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 3.970 Down -0.010 3.950 3.980 4.000 4.010 3.950 4,103,536 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSUF7 28/05/2015 Call 2.700 1.270 1.270 0.000   0 1.270
TTSUG7 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSTW7 28/05/2015 Call 2.800 1.170 1.170 0.000   0 1.170
TTSTX7 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSU37 28/05/2015 Call 2.900 1.070 1.070 0.000   0 1.070
TTSU47 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSTU7 28/05/2015 Call 3.000 0.970 0.970 0.000   0 0.970
TTSTV7 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSUB7 28/05/2015 Call 3.100 0.870 0.870 0.000   0 0.870
TTSUC7 28/05/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSTS7 28/05/2015 Call 3.200 0.770 0.770 0.000   0 0.770
TTSTT7 28/05/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TTSU97 28/05/2015 Call 3.300 0.670 0.670 0.000   0 0.670
TTSUA7 28/05/2015 Put 3.300 0.000 0.000 0.000   0 0.000
TTSTK7 28/05/2015 Call 3.400 0.570 0.570 0.000   0 0.570
TTSTL7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
TTSU17 28/05/2015 Call 3.500 0.470 0.470 0.000   0 0.470
TTSU27 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
TTSTY7 28/05/2015 Call 3.600 0.370 0.370 0.000   100 0.370
TTSTZ7 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
TTSU77 28/05/2015 Call 3.700 0.270 0.270 0.000   0 0.270
TTSU87 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
TTSTO7 28/05/2015 Call 3.800 0.180 0.180 0.000   5,000 0.180
TTSTP7 28/05/2015 Put 3.800 0.003 0.003 0.000   7,386 0.003
TTSU57 28/05/2015 Call 3.900 0.100 0.100 0.000   850 0.100
TTSU67 28/05/2015 Put 3.900 0.020 0.020 0.000   1,998 0.020
TTSTM7 28/05/2015 Call 4.000 0.040 0.040 0.000   999 0.040
TTSTN7 28/05/2015 Put 4.000 0.060 0.060 0.000   0 0.060
TTSUD7 28/05/2015 Call 4.100 0.015 0.015 0.000   1,110 0.015
TTSUE7 28/05/2015 Put 4.100 0.135 0.135 0.000   0 0.135
TTSTQ7 28/05/2015 Call 4.200 0.003 0.003 0.000   2,000 0.003
TTSTR7 28/05/2015 Put 4.200 0.230 0.230 0.000   0 0.230
TTSVO7 28/05/2015 Call 4.300 0.000 0.000 0.000   2,000 0.000
TTSVP7 28/05/2015 Put 4.300 0.330 0.330 0.000   0 0.330
TTSW37 28/05/2015 Call 4.400 0.000 0.000 0.000   0 0.000
TTSW47 28/05/2015 Put 4.400 0.430 0.430 0.000   0 0.430
TTSWF7 28/05/2015 Call 4.500 0.000 0.000 0.000   0 0.000
TTSWG7 28/05/2015 Put 4.500 0.530 0.530 0.000   0 0.530
TTSWX7 28/05/2015 Call 4.600 0.000 0.000 0.000   0 0.000
TTSWY7 28/05/2015 Put 4.600 0.630 0.630 0.000   0 0.630
TTSY97 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.000
TTSYA7 28/05/2015 Put 4.700 0.730 0.730 0.000   0 0.730
TTSYX7 28/05/2015 Call 4.800 0.000 0.000 0.000   0 0.000
TTSYZ7 28/05/2015 Put 4.800 0.830 0.830 0.000   0 0.830
TTSZH7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZI7 28/05/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TTSK67 25/06/2015 Call 2.500 1.475 1.475 0.000   0 1.475
