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 3.910 0.000 3.900 3.930 3.900 3.940 3.890 2,915,455 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSLZ8 25/02/2016 Call 2.800 1.110 1.110 0.000   0 1.110
TTSM18 25/02/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSLQ8 25/02/2016 Call 2.900 1.010 1.010 0.000   0 1.010
TTSLR8 25/02/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSLO8 25/02/2016 Call 3.000 0.910 0.910 0.000   0 0.910
TTSLP8 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSKV8 25/02/2016 Call 3.100 0.810 0.810 0.000   0 0.810
TTSKW8 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSLI8 25/02/2016 Call 3.200 0.715 0.715 0.000   0 0.715
TTSLJ8 25/02/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSKZ8 25/02/2016 Call 3.300 0.615 0.615 0.000   0 0.615
TTSL18 25/02/2016 Put 3.300 0.001 0.001 0.000   0 0.001
TTSLK8 25/02/2016 Call 3.400 0.515 0.515 0.000   0 0.515
TTSLL8 25/02/2016 Put 3.400 0.002 0.002 0.000   0 0.002
TTSL88 25/02/2016 Call 3.500 0.420 0.420 0.000   0 0.420
TTSL98 25/02/2016 Put 3.500 0.007 0.007 0.000   0 0.007
TTSLM8 25/02/2016 Call 3.600 0.330 0.330 0.000   0 0.330
TTSLN8 25/02/2016 Put 3.600 0.015 0.015 0.000   0 0.015
TTSL28 25/02/2016 Call 3.700 0.245 0.245 0.000   0 0.245
TTSL38 25/02/2016 Put 3.700 0.030 0.030 0.000   30 0.030
TTSLE8 25/02/2016 Call 3.800 0.170 0.170 0.000   0 0.170
TTSLF8 25/02/2016 Put 3.800 0.060 0.060 0.000   3,680 0.060
TTSKT8 25/02/2016 Call 3.900 0.110 0.110 0.000   0 0.110
TTSKU8 25/02/2016 Put 3.900 0.105 0.105 0.000   0 0.105
TTSLG8 25/02/2016 Call 4.000 0.070 0.070 0.000   70 0.070
TTSLH8 25/02/2016 Put 4.000 0.160 0.160 0.000   100 0.160
TTSL68 25/02/2016 Call 4.100 0.040 0.040 0.000   0 0.040
TTSL78 25/02/2016 Put 4.100 0.230 0.230 0.000   410 0.230
TTSLC8 25/02/2016 Call 4.200 0.020 0.020 0.000   0 0.020
TTSLD8 25/02/2016 Put 4.200 0.310 0.310 0.000   0 0.310
TTSL48 25/02/2016 Call 4.300 0.010 0.010 0.000   450 0.010
TTSL58 25/02/2016 Put 4.300 0.400 0.400 0.000   0 0.400
TTSLA8 25/02/2016 Call 4.400 0.005 0.005 0.000   50 0.005
TTSLB8 25/02/2016 Put 4.400 0.490 0.490 0.000   1,200 0.490
TTSKX8 25/02/2016 Call 4.500 0.002 0.002 0.000   0 0.002
TTSKY8 25/02/2016 Put 4.500 0.590 0.590 0.000   200 0.590
TTSN98 25/02/2016 Call 4.600 0.001 0.001 0.000   0 0.001
TTSNK8 25/02/2016 Put 4.600 0.690 0.690 0.000   0 0.690
TTSNN8 25/02/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSNO8 25/02/2016 Put 4.700 0.790 0.790 0.000   0 0.790
