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 0.990
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 0.895
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 0.795
TTSBW8 27/08/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TTSBT8 27/08/2015 Call 3.300 0.700 0.700 0.000   0 0.700
TTSBU8 27/08/2015 Put 3.300 0.001 0.001 0.000   0 0.001
TTSB78 27/08/2015 Call 3.400 0.605 0.605 0.000   0 0.605
TTSB88 27/08/2015 Put 3.400 0.002 0.002 0.000   0 0.002
TTSB38 27/08/2015 Call 3.500 0.515 0.515 0.000   0 0.515
TTSB48 27/08/2015 Put 3.500 0.006 0.006 0.000   0 0.006
TTSBM8 27/08/2015 Call 3.600 0.425 0.425 0.000   0 0.425
TTSBO8 27/08/2015 Put 3.600 0.015 0.015 0.000   0 0.015
TTSZV7 27/08/2015 Call 3.700 0.335 0.335 0.000   0 0.335
TTSZW7 27/08/2015 Put 3.700 0.030 0.030 0.000   160 0.030
TTSBR8 27/08/2015 Call 3.800 0.255 0.255 0.000   50 0.255
TTSBS8 27/08/2015 Put 3.800 0.050 0.050 0.045 1,120 1,120 0.050
TTSZT7 27/08/2015 Call 3.900 0.185 0.185 0.000   0 0.185
TTSZU7 27/08/2015 Put 3.900 0.085 0.085 0.000   100 0.085
TTSBK8 27/08/2015 Call 4.000 0.125 0.125 0.000   0 0.125
TTSBL8 27/08/2015 Put 4.000 0.130 0.130 0.000   100 0.130
TTSZX7 27/08/2015 Call 4.100 0.075 0.075 0.000   30 0.075
TTSZY7 27/08/2015 Put 4.100 0.185 0.185 0.000   0 0.185
TTSB98 27/08/2015 Call 4.200 0.045 0.045 0.000   0 0.045
TTSBF8 27/08/2015 Put 4.200 0.255 0.255 0.000   0 0.255
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 0.335
TTSBG8 27/08/2015 Call 4.400 0.015 0.015 0.000   0 0.015
TTSBH8 27/08/2015 Put 4.400 0.420 0.420 0.000   0 0.420
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 0.520
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 0.620
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 0.720
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 0.820
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 0.920
TTSG67 24/09/2015 Call 2.000 1.985 1.985 0.000   0 1.985
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 1.785
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 1.585
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 1.485
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 1.385
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 1.285
TTSRL7 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSXG9 24/09/2015 Call 2.800 1.190 1.190 0.000   0 1.190
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 1.090
TTSRF7 24/09/2015 Put 2.900 0.002 0.002 0.000   0 0.002
TTSXK9 24/09/2015 Call 3.000 0.990 0.990 0.000   0 0.990
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 0.895
TTSR47 24/09/2015 Put 3.100 0.008 0.008 0.000   0 0.008
TTSXI9 24/09/2015 Call 3.200 0.800 0.800 0.000   0 0.800
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 0.700
TTSR67 24/09/2015 Put 3.300 0.020 0.020 0.000   0 0.020
TTSBY8 24/09/2015 Call 3.310 0.640 0.640 0.000   0 0.640
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 0.610
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 0.515