TTSK77 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXA8 25/06/2015 Call 2.600 1.375 1.375 0.000   0 1.375
TTSXB8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSK87 25/06/2015 Call 2.700 1.275 1.275 0.000   0 1.275
TTSK97 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSX48 25/06/2015 Call 2.800 1.175 1.175 0.000   0 1.175
TTSX58 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKA7 25/06/2015 Call 2.900 1.075 1.075 0.000   0 1.075
TTSKB7 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSX68 25/06/2015 Call 3.000 0.980 0.980 0.000   0 0.980
TTSX78 25/06/2015 Put 3.000 0.000 0.000 0.000   2,000 0.000
TTSK27 25/06/2015 Call 3.100 0.880 0.880 0.000   0 0.880
TTSK37 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSXJ8 25/06/2015 Call 3.200 0.780 0.780 0.000   0 0.780
TTSXK8 25/06/2015 Put 3.200 0.000 0.000 0.000   50 0.000
TTSKE7 25/06/2015 Call 3.300 0.685 0.685 0.000   40 0.685
TTSKF7 25/06/2015 Put 3.300 0.001 0.001 0.000   0 0.001
TTSX88 25/06/2015 Call 3.400 0.590 0.590 0.000   0 0.590
TTSX98 25/06/2015 Put 3.400 0.003 0.003 0.000   2,000 0.003
TTSKC7 25/06/2015 Call 3.500 0.495 0.495 0.000   0 0.495
TTSKD7 25/06/2015 Put 3.500 0.007 0.007 0.000   0 0.007
TTSYD8 25/06/2015 Call 3.600 0.405 0.405 0.000   140 0.405
TTSYE8 25/06/2015 Put 3.600 0.015 0.015 0.000   1,550 0.015
TTSK47 25/06/2015 Call 3.700 0.320 0.320 0.000   30 0.320
TTSK57 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
TTSCH9 25/06/2015 Call 3.800 0.240 0.240 0.000   40 0.240
TTSCI9 25/06/2015 Put 3.800 0.055 0.055 0.000   2,160 0.055
TTSL97 25/06/2015 Call 3.900 0.170 0.170 0.000   72 0.170
TTSLA7 25/06/2015 Put 3.900 0.090 0.090 0.000   1,300 0.090
TTSKJ9 25/06/2015 Call 4.000 0.115 0.115 0.000   244 0.115
TTSKK9 25/06/2015 Put 4.000 0.135 0.135 0.000   0 0.135
TTSM17 25/06/2015 Call 4.100 0.075 0.075 0.000   360 0.075
TTSM27 25/06/2015 Put 4.100 0.195 0.195 0.000   0 0.195
TTSMO9 25/06/2015 Call 4.200 0.045 0.045 0.000   5,200 0.045
TTSMP9 25/06/2015 Put 4.200 0.265 0.265 0.000   0 0.265
TTSP97 25/06/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSPK7 25/06/2015 Put 4.300 0.345 0.345 0.000   0 0.345
TTSW57 25/06/2015 Call 4.400 0.015 0.015 0.000   549 0.015
TTSW67 25/06/2015 Put 4.400 0.435 0.435 0.000   0 0.435
TTSWH7 25/06/2015 Call 4.500 0.007 0.007 0.000   0 0.007
TTSWI7 25/06/2015 Put 4.500 0.530 0.530 0.000   0 0.530
TTSWZ7 25/06/2015 Call 4.600 0.003 0.003 0.000   0 0.003
TTSX17 25/06/2015 Put 4.600 0.630 0.630 0.000   0 0.630
TTSYB7 25/06/2015 Call 4.700 0.002 0.002 0.000   0 0.002
TTSYC7 25/06/2015 Put 4.700 0.730 0.730 0.000   0 0.730
TTSZ17 25/06/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TTSZ27 25/06/2015 Put 4.800 0.830 0.830 0.000   0 0.830
TTSZJ7 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZK7 25/06/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TTSYP7 30/07/2015 Call 3.100 0.895 0.895 0.000   0 0.895
TTSYQ7 30/07/2015 Put 3.100 0.004 0.004 0.000   800 0.004