TTSQ18 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSQ28 25/02/2016 Put 4.800 0.890 0.890 0.000   0 0.890
TTSQ78 25/02/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSQ88 25/02/2016 Put 4.900 0.990 0.990 0.000   0 0.990
TTSRL8 25/02/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSRM8 25/02/2016 Put 5.000 1.090 1.090 0.000   0 1.090
TTST18 25/02/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTST28 25/02/2016 Put 5.250 1.340 1.340 0.000   0 1.340
TTSS97 23/03/2016 Call 2.200 1.710 1.710 0.000   0 1.710
TTSSA7 23/03/2016 Put 2.200 0.000 0.000 0.000   0 0.000
TTSS57 23/03/2016 Call 2.400 1.510 1.510 0.000   0 1.510
TTSS67 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.000
TTSRQ7 23/03/2016 Call 2.600 1.310 1.310 0.000   0 1.310
TTSRR7 23/03/2016 Put 2.600 0.000 0.000 0.000   3,000 0.000
TTSRO7 23/03/2016 Call 2.800 1.110 1.110 0.000   0 1.110
TTSRP7 23/03/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKP8 23/03/2016 Call 2.900 1.010 1.010 0.000   0 1.010
TTSKQ8 23/03/2016 Put 2.900 0.001 0.001 0.000   0 0.001
TTSRU7 23/03/2016 Call 3.000 0.915 0.915 0.000   0 0.915
TTSRV7 23/03/2016 Put 3.000 0.003 0.003 0.000   0 0.003
TTSGP8 23/03/2016 Call 3.100 0.815 0.815 0.000   0 0.815
TTSGQ8 23/03/2016 Put 3.100 0.006 0.006 0.000   0 0.006
TTSRS7 23/03/2016 Call 3.200 0.715 0.715 0.000   0 0.715
TTSRT7 23/03/2016 Put 3.200 0.010 0.010 0.000   600 0.010
TTSC28 23/03/2016 Call 3.300 0.615 0.615 0.000   0 0.615
TTSC38 23/03/2016 Put 3.300 0.020 0.020 0.000   600 0.020
TTSS17 23/03/2016 Call 3.400 0.515 0.515 0.000   0 0.515
TTSS27 23/03/2016 Put 3.400 0.030 0.030 0.000   0 0.030
TTSCJ8 23/03/2016 Call 3.500 0.420 0.420 0.000   0 0.420
TTSCK8 23/03/2016 Put 3.500 0.050 0.050 0.000   0 0.050
TTSRY7 23/03/2016 Call 3.600 0.335 0.335 0.000   0 0.335
TTSRZ7 23/03/2016 Put 3.600 0.075 0.075 0.000   250 0.075
TTSCL8 23/03/2016 Call 3.700 0.255 0.255 0.000   300 0.255
TTSCM8 23/03/2016 Put 3.700 0.110 0.110 0.000   857 0.110
TTSS37 23/03/2016 Call 3.800 0.190 0.190 0.000   0 0.190
TTSS47 23/03/2016 Put 3.800 0.150 0.150 0.000   0 0.150
TTSC68 23/03/2016 Call 3.900 0.135 0.135 0.000   0 0.135
TTSC78 23/03/2016 Put 3.900 0.205 0.205 0.000   0 0.205
TTSRW7 23/03/2016 Call 4.000 0.095 0.095 0.000   200 0.095
TTSRX7 23/03/2016 Put 4.000 0.270 0.270 0.000   0 0.270
TTSCF8 23/03/2016 Call 4.100 0.065 0.065 0.000   5 0.065
TTSCG8 23/03/2016 Put 4.100 0.345 0.345 0.000   0 0.345
