.000   0 0.050
TTSX77 30/07/2015 Put 4.600 0.670 0.670 0.000   0 0.670
TTSYD7 30/07/2015 Call 4.700 0.040 0.040 0.000   0 0.040
TTSYE7 30/07/2015 Put 4.700 0.760 0.760 0.000   0 0.760
TTSZ37 30/07/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TTSZ47 30/07/2015 Put 4.800 0.855 0.855 0.000   0 0.855
TTSZL7 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TTSZM7 30/07/2015 Put 4.900 0.955 0.955 0.000   0 0.955
TTSBT8 27/08/2015 Call 3.300 0.745 0.745 0.000   0 0.745
TTSBU8 27/08/2015 Put 3.300 0.055 0.055 0.000   0 0.055
TTSB78 27/08/2015 Call 3.400 0.660 0.660 0.000   0 0.660
TTSB88 27/08/2015 Put 3.400 0.070 0.070 0.000   0 0.070
TTSB38 27/08/2015 Call 3.500 0.580 0.580 0.000   0 0.580
TTSB48 27/08/2015 Put 3.500 0.095 0.095 0.000   0 0.095
TTSBM8 27/08/2015 Call 3.600 0.510 0.510 0.000   0 0.510
TTSBO8 27/08/2015 Put 3.600 0.120 0.120 0.000   0 0.120
TTSZV7 27/08/2015 Call 3.700 0.440 0.440 0.000   0 0.440
TTSZW7 27/08/2015 Put 3.700 0.150 0.150 0.000   0 0.150
TTSBR8 27/08/2015 Call 3.800 0.375 0.375 0.000   0 0.375
TTSBS8 27/08/2015 Put 3.800 0.185 0.185 0.000   0 0.185
TTSZT7 27/08/2015 Call 3.900 0.320 0.320 0.000   0 0.320
TTSZU7 27/08/2015 Put 3.900 0.225 0.225 0.000   0 0.225
TTSBK8 27/08/2015 Call 4.000 0.270 0.270 0.000   0 0.270
TTSBL8 27/08/2015 Put 4.000 0.275 0.275 0.000   0 0.275
TTSZX7 27/08/2015 Call 4.100 0.220 0.220 0.000   0 0.220
TTSZY7 27/08/2015 Put 4.100 0.330 0.330 0.000   0 0.330
TTSB98 27/08/2015 Call 4.200 0.180 0.180 0.000   0 0.180
TTSBF8 27/08/2015 Put 4.200 0.385 0.385 0.000   0 0.385
TTSB18 27/08/2015 Call 4.300 0.145 0.145 0.000   0 0.145
TTSB28 27/08/2015 Put 4.300 0.455 0.455 0.000   0 0.455
TTSBG8 27/08/2015 Call 4.400 0.115 0.115 0.000   0 0.115
TTSBH8 27/08/2015 Put 4.400 0.525 0.525 0.000   0 0.525
TTSZR7 27/08/2015 Call 4.500 0.090 0.090 0.000   0 0.090
TTSZS7 27/08/2015 Put 4.500 0.600 0.600 0.000   0 0.600
TTSBI8 27/08/2015 Call 4.600 0.070 0.070 0.000   0 0.070
TTSBJ8 27/08/2015 Put 4.600 0.680 0.680 0.000   0 0.680
TTSB58 27/08/2015 Call 4.700 0.050 0.050 0.000   0 0.050
TTSB68 27/08/2015 Put 4.700 0.765 0.765 0.000   0 0.765
TTSBP8 27/08/2015 Call 4.800 0.040 0.040 0.000   0 0.040
TTSBQ8 27/08/2015 Put 4.800 0.860 0.860 0.000   0 0.860
TTSG67 24/09/2015 Call 2.000 1.975 1.975 0.000   0 1.975
TTSG77 24/09/2015 Put 2.000 0.005 0.005 0.000   0 0.005
TTSXW9 24/09/2015 Call 2.200 1.775 1.775 0.000   0 1.775
TTSXY9 24/09/2015 Put 2.200 0.010 0.010 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 1.580 1.580 0.000   0 1.580
TTSXV9 24/09/2015 Put 2.400 0.020 0.020 0.000   0 0.020
TTSRG7 24/09/2015 Call 2.500 1.485 1.485 0.000   0 1.485
TTSRH7 24/09/2015 Put 2.500 0.030 0.030 0.000   0 0.030
TTSXM9 24/09/2015 Call 2.600 1.395 1.395 0.000   0 1.395
TTSXN9 24/09/2015 Put 2.600 0.040 0.040 0.000   0 0.040
TTSRK7 24/09/2015 Call 2.700 1.305 1.305 0.000   0 1.305
TTSRL7 24/09/2015 Put 2.700 0.050 0.050 0.000   0 0.050