TTSR87 24/09/2015 Put 3.500 0.050 0.050 0.000   925 0.050
TTSXO9 24/09/2015 Call 3.600 0.430 0.430 0.000   300 0.430
TTSXP9 24/09/2015 Put 3.600 0.070 0.070 0.000   0 0.070
TTSRI7 24/09/2015 Call 3.700 0.345 0.345 0.000   10 0.345
TTSRJ7 24/09/2015 Put 3.700 0.095 0.095 0.000   0 0.095
TTSXQ9 24/09/2015 Call 3.800 0.270 0.270 0.000   0 0.270
TTSXR9 24/09/2015 Put 3.800 0.130 0.130 0.000   412 0.130
TTSET8 24/09/2015 Call 3.810 0.240 0.240 0.000   500 0.240
TTSES8 24/09/2015 Put 3.810 0.130 0.130 0.000   0 0.130
TTSRM7 24/09/2015 Call 3.900 0.200 0.200 0.000   355 0.200
TTSRN7 24/09/2015 Put 3.900 0.170 0.170 0.000   954 0.170
TTSEM8 24/09/2015 Call 3.910 0.180 0.180 0.000   5,000 0.180
TTSEN8 24/09/2015 Put 3.910 0.175 0.175 0.000   0 0.175
TTSXD9 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
TTSXF9 24/09/2015 Put 4.000 0.225 0.225 0.000   0 0.225
TTSEP8 24/09/2015 Call 4.010 0.130 0.130 0.000   0 0.130
TTSEO8 24/09/2015 Put 4.010 0.230 0.230 0.000   0 0.230
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 0.285
TTSEQ8 24/09/2015 Call 4.110 0.090 0.090 0.000   130 0.090
TTSER8 24/09/2015 Put 4.110 0.290 0.290 0.000   0 0.290
TTSM37 24/09/2015 Call 4.200 0.070 0.070 0.000   0 0.070
TTSM47 24/09/2015 Put 4.200 0.355 0.355 0.000   1,200 0.355
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 0.435
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 0.515
TTSWJ7 24/09/2015 Call 4.500 0.015 0.015 0.000   0 0.015
TTSWK7 24/09/2015 Put 4.500 0.605 0.605 0.000   0 0.605
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 0.700
TTSYF7 24/09/2015 Call 4.700 0.006 0.006 0.000   0 0.006
TTSYG7 24/09/2015 Put 4.700 0.800 0.800 0.000   0 0.800
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 0.895
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 0.995
TTSGV8 29/10/2015 Call 3.000 0.985 0.985 0.000   0 0.985
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 0.890
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 0.795
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 0.705
TTSDV8 29/10/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TTSDW8 29/10/2015 Call 3.400 0.615 0.615 0.000   0 0.615
TTSDX8 29/10/2015 Put 3.400 0.060 0.060 0.000   200 0.060
TTSDO8 29/10/2015 Call 3.500 0.530 0.530 0.000   0 0.530
TTSDP8 29/10/2015 Put 3.500 0.080 0.080 0.000   0 0.080
TTSDY8 29/10/2015 Call 3.600 0.445 0.445 0.000   0 0.445
TTSDZ8 29/10/2015 Put 3.600 0.100 0.100 0.000   1,500 0.100
TTSDQ8 29/10/2015 Call 3.700 0.370 0.370 0.000   0 0.370
TTSDR8 29/10/2015 Put 3.700 0.130 0.130 0.000   0 0.130
TTSE98 29/10/2015 Call 3.800 0.295 0.295 0.000   0 0.295
TTSEF8 29/10/2015 Put 3.800 0.165 0.165 0.000   40 0.165
TTSD88 29/10/2015 Call 3.900 0.230 0.230 0.000   1,200 0.230
TTSD98 29/10/2015 Put 3.900 0.210 0.210 0.000   0 0.210
TTSE18 29/10/2015 Call 4.000 0.180 0.180 0.000   0 0.180
TTSE28 29/10/2015 Put 4.000 0.260 0.260 0.000   0 0.260
TTSDM8 29/10/2015 Call 4.100 0.135 0.135 0.000   0 0.135
TTSDN8 29/10/2015 Put 4.100 0.320 0.320 0.000   2,000 0.320