TTSSB7 23/03/2016 Call 4.200 0.040 0.040 0.000   0 0.040
TTSSC7 23/03/2016 Put 4.200 0.425 0.425 0.000   0 0.425
TTSC88 23/03/2016 Call 4.300 0.025 0.025 0.000   0 0.025
TTSC98 23/03/2016 Put 4.300 0.515 0.515 0.000   0 0.515
TTSTI7 23/03/2016 Call 4.400 0.015 0.015 0.000   0 0.015
TTSTJ7 23/03/2016 Put 4.400 0.610 0.610 0.000   0 0.610
TTSRV8 23/03/2016 Call 4.410 0.015 0.015 0.000   0 0.015
TTSRW8 23/03/2016 Put 4.410 0.615 0.615 0.000   0 0.615
TTSCH8 23/03/2016 Call 4.500 0.010 0.010 0.000   0 0.010
TTSCI8 23/03/2016 Put 4.500 0.705 0.705 0.000   0 0.705
TTSWN7 23/03/2016 Call 4.600 0.006 0.006 0.000   0 0.006
TTSWO7 23/03/2016 Put 4.600 0.800 0.800 0.000   0 0.800
TTSC48 23/03/2016 Call 4.700 0.003 0.003 0.000   0 0.003
TTSC58 23/03/2016 Put 4.700 0.895 0.895 0.000   0 0.895
TTSYJ7 23/03/2016 Call 4.800 0.002 0.002 0.000   0 0.002
TTSYK7 23/03/2016 Put 4.800 0.995 0.995 0.000   0 0.995
TTSG18 23/03/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TTSG28 23/03/2016 Put 4.900 1.090 1.090 0.000   0 1.090
TTSZ97 23/03/2016 Call 5.000 0.001 0.001 0.000   0 0.001
TTSZA7 23/03/2016 Put 5.000 1.190 1.190 0.000   0 1.190
TTST38 23/03/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTST48 23/03/2016 Put 5.250 1.430 1.430 0.000   0 1.430
TTSPY8 28/04/2016 Call 3.100 0.815 0.815 0.000   0 0.815
TTSPZ8 28/04/2016 Put 3.100 0.020 0.020 0.000   0 0.020
TTSP48 28/04/2016 Call 3.200 0.715 0.715 0.000   0 0.715
TTSP58 28/04/2016 Put 3.200 0.030 0.030 0.000   0 0.030
TTSPK8 28/04/2016 Call 3.300 0.615 0.615 0.000   0 0.615
TTSPL8 28/04/2016 Put 3.300 0.045 0.045 0.000   0 0.045
TTSP28 28/04/2016 Call 3.400 0.520 0.520 0.000   0 0.520
TTSP38 28/04/2016 Put 3.400 0.060 0.060 0.000   0 0.060
TTSPM8 28/04/2016 Call 3.500 0.435 0.435 0.000   0 0.435
TTSPN8 28/04/2016 Put 3.500 0.085 0.085 0.000   0 0.085
TTSNX8 28/04/2016 Call 3.600 0.355 0.355 0.000   0 0.355
TTSNY8 28/04/2016 Put 3.600 0.110 0.110 0.000   0 0.110
TTSP88 28/04/2016 Call 3.700 0.285 0.285 0.000   0 0.285
TTSP98 28/04/2016 Put 3.700 0.150 0.150 0.000   0 0.150
TTSNZ8 28/04/2016 Call 3.800 0.225 0.225 0.000   0 0.225
TTSP18 28/04/2016 Put 3.800 0.195 0.195 0.000   0 0.195
TTSPU8 28/04/2016 Call 3.900 0.175 0.175 0.000   45 0.175
TTSPV8 28/04/2016 Put 3.900 0.245 0.245 0.000   0 0.245
TTSP68 28/04/2016 Call 4.000 0.135 0.135 0.000   0 0.135
TTSP78 28/04/2016 Put 4.000 0.305 0.305 0.000   0 0.305
TTSPO8 28/04/2016 Call 4.100 0.100 0.100 0.000   0 0.100