TTSXN7 30/07/2015 Call 3.200 0.800 0.800 0.000   0 0.800
TTSXO7 30/07/2015 Put 3.200 0.008 0.008 0.000   0 0.008
TTSXH7 30/07/2015 Call 3.300 0.710 0.710 0.000   0 0.710
TTSXI7 30/07/2015 Put 3.300 0.015 0.015 0.000   0 0.015
TTSXL7 30/07/2015 Call 3.400 0.615 0.615 0.000   0 0.615
TTSXM7 30/07/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TTSXJ7 30/07/2015 Call 3.500 0.530 0.530 0.000   0 0.530
TTSXK7 30/07/2015 Put 3.500 0.035 0.035 0.000   300 0.035
TTSXP7 30/07/2015 Call 3.600 0.445 0.445 0.000   500 0.445
TTSXQ7 30/07/2015 Put 3.600 0.055 0.055 0.000   0 0.055
TTSXT7 30/07/2015 Call 3.700 0.365 0.365 0.000   0 0.365
TTSXU7 30/07/2015 Put 3.700 0.075 0.075 0.000   0 0.075
TTSXA7 30/07/2015 Call 3.800 0.290 0.290 0.000   0 0.290
TTSXB7 30/07/2015 Put 3.800 0.105 0.105 0.000   800 0.105
TTSXY7 30/07/2015 Call 3.900 0.230 0.230 0.000   0 0.230
TTSXZ7 30/07/2015 Put 3.900 0.140 0.140 0.000   0 0.140
TTSXC7 30/07/2015 Call 4.000 0.175 0.175 0.000   0 0.175
TTSXD7 30/07/2015 Put 4.000 0.185 0.185 0.000   0 0.185
TTSXV7 30/07/2015 Call 4.100 0.130 0.130 0.000   0 0.130
TTSXW7 30/07/2015 Put 4.100 0.240 0.240 0.000   0 0.240
TTSXF7 30/07/2015 Call 4.200 0.095 0.095 0.000   0 0.095
TTSXG7 30/07/2015 Put 4.200 0.305 0.305 0.000   0 0.305
TTSXR7 30/07/2015 Call 4.300 0.065 0.065 0.000   0 0.065
TTSXS7 30/07/2015 Put 4.300 0.375 0.375 0.000   0 0.375
TTSX87 30/07/2015 Call 4.400 0.045 0.045 0.000   0 0.045
TTSX97 30/07/2015 Put 4.400 0.455 0.455 0.000   0 0.455
TTSY17 30/07/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TTSY27 30/07/2015 Put 4.500 0.545 0.545 0.000   0 0.545
TTSX67 30/07/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TTSX77 30/07/2015 Put 4.600 0.635 0.635 0.000   0 0.635
TTSYD7 30/07/2015 Call 4.700 0.015 0.015 0.000   0 0.015
TTSYE7 30/07/2015 Put 4.700 0.730 0.730 0.000   0 0.730
TTSZ37 30/07/2015 Call 4.800 0.009 0.009 0.000   0 0.009
TTSZ47 30/07/2015 Put 4.800 0.830 0.830 0.000   0 0.830
TTSZL7 30/07/2015 Call 4.900 0.005 0.005 0.000   0 0.005
TTSZM7 30/07/2015 Put 4.900 0.930 0.930 0.000   0 0.930
TTSBV8 27/08/2015 Call 3.200 0.800 0.800 0.000   0 0.800
TTSBW8 27/08/2015 Put 3.200 0.015 0.015 0.000   0 0.015
TTSBT8 27/08/2015 Call 3.300 0.715 0.715 0.000   0 0.715
TTSBU8 27/08/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TTSB78 27/08/2015 Call 3.400 0.630 0.630 0.000   0 0.630
TTSB88 27/08/2015 Put 3.400 0.040 0.040 0.000   0 0.040
TTSB38 27/08/2015 Call 3.500 0.545 0.545 0.000   0 0.545
TTSB48 27/08/2015 Put 3.500 0.055 0.055 0.000   0 0.055
TTSBM8 27/08/2015 Call 3.600 0.465 0.465 0.000   0 0.465
TTSBO8 27/08/2015 Put 3.600 0.080 0.080 0.000   0 0.080
TTSZV7 27/08/2015 Call 3.700 0.395 0.395 0.000   0 0.395
TTSZW7 27/08/2015 Put 3.700 0.105 0.105 0.000   0 0.105
TTSBR8 27/08/2015 Call 3.800 0.325 0.325 0.000   0 0.325
TTSBS8 27/08/2015 Put 3.800 0.135 0.135 0.000   0 0.135
TTSZT7 27/08/2015 Call 3.900 0.270 0.270 0.000   0 0.270