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 0.385
TTSDK8 29/10/2015 Call 4.300 0.075 0.075 0.000   0 0.075
TTSDL8 29/10/2015 Put 4.300 0.460 0.460 0.000   0 0.460
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 0.540
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 0.625
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 0.715
TTSD68 29/10/2015 Call 4.700 0.015 0.015 0.000   0 0.015
TTSD78 29/10/2015 Put 4.700 0.810 0.810 0.000   0 0.810
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 0.905
TTSFW8 29/10/2015 Call 4.900 0.007 0.007 0.000   0 0.007
TTSFX8 29/10/2015 Put 4.900 1.000 1.000 0.000   0 1.000
TTSGX8 26/11/2015 Call 3.000 0.990 0.990 0.000   0 0.990
TTSGY8 26/11/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TTSGN8 26/11/2015 Call 3.100 0.895 0.895 0.000   0 0.895
TTSGO8 26/11/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TTSG58 26/11/2015 Call 3.200 0.800 0.800 0.000   0 0.800
TTSG68 26/11/2015 Put 3.200 0.045 0.045 0.000   0 0.045
TTSG38 26/11/2015 Call 3.300 0.715 0.715 0.000   0 0.715
TTSG48 26/11/2015 Put 3.300 0.060 0.060 0.000   0 0.060
TTSEU8 26/11/2015 Call 3.400 0.630 0.630 0.000   0 0.630
TTSEV8 26/11/2015 Put 3.400 0.075 0.075 0.000   0 0.075
TTSEW8 26/11/2015 Call 3.500 0.545 0.545 0.000   0 0.545
TTSEX8 26/11/2015 Put 3.500 0.095 0.095 0.000   300 0.095
TTSEY8 26/11/2015 Call 3.600 0.465 0.465 0.000   0 0.465
TTSEZ8 26/11/2015 Put 3.600 0.120 0.120 0.000   0 0.120
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 0.150
TTSF38 26/11/2015 Call 3.800 0.320 0.320 0.000   0 0.320
TTSF48 26/11/2015 Put 3.800 0.190 0.190 0.000   0 0.190
TTSF58 26/11/2015 Call 3.900 0.260 0.260 0.000   0 0.260
TTSF68 26/11/2015 Put 3.900 0.230 0.230 0.000   0 0.230
TTSF78 26/11/2015 Call 4.000 0.205 0.205 0.000   0 0.205
TTSF88 26/11/2015 Put 4.000 0.285 0.285 0.000   0 0.285
TTSF98 26/11/2015 Call 4.100 0.165 0.165 0.000   0 0.165
TTSFF8 26/11/2015 Put 4.100 0.345 0.345 0.000   0 0.345
TTSFG8 26/11/2015 Call 4.200 0.125 0.125 0.000   0 0.125
TTSFH8 26/11/2015 Put 4.200 0.410 0.410 0.000   0 0.410
TTSFI8 26/11/2015 Call 4.300 0.095 0.095 0.000   0 0.095
TTSFJ8 26/11/2015 Put 4.300 0.480 0.480 0.000   0 0.480
TTSFK8 26/11/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TTSFL8 26/11/2015 Put 4.400 0.560 0.560 0.000   0 0.560
TTSFM8 26/11/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TTSFN8 26/11/2015 Put 4.500 0.640 0.640 0.000   0 0.640
TTSFO8 26/11/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TTSFP8 26/11/2015 Put 4.600 0.725 0.725 0.000   0 0.725
TTSFQ8 26/11/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TTSFR8 26/11/2015 Put 4.700 0.815 0.815 0.000   0 0.815
TTSFS8 26/11/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TTSFT8 26/11/2015 Put 4.800 0.910 0.910 0.000   0 0.910
TTSFY8 26/11/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSFZ8 26/11/2015 Put 4.900 1.005 1.005 0.000   0 1.005
TTSS77 17/12/2015 Call 2.200 1.785 1.785 0.000   0 1.785
TTSS87 17/12/2015 Put 2.200 0.001 0.001 0.000   0 0.001