TTSPP8 28/04/2016 Put 4.100 0.375 0.375 0.000   0 0.375
TTSNV8 28/04/2016 Call 4.200 0.075 0.075 0.000   0 0.075
TTSNW8 28/04/2016 Put 4.200 0.450 0.450 0.000   0 0.450
TTSPQ8 28/04/2016 Call 4.300 0.055 0.055 0.000   0 0.055
TTSPR8 28/04/2016 Put 4.300 0.535 0.535 0.000   0 0.535
TTSNR8 28/04/2016 Call 4.400 0.040 0.040 0.000   0 0.040
TTSNS8 28/04/2016 Put 4.400 0.620 0.620 0.000   0 0.620
TTSPS8 28/04/2016 Call 4.500 0.025 0.025 0.000   0 0.025
TTSPT8 28/04/2016 Put 4.500 0.710 0.710 0.000   0 0.710
TTSNT8 28/04/2016 Call 4.600 0.020 0.020 0.000   0 0.020
TTSNU8 28/04/2016 Put 4.600 0.805 0.805 0.000   0 0.805
TTSPW8 28/04/2016 Call 4.700 0.015 0.015 0.000   0 0.015
TTSPX8 28/04/2016 Put 4.700 0.900 0.900 0.000   0 0.900
TTSQ38 28/04/2016 Call 4.800 0.009 0.009 0.000   0 0.009
TTSQ48 28/04/2016 Put 4.800 1.000 1.000 0.000   0 1.000
TTSQ98 28/04/2016 Call 4.900 0.006 0.006 0.000   0 0.006
TTSQA8 28/04/2016 Put 4.900 1.095 1.095 0.000   0 1.095
TTSRN8 28/04/2016 Call 5.000 0.004 0.004 0.000   0 0.004
TTSRO8 28/04/2016 Put 5.000 1.190 1.190 0.000   0 1.190
TTST58 28/04/2016 Call 5.250 0.001 0.001 0.000   0 0.001
TTST68 28/04/2016 Put 5.250 1.435 1.435 0.000   0 1.435
TTSTN8 26/05/2016 Call 3.200 0.715 0.715 0.000   0 0.715
TTSTO8 26/05/2016 Put 3.200 0.045 0.045 0.000   0 0.045
TTSTJ8 26/05/2016 Call 3.300 0.620 0.620 0.000   0 0.620
TTSTK8 26/05/2016 Put 3.300 0.060 0.060 0.000   0 0.060
TTSTF8 26/05/2016 Call 3.400 0.535 0.535 0.000   0 0.535
TTSTG8 26/05/2016 Put 3.400 0.080 0.080 0.000   0 0.080
TTSRF8 26/05/2016 Call 3.500 0.450 0.450 0.000   0 0.450
TTSRG8 26/05/2016 Put 3.500 0.110 0.110 0.000   0 0.110
TTSQP8 26/05/2016 Call 3.600 0.375 0.375 0.000   0 0.375
TTSQQ8 26/05/2016 Put 3.600 0.140 0.140 0.000   0 0.140
TTSR68 26/05/2016 Call 3.700 0.310 0.310 0.000   0 0.310
TTSR78 26/05/2016 Put 3.700 0.175 0.175 0.000   0 0.175
TTSQZ8 26/05/2016 Call 3.800 0.255 0.255 0.000   0 0.255
TTSR18 26/05/2016 Put 3.800 0.220 0.220 0.000   0 0.220
TTSR88 26/05/2016 Call 3.900 0.205 0.205 0.000   0 0.205
TTSR98 26/05/2016 Put 3.900 0.275 0.275 0.000   0 0.275
TTSQR8 26/05/2016 Call 4.000 0.165 0.165 0.000   0 0.165
TTSQS8 26/05/2016 Put 4.000 0.335 0.335 0.000   0 0.335
TTSR48 26/05/2016 Call 4.100 0.130 0.130 0.000   0 0.130
TTSR58 26/05/2016 Put 4.100 0.400 0.400 0.000   0 0.400
TTSR28 26/05/2016 Call 4.200 0.100 0.100 0.000   0 0.100
TTSR38 26/05/2016 Put 4.200 0.470 0.470 0.000   0 0.470
TTSQN8 26/05/2016 Call 4.300 0.075 0.075 0.000   0 0.075