TTSXG9 24/09/2015 Call 2.800 1.215 1.215 0.000   0 1.215
TTSXH9 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.060
TTSR97 24/09/2015 Call 2.900 1.130 1.130 0.000   0 1.130
TTSRF7 24/09/2015 Put 2.900 0.070 0.070 0.000   0 0.070
TTSXK9 24/09/2015 Call 3.000 1.045 1.045 0.000   0 1.045
TTSXL9 24/09/2015 Put 3.000 0.080 0.080 0.000   0 0.080
TTSR37 24/09/2015 Call 3.100 0.960 0.960 0.000   0 0.960
TTSR47 24/09/2015 Put 3.100 0.095 0.095 0.000   0 0.095
TTSXI9 24/09/2015 Call 3.200 0.870 0.870 0.000   0 0.870
TTSXJ9 24/09/2015 Put 3.200 0.110 0.110 0.000   0 0.110
TTSR57 24/09/2015 Call 3.300 0.790 0.790 0.000   0 0.790
TTSR67 24/09/2015 Put 3.300 0.125 0.125 0.000   0 0.125
TTSXS9 24/09/2015 Call 3.400 0.705 0.705 0.000   0 0.705
TTSXT9 24/09/2015 Put 3.400 0.145 0.145 0.000   0 0.145
TTSR77 24/09/2015 Call 3.500 0.625 0.625 0.000   0 0.625
TTSR87 24/09/2015 Put 3.500 0.165 0.165 0.000   0 0.165
TTSXO9 24/09/2015 Call 3.600 0.550 0.550 0.000   0 0.550
TTSXP9 24/09/2015 Put 3.600 0.195 0.195 0.000   0 0.195
TTSRI7 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.485
TTSRJ7 24/09/2015 Put 3.700 0.230 0.230 0.000   0 0.230
TTSXQ9 24/09/2015 Call 3.800 0.425 0.425 0.000   0 0.425
TTSXR9 24/09/2015 Put 3.800 0.270 0.270 0.000   0 0.270
TTSRM7 24/09/2015 Call 3.900 0.370 0.370 0.000   0 0.370
TTSRN7 24/09/2015 Put 3.900 0.320 0.320 0.000   0 0.320
TTSXD9 24/09/2015 Call 4.000 0.330 0.330 0.000   0 0.330
TTSXF9 24/09/2015 Put 4.000 0.370 0.370 0.000   0 0.370
TTSSF7 24/09/2015 Call 4.100 0.285 0.285 0.000   0 0.285
TTSSG7 24/09/2015 Put 4.100 0.425 0.425 0.000   0 0.425
TTSM37 24/09/2015 Call 4.200 0.250 0.250 0.000   0 0.250
TTSM47 24/09/2015 Put 4.200 0.485 0.485 0.000   0 0.485
TTSVQ7 24/09/2015 Call 4.300 0.205 0.205 0.000   0 0.205
TTSVR7 24/09/2015 Put 4.300 0.540 0.540 0.000   0 0.540
TTSMH7 24/09/2015 Call 4.400 0.165 0.165 0.000   0 0.165
TTSMI7 24/09/2015 Put 4.400 0.605 0.605 0.000   0 0.605
TTSWJ7 24/09/2015 Call 4.500 0.120 0.120 0.000   0 0.120
TTSWK7 24/09/2015 Put 4.500 0.670 0.670 0.000   0 0.670
TTSX27 24/09/2015 Call 4.600 0.085 0.085 0.000   0 0.085
TTSX37 24/09/2015 Put 4.600 0.745 0.745 0.000   0 0.745
TTSYF7 24/09/2015 Call 4.700 0.060 0.060 0.000   0 0.060
TTSYG7 24/09/2015 Put 4.700 0.825 0.825 0.000   0 0.825
TTSZ57 24/09/2015 Call 4.800 0.045 0.045 0.000   0 0.045
TTSZ67 24/09/2015 Put 4.800 0.910 0.910 0.000   0 0.910
TTSZN7 24/09/2015 Call 4.900 0.030 0.030 0.000   0 0.030
TTSZO7 24/09/2015 Put 4.900 1.000 1.000 0.000   0 1.000
TTSS77 17/12/2015 Call 2.200 1.775 1.775 0.000   0 1.775
TTSS87 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSKU7 17/12/2015 Call 2.400 1.580 1.580 0.000   0 1.580
TTSKV7 17/12/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TTSKI7 17/12/2015 Call 2.600 1.385 1.385 0.000   0 1.385
TTSKJ7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSUN7 17/12/2015 Call 2.700 1.290 1.290 0.000   0 1.290