TTSKU7 17/12/2015 Call 2.400 1.585 1.585 0.000   0 1.585
TTSKV7 17/12/2015 Put 2.400 0.003 0.003 0.000   0 0.003
TTSKI7 17/12/2015 Call 2.600 1.385 1.385 0.000   0 1.385
TTSKJ7 17/12/2015 Put 2.600 0.008 0.008 0.000   0 0.008
TTSUN7 17/12/2015 Call 2.700 1.285 1.285 0.000   0 1.285
TTSUO7 17/12/2015 Put 2.700 0.010 0.010 0.000   0 0.010
TTSKM7 17/12/2015 Call 2.800 1.185 1.185 0.000   0 1.185
TTSKN7 17/12/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TTSUP7 17/12/2015 Call 2.900 1.090 1.090 0.000   0 1.090
TTSUQ7 17/12/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSJI9 17/12/2015 Call 3.000 0.995 0.995 0.000   0 0.995
TTSJJ9 17/12/2015 Put 3.000 0.035 0.035 0.000   200 0.035
TTSUV7 17/12/2015 Call 3.100 0.900 0.900 0.000   0 0.900
TTSUW7 17/12/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TTSKG7 17/12/2015 Call 3.200 0.810 0.810 0.000   0 0.810
TTSKH7 17/12/2015 Put 3.200 0.065 0.065 0.000   2,250 0.065
TTSUR7 17/12/2015 Call 3.300 0.725 0.725 0.000   0 0.725
TTSUS7 17/12/2015 Put 3.300 0.080 0.080 0.000   4,957 0.080
TTSC18 17/12/2015 Call 3.310 0.705 0.705 0.000   350 0.705
TTSBZ8 17/12/2015 Put 3.310 0.085 0.085 0.000   0 0.085
TTSKK7 17/12/2015 Call 3.400 0.645 0.645 0.000   70 0.645
TTSKL7 17/12/2015 Put 3.400 0.100 0.100 0.000   320 0.100
TTSUL7 17/12/2015 Call 3.500 0.565 0.565 0.000   844 0.565
TTSUM7 17/12/2015 Put 3.500 0.125 0.125 0.000   0 0.125
TTSKS7 17/12/2015 Call 3.600 0.490 0.490 0.000   200 0.490
TTSKT7 17/12/2015 Put 3.600 0.155 0.155 0.000   0 0.155
TTSUJ7 17/12/2015 Call 3.700 0.420 0.420 0.000   0 0.420
TTSUK7 17/12/2015 Put 3.700 0.185 0.185 0.000   0 0.185
TTSKO7 17/12/2015 Call 3.800 0.355 0.355 0.000   0 0.355
TTSKP7 17/12/2015 Put 3.800 0.225 0.225 0.000   0 0.225
TTSUX7 17/12/2015 Call 3.900 0.295 0.295 0.000   0 0.295
TTSUY7 17/12/2015 Put 3.900 0.265 0.265 0.000   0 0.265
TTSKQ7 17/12/2015 Call 4.000 0.245 0.245 0.000   0 0.245
TTSKR7 17/12/2015 Put 4.000 0.315 0.315 0.000   0 0.315
TTSUT7 17/12/2015 Call 4.100 0.205 0.205 0.000   0 0.205
TTSUU7 17/12/2015 Put 4.100 0.375 0.375 0.000   30 0.375
TTSM57 17/12/2015 Call 4.200 0.165 0.165 0.000   50 0.165
TTSM67 17/12/2015 Put 4.200 0.435 0.435 0.000   0 0.435
TTSVS7 17/12/2015 Call 4.300 0.130 0.130 0.000   0 0.130
TTSVT7 17/12/2015 Put 4.300 0.505 0.505 0.000   0 0.505
TTSMJ7 17/12/2015 Call 4.400 0.105 0.105 0.000   0 0.105
TTSMK7 17/12/2015 Put 4.400 0.575 0.575 0.000   0 0.575
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 0.655
TTSX47 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
TTSX57 17/12/2015 Put 4.600 0.740 0.740 0.000   0 0.740
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 0.825
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 0.920
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 1.010
TTSJW8 28/01/2016 Call 3.300 0.720 0.720 0.000   0 0.720
TTSJX8 28/01/2016 Put 3.300 0.085 0.085 0.000   0 0.085
TTSJS8 28/01/2016 Call 3.400 0.635 0.635 0.000   0 0.635
TTSJT8 28/01/2016 Put 3.400 0.105 0.105 0.000   0 0.105