TTSZU7 27/08/2015 Put 3.900 0.175 0.175 0.000   0 0.175
TTSBK8 27/08/2015 Call 4.000 0.215 0.215 0.000   0 0.215
TTSBL8 27/08/2015 Put 4.000 0.225 0.225 0.000   100 0.225
TTSZX7 27/08/2015 Call 4.100 0.170 0.170 0.000   0 0.170
TTSZY7 27/08/2015 Put 4.100 0.275 0.275 0.000   0 0.275
TTSB98 27/08/2015 Call 4.200 0.130 0.130 0.000   0 0.130
TTSBF8 27/08/2015 Put 4.200 0.340 0.340 0.000   0 0.340
TTSB18 27/08/2015 Call 4.300 0.100 0.100 0.000   0 0.100
TTSB28 27/08/2015 Put 4.300 0.405 0.405 0.000   0 0.405
TTSBG8 27/08/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TTSBH8 27/08/2015 Put 4.400 0.480 0.480 0.000   0 0.480
TTSZR7 27/08/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TTSZS7 27/08/2015 Put 4.500 0.560 0.560 0.000   0 0.560
TTSBI8 27/08/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TTSBJ8 27/08/2015 Put 4.600 0.645 0.645 0.000   0 0.645
TTSB58 27/08/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TTSB68 27/08/2015 Put 4.700 0.735 0.735 0.000   0 0.735
TTSBP8 27/08/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TTSBQ8 27/08/2015 Put 4.800 0.835 0.835 0.000   0 0.835
TTSG67 24/09/2015 Call 2.000 1.980 1.980 0.000   0 1.980
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 1.590 1.590 0.000   0 1.590
TTSXV9 24/09/2015 Put 2.400 0.001 0.001 0.000   100 0.001
TTSRG7 24/09/2015 Call 2.500 1.490 1.490 0.000   0 1.490
TTSRH7 24/09/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSXM9 24/09/2015 Call 2.600 1.390 1.390 0.000   0 1.390
TTSXN9 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TTSRK7 24/09/2015 Call 2.700 1.295 1.295 0.000   0 1.295
TTSRL7 24/09/2015 Put 2.700 0.004 0.004 0.000   0 0.004
TTSXG9 24/09/2015 Call 2.800 1.195 1.195 0.000   0 1.195
TTSXH9 24/09/2015 Put 2.800 0.007 0.007 0.000   0 0.007
TTSR97 24/09/2015 Call 2.900 1.100 1.100 0.000   0 1.100
TTSRF7 24/09/2015 Put 2.900 0.010 0.010 0.000   0 0.010
TTSXK9 24/09/2015 Call 3.000 1.005 1.005 0.000   0 1.005
TTSXL9 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
TTSR37 24/09/2015 Call 3.100 0.910 0.910 0.000   0 0.910
TTSR47 24/09/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TTSXI9 24/09/2015 Call 3.200 0.820 0.820 0.000   0 0.820
TTSXJ9 24/09/2015 Put 3.200 0.040 0.040 0.000   100 0.040
TTSR57 24/09/2015 Call 3.300 0.730 0.730 0.000   0 0.730
TTSR67 24/09/2015 Put 3.300 0.055 0.055 0.000   0 0.055
TTSBY8 24/09/2015 Call 3.310 0.670 0.670 0.000   0 0.670
TTSBX8 24/09/2015 Put 3.310 0.055 0.055 0.000   0 0.055
TTSXS9 24/09/2015 Call 3.400 0.640 0.640 0.000   0 0.640
TTSXT9 24/09/2015 Put 3.400 0.075 0.075 0.000   3,305 0.075
TTSR77 24/09/2015 Call 3.500 0.560 0.560 0.000   0 0.560
TTSR87 24/09/2015 Put 3.500 0.095 0.095 0.000   600 0.095
TTSXO9 24/09/2015 Call 3.600 0.480 0.480 0.000   300 0.480
TTSXP9 24/09/2015 Put 3.600 0.125 0.125 0.000   0 0.125
TTSRI7 24/09/2015 Call 3.700 0.405 0.405 0.000   0 0.405