TTSQO8 26/05/2016 Put 4.300 0.550 0.550 0.000   0 0.550
TTSQX8 26/05/2016 Call 4.400 0.060 0.060 0.000   0 0.060
TTSQY8 26/05/2016 Put 4.400 0.635 0.635 0.000   0 0.635
TTSQL8 26/05/2016 Call 4.500 0.045 0.045 0.000   0 0.045
TTSQM8 26/05/2016 Put 4.500 0.720 0.720 0.000   0 0.720
TTSQT8 26/05/2016 Call 4.600 0.035 0.035 0.000   0 0.035
TTSQU8 26/05/2016 Put 4.600 0.815 0.815 0.000   0 0.815
TTSQH8 26/05/2016 Call 4.700 0.025 0.025 0.000   0 0.025
TTSQI8 26/05/2016 Put 4.700 0.905 0.905 0.000   0 0.905
TTSQV8 26/05/2016 Call 4.800 0.020 0.020 0.000   0 0.020
TTSQW8 26/05/2016 Put 4.800 1.000 1.000 0.000   0 1.000
TTSQJ8 26/05/2016 Call 4.900 0.015 0.015 0.000   0 0.015
TTSQK8 26/05/2016 Put 4.900 1.100 1.100 0.000   0 1.100
TTSRP8 26/05/2016 Call 5.000 0.009 0.009 0.000   0 0.009
TTSRQ8 26/05/2016 Put 5.000 1.195 1.195 0.000   0 1.195
TTST78 26/05/2016 Call 5.250 0.004 0.004 0.000   0 0.004
TTST88 26/05/2016 Put 5.250 1.435 1.435 0.000   0 1.435
TTSUA9 23/06/2016 Call 2.400 1.510 1.510 0.000   0 1.510
TTSUB9 23/06/2016 Put 2.400 0.001 0.001 0.000   100 0.001
TTSVE7 23/06/2016 Call 2.600 1.310 1.310 0.000   0 1.310
TTSVF7 23/06/2016 Put 2.600 0.004 0.004 0.000   0 0.004
TTSVC7 23/06/2016 Call 2.800 1.115 1.115 0.000   0 1.115
TTSVD7 23/06/2016 Put 2.800 0.010 0.010 0.000   0 0.010
TTSKR8 23/06/2016 Call 2.900 1.015 1.015 0.000   0 1.015
TTSKS8 23/06/2016 Put 2.900 0.020 0.020 0.000   0 0.020
TTSVG7 23/06/2016 Call 3.000 0.915 0.915 0.000   0 0.915
TTSVH7 23/06/2016 Put 3.000 0.030 0.030 0.000   0 0.030
TTSIH8 23/06/2016 Call 3.100 0.815 0.815 0.000   0 0.815
TTSII8 23/06/2016 Put 3.100 0.040 0.040 0.000   600 0.040
TTSVA7 23/06/2016 Call 3.200 0.720 0.720 0.000   0 0.720
TTSVB7 23/06/2016 Put 3.200 0.055 0.055 0.000   1,092 0.055
TTSIJ8 23/06/2016 Call 3.300 0.630 0.630 0.000   100 0.630
TTSIK8 23/06/2016 Put 3.300 0.075 0.075 0.000   0 0.075
TTSV27 23/06/2016 Call 3.400 0.545 0.545 0.000   0 0.545
TTSV37 23/06/2016 Put 3.400 0.100 0.100 0.000   0 0.100
TTSI88 23/06/2016 Call 3.500 0.470 0.470 0.000   120 0.470
TTSI98 23/06/2016 Put 3.500 0.125 0.125 0.000   0 0.125
TTSV47 23/06/2016 Call 3.600 0.400 0.400 0.000   0 0.400
TTSV57 23/06/2016 Put 3.600 0.160 0.160 0.000   0 0.160
TTSI28 23/06/2016 Call 3.700 0.335 0.335 0.000   0 0.335
TTSI38 23/06/2016 Put 3.700 0.195 0.195 0.000   0 0.195
TTSV87 23/06/2016 Call 3.800 0.280 0.280 0.000   0 0.280
TTSV97 23/06/2016 Put 3.800 0.240 0.240 0.000   100 0.240