TTSJU8 28/01/2016 Call 3.500 0.555 0.555 0.000   0 0.555
TTSJV8 28/01/2016 Put 3.500 0.130 0.130 0.000   0 0.130
TTSJQ8 28/01/2016 Call 3.600 0.485 0.485 0.000   0 0.485
TTSJR8 28/01/2016 Put 3.600 0.155 0.155 0.000   0 0.155
TTSJM8 28/01/2016 Call 3.700 0.420 0.420 0.000   0 0.420
TTSJN8 28/01/2016 Put 3.700 0.190 0.190 0.000   0 0.190
TTSK38 28/01/2016 Call 3.800 0.355 0.355 0.000   0 0.355
TTSK48 28/01/2016 Put 3.800 0.230 0.230 0.000   0 0.230
TTSJG8 28/01/2016 Call 3.900 0.300 0.300 0.000   0 0.300
TTSJH8 28/01/2016 Put 3.900 0.270 0.270 0.000   0 0.270
TTSK78 28/01/2016 Call 4.000 0.255 0.255 0.000   0 0.255
TTSK88 28/01/2016 Put 4.000 0.325 0.325 0.000   0 0.325
TTSJE8 28/01/2016 Call 4.100 0.210 0.210 0.000   0 0.210
TTSJF8 28/01/2016 Put 4.100 0.380 0.380 0.000   0 0.380
TTSK58 28/01/2016 Call 4.200 0.170 0.170 0.000   0 0.170
TTSK68 28/01/2016 Put 4.200 0.440 0.440 0.000   0 0.440
TTSJI8 28/01/2016 Call 4.300 0.140 0.140 0.000   0 0.140
TTSJJ8 28/01/2016 Put 4.300 0.510 0.510 0.000   0 0.510
TTSK18 28/01/2016 Call 4.400 0.110 0.110 0.000   0 0.110
TTSK28 28/01/2016 Put 4.400 0.585 0.585 0.000   0 0.585
TTSJO8 28/01/2016 Call 4.500 0.090 0.090 0.000   0 0.090
TTSJP8 28/01/2016 Put 4.500 0.660 0.660 0.000   0 0.660
TTSJY8 28/01/2016 Call 4.600 0.070 0.070 0.000   0 0.070
TTSJZ8 28/01/2016 Put 4.600 0.745 0.745 0.000   0 0.745
TTSJK8 28/01/2016 Call 4.700 0.055 0.055 0.000   0 0.055
TTSJL8 28/01/2016 Put 4.700 0.830 0.830 0.000   0 0.830
TTSS97 23/03/2016 Call 2.200 1.785 1.785 0.000   0 1.785
TTSSA7 23/03/2016 Put 2.200 0.009 0.009 0.000   0 0.009
TTSS57 23/03/2016 Call 2.400 1.585 1.585 0.000   0 1.585
TTSS67 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.020
TTSRQ7 23/03/2016 Call 2.600 1.385 1.385 0.000   0 1.385
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 1.190
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 1.005
TTSRV7 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSGP8 23/03/2016 Call 3.100 0.915 0.915 0.000   0 0.915
TTSGQ8 23/03/2016 Put 3.100 0.100 0.100 0.000   0 0.100
TTSRS7 23/03/2016 Call 3.200 0.835 0.835 0.000   0 0.835
TTSRT7 23/03/2016 Put 3.200 0.120 0.120 0.000   600 0.120
TTSC28 23/03/2016 Call 3.300 0.755 0.755 0.000   0 0.755
TTSC38 23/03/2016 Put 3.300 0.145 0.145 0.000   600 0.145
TTSS17 23/03/2016 Call 3.400 0.680 0.680 0.000   0 0.680
TTSS27 23/03/2016 Put 3.400 0.170 0.170 0.000   0 0.170
TTSCJ8 23/03/2016 Call 3.500 0.610 0.610 0.000   0 0.610
TTSCK8 23/03/2016 Put 3.500 0.200 0.200 0.000   0 0.200
TTSRY7 23/03/2016 Call 3.600 0.540 0.540 0.000   0 0.540
TTSRZ7 23/03/2016 Put 3.600 0.235 0.235 0.000   0 0.235
TTSCL8 23/03/2016 Call 3.700 0.475 0.475 0.000   0 0.475
TTSCM8 23/03/2016 Put 3.700 0.275 0.275 0.000   0 0.275
TTSS37 23/03/2016 Call 3.800 0.415 0.415 0.000   0 0.415
TTSS47 23/03/2016 Put 3.800 0.315 0.315 0.000   0 0.315
TTSC68 23/03/2016 Call 3.900 0.360 0.360 0.000   0 0.360
TTSC78 23/03/2016 Put 3.900 0.365 0.365 0.000   0 0.365
TTSRW7 23/03/2016 Call 4.000 0.310 0.310 0.000   0 0.310