TTSRJ7 24/09/2015 Put 3.700 0.155 0.155 0.000   0 0.155
TTSXQ9 24/09/2015 Call 3.800 0.335 0.335 0.000   0 0.335
TTSXR9 24/09/2015 Put 3.800 0.195 0.195 0.000   412 0.195
TTSRM7 24/09/2015 Call 3.900 0.275 0.275 0.000   355 0.275
TTSRN7 24/09/2015 Put 3.900 0.235 0.235 0.000   954 0.235
TTSXD9 24/09/2015 Call 4.000 0.220 0.220 0.000   0 0.220
TTSXF9 24/09/2015 Put 4.000 0.290 0.290 0.000   0 0.290
TTSSF7 24/09/2015 Call 4.100 0.175 0.175 0.000   0 0.175
TTSSG7 24/09/2015 Put 4.100 0.345 0.345 0.000   600 0.345
TTSM37 24/09/2015 Call 4.200 0.140 0.140 0.000   0 0.140
TTSM47 24/09/2015 Put 4.200 0.410 0.410 0.000   0 0.410
TTSVQ7 24/09/2015 Call 4.300 0.105 0.105 0.000   1,200 0.105
TTSVR7 24/09/2015 Put 4.300 0.480 0.480 0.000   0 0.480
TTSMH7 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
TTSMI7 24/09/2015 Put 4.400 0.555 0.555 0.000   0 0.555
TTSWJ7 24/09/2015 Call 4.500 0.060 0.060 0.000   0 0.060
TTSWK7 24/09/2015 Put 4.500 0.635 0.635 0.000   0 0.635
TTSX27 24/09/2015 Call 4.600 0.045 0.045 0.000   0 0.045
TTSX37 24/09/2015 Put 4.600 0.720 0.720 0.000   0 0.720
TTSYF7 24/09/2015 Call 4.700 0.035 0.035 0.000   0 0.035
TTSYG7 24/09/2015 Put 4.700 0.805 0.805 0.000   0 0.805
TTSZ57 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TTSZ67 24/09/2015 Put 4.800 0.895 0.895 0.000   0 0.895
TTSZN7 24/09/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSZO7 24/09/2015 Put 4.900 0.985 0.985 0.000   0 0.985
TTSEK8 29/10/2015 Call 3.200 0.810 0.810 0.000   0 0.810
TTSEL8 29/10/2015 Put 3.200 0.055 0.055 0.000   0 0.055
TTSDU8 29/10/2015 Call 3.300 0.725 0.725 0.000   0 0.725
TTSDV8 29/10/2015 Put 3.300 0.070 0.070 0.000   0 0.070
TTSDW8 29/10/2015 Call 3.400 0.645 0.645 0.000   0 0.645
TTSDX8 29/10/2015 Put 3.400 0.090 0.090 0.000   0 0.090
TTSDO8 29/10/2015 Call 3.500 0.565 0.565 0.000   0 0.565
TTSDP8 29/10/2015 Put 3.500 0.115 0.115 0.000   0 0.115
TTSDY8 29/10/2015 Call 3.600 0.485 0.485 0.000   0 0.485
TTSDZ8 29/10/2015 Put 3.600 0.140 0.140 0.000   0 0.140
TTSDQ8 29/10/2015 Call 3.700 0.420 0.420 0.000   0 0.420
TTSDR8 29/10/2015 Put 3.700 0.175 0.175 0.000   0 0.175
TTSE98 29/10/2015 Call 3.800 0.355 0.355 0.000   0 0.355
TTSEF8 29/10/2015 Put 3.800 0.215 0.215 0.000   0 0.215
TTSD88 29/10/2015 Call 3.900 0.300 0.300 0.000   0 0.300
TTSD98 29/10/2015 Put 3.900 0.260 0.260 0.000   0 0.260
TTSE18 29/10/2015 Call 4.000 0.250 0.250 0.000   0 0.250
TTSE28 29/10/2015 Put 4.000 0.310 0.310 0.000   0 0.310
TTSDM8 29/10/2015 Call 4.100 0.205 0.205 0.000   0 0.205
TTSDN8 29/10/2015 Put 4.100 0.370 0.370 0.000   0 0.370
TTSE78 29/10/2015 Call 4.200 0.165 0.165 0.000   0 0.165
TTSE88 29/10/2015 Put 4.200 0.430 0.430 0.000   0 0.430
TTSDK8 29/10/2015 Call 4.300 0.130 0.130 0.000   0 0.130
TTSDL8 29/10/2015 Put 4.300 0.500 0.500 0.000   0 0.500
TTSE58 29/10/2015 Call 4.400 0.100 0.100 0.000   0 0.100
TTSE68 29/10/2015 Put 4.400 0.570 0.570 0.000   0 0.570
TTSDS8 29/10/2015 Call 4.500 0.080 0.080 0.000   0 0.080