TTSUO7 17/12/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 1.195 1.195 0.000   0 1.195
TTSKN7 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TTSUP7 17/12/2015 Call 2.900 1.105 1.105 0.000   0 1.105
TTSUQ7 17/12/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TTSJI9 17/12/2015 Call 3.000 1.015 1.015 0.000   0 1.015
TTSJJ9 17/12/2015 Put 3.000 0.060 0.060 0.000   0 0.060
TTSUV7 17/12/2015 Call 3.100 0.925 0.925 0.000   0 0.925
TTSUW7 17/12/2015 Put 3.100 0.075 0.075 0.000   0 0.075
TTSKG7 17/12/2015 Call 3.200 0.840 0.840 0.000   0 0.840
TTSKH7 17/12/2015 Put 3.200 0.090 0.090 0.000   0 0.090
TTSUR7 17/12/2015 Call 3.300 0.760 0.760 0.000   0 0.760
TTSUS7 17/12/2015 Put 3.300 0.110 0.110 0.000   0 0.110
TTSKK7 17/12/2015 Call 3.400 0.680 0.680 0.000   0 0.680
TTSKL7 17/12/2015 Put 3.400 0.135 0.135 0.000   0 0.135
TTSUL7 17/12/2015 Call 3.500 0.610 0.610 0.000   0 0.610
TTSUM7 17/12/2015 Put 3.500 0.165 0.165 0.000   0 0.165
TTSKS7 17/12/2015 Call 3.600 0.540 0.540 0.000   0 0.540
TTSKT7 17/12/2015 Put 3.600 0.195 0.195 0.000   0 0.195
TTSUJ7 17/12/2015 Call 3.700 0.475 0.475 0.000   0 0.475
TTSUK7 17/12/2015 Put 3.700 0.235 0.235 0.000   0 0.235
TTSKO7 17/12/2015 Call 3.800 0.415 0.415 0.000   0 0.415
TTSKP7 17/12/2015 Put 3.800 0.275 0.275 0.000   0 0.275
TTSUX7 17/12/2015 Call 3.900 0.360 0.360 0.000   0 0.360
TTSUY7 17/12/2015 Put 3.900 0.320 0.320 0.000   0 0.320
TTSKQ7 17/12/2015 Call 4.000 0.315 0.315 0.000   0 0.315
TTSKR7 17/12/2015 Put 4.000 0.370 0.370 0.000   0 0.370
TTSUT7 17/12/2015 Call 4.100 0.270 0.270 0.000   0 0.270
TTSUU7 17/12/2015 Put 4.100 0.430 0.430 0.000   0 0.430
TTSM57 17/12/2015 Call 4.200 0.230 0.230 0.000   0 0.230
TTSM67 17/12/2015 Put 4.200 0.490 0.490 0.000   0 0.490
TTSVS7 17/12/2015 Call 4.300 0.195 0.195 0.000   0 0.195
TTSVT7 17/12/2015 Put 4.300 0.555 0.555 0.000   0 0.555
TTSMJ7 17/12/2015 Call 4.400 0.160 0.160 0.000   0 0.160
TTSMK7 17/12/2015 Put 4.400 0.625 0.625 0.000   0 0.625
TTSWL7 17/12/2015 Call 4.500 0.135 0.135 0.000   0 0.135
TTSWM7 17/12/2015 Put 4.500 0.700 0.700 0.000   0 0.700
TTSX47 17/12/2015 Call 4.600 0.115 0.115 0.000   0 0.115
TTSX57 17/12/2015 Put 4.600 0.780 0.780 0.000   0 0.780
TTSYH7 17/12/2015 Call 4.700 0.095 0.095 0.000   0 0.095
TTSYI7 17/12/2015 Put 4.700 0.865 0.865 0.000   0 0.865
TTSZ77 17/12/2015 Call 4.800 0.075 0.075 0.000   0 0.075
TTSZ87 17/12/2015 Put 4.800 0.945 0.945 0.000   0 0.945
TTSZP7 17/12/2015 Call 4.900 0.060 0.060 0.000   0 0.060
TTSZQ7 17/12/2015 Put 4.900 1.035 1.035 0.000   0 1.035
TTSS97 23/03/2016 Call 2.200 1.775 1.775 0.000   0 1.775
TTSSA7 23/03/2016 Put 2.200 0.009 0.009 0.000   0 0.009
TTSS57 23/03/2016 Call 2.400 1.575 1.575 0.000   0 1.575
TTSS67 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.020
TTSRQ7 23/03/2016 Call 2.600 1.380 1.380 0.000   0 1.380
TTSRR7 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 1.195 1.195 0.000   0 1.195