TTSRX7 23/03/2016 Put 4.000 0.415 0.415 0.000   0 0.415
TTSCF8 23/03/2016 Call 4.100 0.265 0.265 0.000   0 0.265
TTSCG8 23/03/2016 Put 4.100 0.475 0.475 0.000   0 0.475
TTSSB7 23/03/2016 Call 4.200 0.225 0.225 0.000   0 0.225
TTSSC7 23/03/2016 Put 4.200 0.540 0.540 0.000   0 0.540
TTSC88 23/03/2016 Call 4.300 0.190 0.190 0.000   0 0.190
TTSC98 23/03/2016 Put 4.300 0.605 0.605 0.000   0 0.605
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 0.675
TTSCH8 23/03/2016 Call 4.500 0.135 0.135 0.000   0 0.135
TTSCI8 23/03/2016 Put 4.500 0.750 0.750 0.000   0 0.750
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 0.830
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 0.910
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 0.995
TTSG18 23/03/2016 Call 4.900 0.065 0.065 0.000   0 0.065
TTSG28 23/03/2016 Put 4.900 1.080 1.080 0.000   0 1.080
TTSZ97 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.055
TTSZA7 23/03/2016 Put 5.000 1.170 1.170 0.000   0 1.170
TTSUA9 23/06/2016 Call 2.400 1.585 1.585 0.000   0 1.585
TTSUB9 23/06/2016 Put 2.400 0.035 0.035 0.000   100 0.035
TTSVE7 23/06/2016 Call 2.600 1.385 1.385 0.000   0 1.385
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 1.195
TTSVD7 23/06/2016 Put 2.800 0.085 0.085 0.000   0 0.085
TTSVG7 23/06/2016 Call 3.000 1.025 1.025 0.000   0 1.025
TTSVH7 23/06/2016 Put 3.000 0.120 0.120 0.000   0 0.120
TTSIH8 23/06/2016 Call 3.100 0.940 0.940 0.000   0 0.940
TTSII8 23/06/2016 Put 3.100 0.140 0.140 0.000   0 0.140
TTSVA7 23/06/2016 Call 3.200 0.865 0.865 0.000   0 0.865
TTSVB7 23/06/2016 Put 3.200 0.160 0.160 0.000   130 0.160
TTSIJ8 23/06/2016 Call 3.300 0.790 0.790 0.000   0 0.790
TTSIK8 23/06/2016 Put 3.300 0.190 0.190 0.000   0 0.190
TTSV27 23/06/2016 Call 3.400 0.715 0.715 0.000   0 0.715
TTSV37 23/06/2016 Put 3.400 0.215 0.215 0.000   0 0.215
TTSI88 23/06/2016 Call 3.500 0.650 0.650 0.000   0 0.650
TTSI98 23/06/2016 Put 3.500 0.250 0.250 0.000   0 0.250
TTSV47 23/06/2016 Call 3.600 0.580 0.580 0.000   0 0.580
TTSV57 23/06/2016 Put 3.600 0.285 0.285 0.000   0 0.285
TTSI28 23/06/2016 Call 3.700 0.520 0.520 0.000   0 0.520
TTSI38 23/06/2016 Put 3.700 0.325 0.325 0.000   0 0.325
TTSV87 23/06/2016 Call 3.800 0.465 0.465 0.000   0 0.465
TTSV97 23/06/2016 Put 3.800 0.370 0.370 0.000   0 0.370
TTSI48 23/06/2016 Call 3.900 0.410 0.410 0.000   0 0.410
TTSI58 23/06/2016 Put 3.900 0.415 0.415 0.000   0 0.415
TTSV67 23/06/2016 Call 4.000 0.365 0.365 0.000   0 0.365
TTSV77 23/06/2016 Put 4.000 0.470 0.470 0.000   0 0.470
TTSGZ8 23/06/2016 Call 4.100 0.320 0.320 0.000   0 0.320
TTSI18 23/06/2016 Put 4.100 0.525 0.525 0.000   0 0.525
TTSUZ7 23/06/2016 Call 4.200 0.280 0.280 0.000   0 0.280
TTSV17 23/06/2016 Put 4.200 0.585 0.585 0.000   0 0.585
TTSI68 23/06/2016 Call 4.300 0.245 0.245 0.000   0 0.245
TTSI78 23/06/2016 Put 4.300 0.650 0.650 0.000   0 0.650
TTSVI7 23/06/2016 Call 4.400 0.215 0.215 0.000   0 0.215
TTSVJ7 23/06/2016 Put 4.400 0.720 0.720 0.000   0 0.720