TTSDT8 29/10/2015 Put 4.500 0.650 0.650 0.000   0 0.650
TTSE38 29/10/2015 Call 4.600 0.060 0.060 0.000   0 0.060
TTSE48 29/10/2015 Put 4.600 0.730 0.730 0.000   0 0.730
TTSD68 29/10/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TTSD78 29/10/2015 Put 4.700 0.820 0.820 0.000   0 0.820
TTSEG8 29/10/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TTSEH8 29/10/2015 Put 4.800 0.905 0.905 0.000   0 0.905
TTSS77 17/12/2015 Call 2.200 1.790 1.790 0.000   0 1.790
TTSS87 17/12/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.590 1.590 0.000   0 1.590
TTSKV7 17/12/2015 Put 2.400 0.006 0.006 0.000   0 0.006
TTSKI7 17/12/2015 Call 2.600 1.390 1.390 0.000   0 1.390
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSUN7 17/12/2015 Call 2.700 1.295 1.295 0.000   0 1.295
TTSUO7 17/12/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSKM7 17/12/2015 Call 2.800 1.195 1.195 0.000   0 1.195
TTSKN7 17/12/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSUP7 17/12/2015 Call 2.900 1.100 1.100 0.000   0 1.100
TTSUQ7 17/12/2015 Put 2.900 0.040 0.040 0.000   0 0.040
TTSJI9 17/12/2015 Call 3.000 1.010 1.010 0.000   0 1.010
TTSJJ9 17/12/2015 Put 3.000 0.050 0.050 0.000   200 0.050
TTSUV7 17/12/2015 Call 3.100 0.920 0.920 0.000   0 0.920
TTSUW7 17/12/2015 Put 3.100 0.065 0.065 0.000   0 0.065
TTSKG7 17/12/2015 Call 3.200 0.835 0.835 0.000   0 0.835
TTSKH7 17/12/2015 Put 3.200 0.085 0.085 0.000   0 0.085
TTSUR7 17/12/2015 Call 3.300 0.750 0.750 0.000   0 0.750
TTSUS7 17/12/2015 Put 3.300 0.105 0.105 0.000   4,957 0.105
TTSC18 17/12/2015 Call 3.310 0.720 0.720 0.000   350 0.720
TTSBZ8 17/12/2015 Put 3.310 0.105 0.105 0.000   0 0.105
TTSKK7 17/12/2015 Call 3.400 0.670 0.670 0.000   70 0.670
TTSKL7 17/12/2015 Put 3.400 0.125 0.125 0.000   70 0.125
TTSUL7 17/12/2015 Call 3.500 0.595 0.595 0.000   844 0.595
TTSUM7 17/12/2015 Put 3.500 0.150 0.150 0.000   0 0.150
TTSKS7 17/12/2015 Call 3.600 0.525 0.525 0.000   200 0.525
TTSKT7 17/12/2015 Put 3.600 0.180 0.180 0.000   0 0.180
TTSUJ7 17/12/2015 Call 3.700 0.455 0.455 0.000   0 0.455
TTSUK7 17/12/2015 Put 3.700 0.215 0.215 0.000   0 0.215
TTSKO7 17/12/2015 Call 3.800 0.395 0.395 0.000   0 0.395
TTSKP7 17/12/2015 Put 3.800 0.255 0.255 0.000   0 0.255
TTSUX7 17/12/2015 Call 3.900 0.340 0.340 0.000   0 0.340
TTSUY7 17/12/2015 Put 3.900 0.300 0.300 0.000   0 0.300
TTSKQ7 17/12/2015 Call 4.000 0.290 0.290 0.000   0 0.290
TTSKR7 17/12/2015 Put 4.000 0.350 0.350 0.000   0 0.350
TTSUT7 17/12/2015 Call 4.100 0.245 0.245 0.000   0 0.245
TTSUU7 17/12/2015 Put 4.100 0.405 0.405 0.000   30 0.405
TTSM57 17/12/2015 Call 4.200 0.205 0.205 0.000   50 0.205
TTSM67 17/12/2015 Put 4.200 0.470 0.470 0.000   0 0.470
TTSVS7 17/12/2015 Call 4.300 0.170 0.170 0.000   0 0.170
TTSVT7 17/12/2015 Put 4.300 0.540 0.540 0.000   0 0.540
TTSMJ7 17/12/2015 Call 4.400 0.140 0.140 0.000   0 0.140
TTSMK7 17/12/2015 Put 4.400 0.610 0.610 0.000   0 0.610