TTSI48 23/06/2016 Call 3.900 0.230 0.230 0.000   0 0.230
TTSI58 23/06/2016 Put 3.900 0.295 0.295 0.000   0 0.295
TTSV67 23/06/2016 Call 4.000 0.185 0.185 0.000   0 0.185
TTSV77 23/06/2016 Put 4.000 0.350 0.350 0.000   0 0.350
TTSGZ8 23/06/2016 Call 4.100 0.150 0.150 0.000   0 0.150
TTSI18 23/06/2016 Put 4.100 0.415 0.415 0.000   0 0.415
TTSUZ7 23/06/2016 Call 4.200 0.115 0.115 0.000   0 0.115
TTSV17 23/06/2016 Put 4.200 0.485 0.485 0.000   0 0.485
TTSI68 23/06/2016 Call 4.300 0.090 0.090 0.000   0 0.090
TTSI78 23/06/2016 Put 4.300 0.565 0.565 0.000   0 0.565
TTSVI7 23/06/2016 Call 4.400 0.070 0.070 0.000   0 0.070
TTSVJ7 23/06/2016 Put 4.400 0.645 0.645 0.000   0 0.645
TTSIF8 23/06/2016 Call 4.500 0.055 0.055 0.000   100 0.055
TTSIG8 23/06/2016 Put 4.500 0.730 0.730 0.000   0 0.730
TTSWP7 23/06/2016 Call 4.600 0.040 0.040 0.000   0 0.040
TTSWQ7 23/06/2016 Put 4.600 0.820 0.820 0.000   0 0.820
TTSJA8 23/06/2016 Call 4.700 0.030 0.030 0.000   201 0.030
TTSJB8 23/06/2016 Put 4.700 0.910 0.910 0.000   0 0.910
TTSYL7 23/06/2016 Call 4.800 0.020 0.020 0.000   0 0.020
TTSYM7 23/06/2016 Put 4.800 1.005 1.005 0.000   0 1.005
TTSQB8 23/06/2016 Call 4.900 0.015 0.015 0.000   0 0.015
TTSQC8 23/06/2016 Put 4.900 1.100 1.100 0.000   0 1.100
TTSZB7 23/06/2016 Call 5.000 0.010 0.010 0.000   0 0.010
TTSZC7 23/06/2016 Put 5.000 1.195 1.195 0.000   0 1.195
TTST98 23/06/2016 Call 5.250 0.005 0.005 0.000   0 0.005
TTSTA8 23/06/2016 Put 5.250 1.430 1.430 0.000   0 1.430
TTSUO8 28/07/2016 Call 3.200 0.730 0.730 0.000   0 0.730
TTSUP8 28/07/2016 Put 3.200 0.075 0.075 0.000   0 0.075
TTSUM8 28/07/2016 Call 3.300 0.645 0.645 0.000   0 0.645
TTSUN8 28/07/2016 Put 3.300 0.095 0.095 0.000   0 0.095
TTSU48 28/07/2016 Call 3.400 0.565 0.565 0.000   0 0.565
TTSU58 28/07/2016 Put 3.400 0.115 0.115 0.000   0 0.115
TTSU28 28/07/2016 Call 3.500 0.490 0.490 0.000   0 0.490
TTSU38 28/07/2016 Put 3.500 0.145 0.145 0.000   0 0.145
TTSU68 28/07/2016 Call 3.600 0.420 0.420 0.000   0 0.420
TTSU78 28/07/2016 Put 3.600 0.180 0.180 0.000   0 0.180
TTSTP8 28/07/2016 Call 3.700 0.360 0.360 0.000   0 0.360
TTSTQ8 28/07/2016 Put 3.700 0.220 0.220 0.000   0 0.220
TTSUC8 28/07/2016 Call 3.800 0.310 0.310 0.000   0 0.310
TTSUD8 28/07/2016 Put 3.800 0.265 0.265 0.000   0 0.265
TTSTR8 28/07/2016 Call 3.900 0.260 0.260 0.000   0 0.260
TTSTS8 28/07/2016 Put 3.900 0.315 0.315 0.000   0 0.315
TTSU88 28/07/2016 Call 4.000 0.215 0.215 0.000   0 0.215