TTSRP7 23/03/2016 Put 2.800 0.060 0.060 0.000   0 0.060
TTSRU7 23/03/2016 Call 3.000 1.015 1.015 0.000   0 1.015
TTSRV7 23/03/2016 Put 3.000 0.090 0.090 0.000   0 0.090
TTSRS7 23/03/2016 Call 3.200 0.855 0.855 0.000   0 0.855
TTSRT7 23/03/2016 Put 3.200 0.130 0.130 0.000   0 0.130
TTSS17 23/03/2016 Call 3.400 0.700 0.700 0.000   0 0.700
TTSS27 23/03/2016 Put 3.400 0.185 0.185 0.000   0 0.185
TTSRY7 23/03/2016 Call 3.600 0.565 0.565 0.000   0 0.565
TTSRZ7 23/03/2016 Put 3.600 0.255 0.255 0.000   0 0.255
TTSS37 23/03/2016 Call 3.800 0.445 0.445 0.000   0 0.445
TTSS47 23/03/2016 Put 3.800 0.340 0.340 0.000   0 0.340
TTSRW7 23/03/2016 Call 4.000 0.345 0.345 0.000   0 0.345
TTSRX7 23/03/2016 Put 4.000 0.445 0.445 0.000   0 0.445
TTSSB7 23/03/2016 Call 4.200 0.265 0.265 0.000   0 0.265
TTSSC7 23/03/2016 Put 4.200 0.565 0.565 0.000   0 0.565
TTSTI7 23/03/2016 Call 4.400 0.200 0.200 0.000   0 0.200
TTSTJ7 23/03/2016 Put 4.400 0.700 0.700 0.000   0 0.700
TTSWN7 23/03/2016 Call 4.600 0.145 0.145 0.000   0 0.145
TTSWO7 23/03/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TTSYJ7 23/03/2016 Call 4.800 0.110 0.110 0.000   0 0.110
TTSYK7 23/03/2016 Put 4.800 1.010 1.010 0.000   0 1.010
TTSZ97 23/03/2016 Call 5.000 0.080 0.080 0.000   0 0.080
TTSZA7 23/03/2016 Put 5.000 1.180 1.180 0.000   0 1.180
TTSUA9 23/06/2016 Call 2.400 1.575 1.575 0.000   0 1.575
TTSUB9 23/06/2016 Put 2.400 0.006 0.006 0.000   0 0.006
TTSVE7 23/06/2016 Call 2.600 1.385 1.385 0.000   0 1.385
TTSVF7 23/06/2016 Put 2.600 0.015 0.015 0.000   0 0.015
TTSVC7 23/06/2016 Call 2.800 1.200 1.200 0.000   0 1.200
TTSVD7 23/06/2016 Put 2.800 0.030 0.030 0.000   0 0.030
TTSVG7 23/06/2016 Call 3.000 1.030 1.030 0.000   0 1.030
TTSVH7 23/06/2016 Put 3.000 0.060 0.060 0.000   0 0.060
TTSVA7 23/06/2016 Call 3.200 0.870 0.870 0.000   0 0.870
TTSVB7 23/06/2016 Put 3.200 0.100 0.100 0.000   0 0.100
TTSV27 23/06/2016 Call 3.400 0.725 0.725 0.000   0 0.725
TTSV37 23/06/2016 Put 3.400 0.160 0.160 0.000   0 0.160
TTSV47 23/06/2016 Call 3.600 0.595 0.595 0.000   0 0.595
TTSV57 23/06/2016 Put 3.600 0.235 0.235 0.000   0 0.235
TTSV87 23/06/2016 Call 3.800 0.480 0.480 0.000   0 0.480
TTSV97 23/06/2016 Put 3.800 0.325 0.325 0.000   0 0.325
TTSV67 23/06/2016 Call 4.000 0.380 0.380 0.000   0 0.380
TTSV77 23/06/2016 Put 4.000 0.435 0.435 0.000   0 0.435
TTSUZ7 23/06/2016 Call 4.200 0.300 0.300 0.000   0 0.300
TTSV17 23/06/2016 Put 4.200 0.565 0.565 0.000   0 0.565
TTSVI7 23/06/2016 Call 4.400 0.235 0.235 0.000   0 0.235
TTSVJ7 23/06/2016 Put 4.400 0.700 0.700 0.000   0 0.700
TTSWP7 23/06/2016 Call 4.600 0.185 0.185 0.000   0 0.185
TTSWQ7 23/06/2016 Put 4.600 0.855 0.855 0.000   0 0.855
TTSYL7 23/06/2016 Call 4.800 0.145 0.145 0.000   0 0.145
TTSYM7 23/06/2016 Put 4.800 1.015 1.015 0.000   0 1.015
TTSZB7 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
TTSZC7 23/06/2016 Put 5.000 1.185 1.185 0.000   0 1.185

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.