TTSWL7 17/12/2015 Call 4.500 0.115 0.115 0.000   0 0.115
TTSWM7 17/12/2015 Put 4.500 0.685 0.685 0.000   0 0.685
TTSX47 17/12/2015 Call 4.600 0.095 0.095 0.000   0 0.095
TTSX57 17/12/2015 Put 4.600 0.765 0.765 0.000   0 0.765
TTSYH7 17/12/2015 Call 4.700 0.075 0.075 0.000   0 0.075
TTSYI7 17/12/2015 Put 4.700 0.845 0.845 0.000   0 0.845
TTSZ77 17/12/2015 Call 4.800 0.060 0.060 0.000   0 0.060
TTSZ87 17/12/2015 Put 4.800 0.925 0.925 0.000   0 0.925
TTSZP7 17/12/2015 Call 4.900 0.045 0.045 0.000   0 0.045
TTSZQ7 17/12/2015 Put 4.900 1.000 1.000 0.000   0 1.000
TTSS97 23/03/2016 Call 2.200 1.785 1.785 0.000   0 1.785
TTSSA7 23/03/2016 Put 2.200 0.015 0.015 0.000   0 0.015
TTSS57 23/03/2016 Call 2.400 1.590 1.590 0.000   0 1.590
TTSS67 23/03/2016 Put 2.400 0.025 0.025 0.000   0 0.025
TTSRQ7 23/03/2016 Call 2.600 1.395 1.395 0.000   0 1.395
TTSRR7 23/03/2016 Put 2.600 0.040 0.040 0.000   0 0.040
TTSRO7 23/03/2016 Call 2.800 1.205 1.205 0.000   0 1.205
TTSRP7 23/03/2016 Put 2.800 0.060 0.060 0.000   0 0.060
TTSRU7 23/03/2016 Call 3.000 1.025 1.025 0.000   0 1.025
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 0.125 0.125 0.000   0 0.125
TTSC28 23/03/2016 Call 3.300 0.775 0.775 0.000   0 0.775
TTSC38 23/03/2016 Put 3.300 0.150 0.150 0.000   0 0.150
TTSS17 23/03/2016 Call 3.400 0.700 0.700 0.000   0 0.700
TTSS27 23/03/2016 Put 3.400 0.175 0.175 0.000   0 0.175
TTSCJ8 23/03/2016 Call 3.500 0.630 0.630 0.000   0 0.630
TTSCK8 23/03/2016 Put 3.500 0.205 0.205 0.000   0 0.205
TTSRY7 23/03/2016 Call 3.600 0.560 0.560 0.000   0 0.560
TTSRZ7 23/03/2016 Put 3.600 0.240 0.240 0.000   0 0.240
TTSCL8 23/03/2016 Call 3.700 0.500 0.500 0.000   0 0.500
TTSCM8 23/03/2016 Put 3.700 0.285 0.285 0.000   0 0.285
TTSS37 23/03/2016 Call 3.800 0.440 0.440 0.000   0 0.440
TTSS47 23/03/2016 Put 3.800 0.325 0.325 0.000   0 0.325
TTSC68 23/03/2016 Call 3.900 0.390 0.390 0.000   0 0.390
TTSC78 23/03/2016 Put 3.900 0.375 0.375 0.000   0 0.375
TTSRW7 23/03/2016 Call 4.000 0.340 0.340 0.000   0 0.340
TTSRX7 23/03/2016 Put 4.000 0.430 0.430 0.000   0 0.430
TTSCF8 23/03/2016 Call 4.100 0.300 0.300 0.000   0 0.300
TTSCG8 23/03/2016 Put 4.100 0.490 0.490 0.000   0 0.490
TTSSB7 23/03/2016 Call 4.200 0.255 0.255 0.000   0 0.255
TTSSC7 23/03/2016 Put 4.200 0.550 0.550 0.000   0 0.550
TTSC88 23/03/2016 Call 4.300 0.220 0.220 0.000   0 0.220
TTSC98 23/03/2016 Put 4.300 0.615 0.615 0.000   0 0.615
TTSTI7 23/03/2016 Call 4.400 0.185 0.185 0.000   0 0.185
TTSTJ7 23/03/2016 Put 4.400 0.685 0.685 0.000   0 0.685
TTSCH8 23/03/2016 Call 4.500 0.150 0.150 0.000   0 0.150
TTSCI8 23/03/2016 Put 4.500 0.755 0.755 0.000   0 0.755
TTSWN7 23/03/2016 Call 4.600 0.125 0.125 0.000   0 0.125
TTSWO7 23/03/2016 Put 4.600 0.830 0.830 0.000   0 0.830
TTSC48 23/03/2016 Call 4.700 0.100 0.100 0.000   0 0.100
TTSC58 23/03/2016 Put 4.700 0.910 0.910 0.000   0 0.910
TTSYJ7 23/03/2016 Call 4.800 0.085 0.085 0.000   0 0.085