TTSIF8 23/06/2016 Call 4.500 0.185 0.185 0.000   0 0.185
TTSIG8 23/06/2016 Put 4.500 0.790 0.790 0.000   0 0.790
TTSWP7 23/06/2016 Call 4.600 0.160 0.160 0.000   0 0.160
TTSWQ7 23/06/2016 Put 4.600 0.865 0.865 0.000   0 0.865
TTSJA8 23/06/2016 Call 4.700 0.140 0.140 0.000   0 0.140
TTSJB8 23/06/2016 Put 4.700 0.945 0.945 0.000   0 0.945
TTSYL7 23/06/2016 Call 4.800 0.120 0.120 0.000   0 0.120
TTSYM7 23/06/2016 Put 4.800 1.025 1.025 0.000   0 1.025
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 1.195
TTSJ48 29/09/2016 Call 2.800 1.200 1.200 0.000   0 1.200
TTSJ58 29/09/2016 Put 2.800 0.100 0.100 0.000   0 0.100
TTSG78 29/09/2016 Call 3.000 1.030 1.030 0.000   0 1.030
TTSG88 29/09/2016 Put 3.000 0.145 0.145 0.000   0 0.145
TTSD48 29/09/2016 Call 3.200 0.880 0.880 0.000   0 0.880
TTSD58 29/09/2016 Put 3.200 0.205 0.205 0.000   0 0.205
TTSCR8 29/09/2016 Call 3.400 0.740 0.740 0.000   0 0.740
TTSCS8 29/09/2016 Put 3.400 0.275 0.275 0.000   0 0.275
TTSD28 29/09/2016 Call 3.600 0.615 0.615 0.000   0 0.615
TTSD38 29/09/2016 Put 3.600 0.350 0.350 0.000   0 0.350
TTSCX8 29/09/2016 Call 3.800 0.505 0.505 0.000   0 0.505
TTSCY8 29/09/2016 Put 3.800 0.445 0.445 0.000   0 0.445
TTSCZ8 29/09/2016 Call 4.000 0.410 0.410 0.000   0 0.410
TTSD18 29/09/2016 Put 4.000 0.555 0.555 0.000   0 0.555
TTSCN8 29/09/2016 Call 4.200 0.335 0.335 0.000   0 0.335
TTSCO8 29/09/2016 Put 4.200 0.680 0.680 0.000   0 0.680
TTSCT8 29/09/2016 Call 4.400 0.275 0.275 0.000   0 0.275
TTSCU8 29/09/2016 Put 4.400 0.820 0.820 0.000   0 0.820
TTSCP8 29/09/2016 Call 4.600 0.225 0.225 0.000   0 0.225
TTSCQ8 29/09/2016 Put 4.600 0.965 0.965 0.000   0 0.965
TTSCV8 29/09/2016 Call 4.800 0.180 0.180 0.000   0 0.180
TTSCW8 29/09/2016 Put 4.800 1.120 1.120 0.000   0 1.120
TTSEI8 29/09/2016 Call 5.000 0.145 0.145 0.000   0 0.145
TTSEJ8 29/09/2016 Put 5.000 1.285 1.285 0.000   0 1.285
TTSJ68 22/12/2016 Call 2.800 1.190 1.190 0.000   0 1.190
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 1.010
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 0.855
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 0.720
TTSIO8 22/12/2016 Put 3.400 0.275 0.275 0.000   0 0.275
TTSIX8 22/12/2016 Call 3.600 0.605 0.605 0.000   0 0.605
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 0.505
TTSJ18 22/12/2016 Put 3.800 0.465 0.465 0.000   0 0.465
TTSIV8 22/12/2016 Call 4.000 0.415 0.415 0.000   0 0.415
TTSIW8 22/12/2016 Put 4.000 0.580 0.580 0.000   0 0.580
TTSIR8 22/12/2016 Call 4.200 0.345 0.345 0.000   0 0.345
TTSIS8 22/12/2016 Put 4.200 0.705 0.705 0.000   0 0.705
TTSIP8 22/12/2016 Call 4.400 0.285 0.285 0.000   0 0.285
TTSIQ8 22/12/2016 Put 4.400 0.845 0.845 0.000   0 0.845
TTSIL8 22/12/2016 Call 4.600 0.235 0.235 0.000   0 0.235
TTSIM8 22/12/2016 Put 4.600 0.990 0.990 0.000   0 0.990
TTSJ88 22/12/2016 Call 4.800 0.190 0.190 0.000   0 0.190
TTSJ98 22/12/2016 Put 4.800 1.145 1.145 0.000   0 1.145
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 1.305

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.