TTSYK7 23/03/2016 Put 4.800 0.990 0.990 0.000   0 0.990
TTSZ97 23/03/2016 Call 5.000 0.060 0.060 0.000   0 0.060
TTSZA7 23/03/2016 Put 5.000 1.160 1.160 0.000   0 1.160
TTSUA9 23/06/2016 Call 2.400 1.595 1.595 0.000   0 1.595
TTSUB9 23/06/2016 Put 2.400 0.004 0.004 0.000   100 0.004
TTSVE7 23/06/2016 Call 2.600 1.400 1.400 0.000   0 1.400
TTSVF7 23/06/2016 Put 2.600 0.010 0.010 0.000   0 0.010
TTSVC7 23/06/2016 Call 2.800 1.215 1.215 0.000   0 1.215
TTSVD7 23/06/2016 Put 2.800 0.020 0.020 0.000   0 0.020
TTSVG7 23/06/2016 Call 3.000 1.040 1.040 0.000   0 1.040
TTSVH7 23/06/2016 Put 3.000 0.045 0.045 0.000   0 0.045
TTSVA7 23/06/2016 Call 3.200 0.880 0.880 0.000   0 0.880
TTSVB7 23/06/2016 Put 3.200 0.080 0.080 0.000   0 0.080
TTSV27 23/06/2016 Call 3.400 0.730 0.730 0.000   0 0.730
TTSV37 23/06/2016 Put 3.400 0.135 0.135 0.000   0 0.135
TTSV47 23/06/2016 Call 3.600 0.600 0.600 0.000   0 0.600
TTSV57 23/06/2016 Put 3.600 0.205 0.205 0.000   0 0.205
TTSV87 23/06/2016 Call 3.800 0.490 0.490 0.000   0 0.490
TTSV97 23/06/2016 Put 3.800 0.295 0.295 0.000   0 0.295
TTSV67 23/06/2016 Call 4.000 0.390 0.390 0.000   0 0.390
TTSV77 23/06/2016 Put 4.000 0.405 0.405 0.000   0 0.405
TTSUZ7 23/06/2016 Call 4.200 0.310 0.310 0.000   0 0.310
TTSV17 23/06/2016 Put 4.200 0.535 0.535 0.000   0 0.535
TTSVI7 23/06/2016 Call 4.400 0.240 0.240 0.000   0 0.240
TTSVJ7 23/06/2016 Put 4.400 0.675 0.675 0.000   0 0.675
TTSWP7 23/06/2016 Call 4.600 0.190 0.190 0.000   0 0.190
TTSWQ7 23/06/2016 Put 4.600 0.830 0.830 0.000   0 0.830
TTSYL7 23/06/2016 Call 4.800 0.145 0.145 0.000   0 0.145
TTSYM7 23/06/2016 Put 4.800 0.995 0.995 0.000   0 0.995
TTSZB7 23/06/2016 Call 5.000 0.115 0.115 0.000   0 0.115
TTSZC7 23/06/2016 Put 5.000 1.170 1.170 0.000   0 1.170
TTSD48 29/09/2016 Call 3.200 0.860 0.860 0.000   0 0.860
TTSD58 29/09/2016 Put 3.200 0.165 0.165 0.000   0 0.165
TTSCR8 29/09/2016 Call 3.400 0.720 0.720 0.000   0 0.720
TTSCS8 29/09/2016 Put 3.400 0.235 0.235 0.000   0 0.235
TTSD28 29/09/2016 Call 3.600 0.600 0.600 0.000   0 0.600
TTSD38 29/09/2016 Put 3.600 0.320 0.320 0.000   0 0.320
TTSCX8 29/09/2016 Call 3.800 0.495 0.495 0.000   0 0.495
TTSCY8 29/09/2016 Put 3.800 0.420 0.420 0.000   0 0.420
TTSCZ8 29/09/2016 Call 4.000 0.405 0.405 0.000   0 0.405
TTSD18 29/09/2016 Put 4.000 0.535 0.535 0.000   0 0.535
TTSCN8 29/09/2016 Call 4.200 0.330 0.330 0.000   0 0.330
TTSCO8 29/09/2016 Put 4.200 0.660 0.660 0.000   0 0.660
TTSCT8 29/09/2016 Call 4.400 0.270 0.270 0.000   0 0.270
TTSCU8 29/09/2016 Put 4.400 0.800 0.800 0.000   0 0.800
TTSCP8 29/09/2016 Call 4.600 0.220 0.220 0.000   0 0.220
TTSCQ8 29/09/2016 Put 4.600 0.945 0.945 0.000   0 0.945
TTSCV8 29/09/2016 Call 4.800 0.175 0.175 0.000   0 0.175
TTSCW8 29/09/2016 Put 4.800 1.100 1.100 0.000   0 1.100
TTSEI8 29/09/2016 Call 5.000 0.140 0.140 0.000   0 0.140
TTSEJ8 29/09/2016 Put 5.000 1.265 1.265 0.000   0 1.265

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.