TTSU98 28/07/2016 Put 4.000 0.370 0.370 0.000   0 0.370
TTSTX8 28/07/2016 Call 4.100 0.180 0.180 0.000   0 0.180
TTSTY8 28/07/2016 Put 4.100 0.435 0.435 0.000   0 0.435
TTSUE8 28/07/2016 Call 4.200 0.145 0.145 0.000   0 0.145
TTSUF8 28/07/2016 Put 4.200 0.505 0.505 0.000   0 0.505
TTSTV8 28/07/2016 Call 4.300 0.115 0.115 0.000   0 0.115
TTSTW8 28/07/2016 Put 4.300 0.580 0.580 0.000   0 0.580
TTSUI8 28/07/2016 Call 4.400 0.090 0.090 0.000   0 0.090
TTSUJ8 28/07/2016 Put 4.400 0.655 0.655 0.000   0 0.655
TTSTT8 28/07/2016 Call 4.500 0.075 0.075 0.000   0 0.075
TTSTU8 28/07/2016 Put 4.500 0.740 0.740 0.000   0 0.740
TTSUG8 28/07/2016 Call 4.600 0.055 0.055 0.000   0 0.055
TTSUH8 28/07/2016 Put 4.600 0.825 0.825 0.000   0 0.825
TTSTZ8 28/07/2016 Call 4.700 0.045 0.045 0.000   0 0.045
TTSU18 28/07/2016 Put 4.700 0.915 0.915 0.000   0 0.915
TTSUA8 28/07/2016 Call 4.800 0.035 0.035 0.000   0 0.035
TTSUB8 28/07/2016 Put 4.800 1.005 1.005 0.000   0 1.005
TTSUK8 28/07/2016 Call 4.900 0.025 0.025 0.000   0 0.025
TTSUL8 28/07/2016 Put 4.900 1.090 1.090 0.000   0 1.090
TTSM28 29/09/2016 Call 2.600 1.310 1.310 0.000   0 1.310
TTSM38 29/09/2016 Put 2.600 0.025 0.025 0.000   0 0.025
TTSJ48 29/09/2016 Call 2.800 1.115 1.115 0.000   0 1.115
TTSJ58 29/09/2016 Put 2.800 0.050 0.050 0.000   0 0.050
TTSM88 29/09/2016 Call 2.900 1.015 1.015 0.000   0 1.015
TTSM98 29/09/2016 Put 2.900 0.065 0.065 0.000   0 0.065
TTSG78 29/09/2016 Call 3.000 0.920 0.920 0.000   0 0.920
TTSG88 29/09/2016 Put 3.000 0.080 0.080 0.000   0 0.080
TTSM68 29/09/2016 Call 3.100 0.825 0.825 0.000   0 0.825
TTSM78 29/09/2016 Put 3.100 0.100 0.100 0.000   0 0.100
TTSD48 29/09/2016 Call 3.200 0.740 0.740 0.000   0 0.740
TTSD58 29/09/2016 Put 3.200 0.120 0.120 0.000   0 0.120
TTSMC8 29/09/2016 Call 3.300 0.660 0.660 0.000   0 0.660
TTSMD8 29/09/2016 Put 3.300 0.145 0.145 0.000   0 0.145
TTSCR8 29/09/2016 Call 3.400 0.585 0.585 0.000   350 0.585
TTSCS8 29/09/2016 Put 3.400 0.175 0.175 0.000   0 0.175
TTSMI8 29/09/2016 Call 3.500 0.520 0.520 0.000   0 0.520
TTSMJ8 29/09/2016 Put 3.500 0.210 0.210 0.000   0 0.210
TTSD28 29/09/2016 Call 3.600 0.455 0.455 0.000   0 0.455
TTSD38 29/09/2016 Put 3.600 0.250 0.250 0.000   0 0.250
TTSMK8 29/09/2016 Call 3.700 0.395 0.395 0.000   0 0.395
TTSML8 29/09/2016 Put 3.700 0.290 0.290 0.000   0 0.290
TTSCX8 29/09/2016 Call 3.800 0.345 0.345 0.000   0 0.345
TTSCY8 29/09/2016 Put 3.800 0.340 0.340 0.000   0 0.340
TTSME8 29/09/2016 Call 3.900 0.295 0.295 0.000   0 0.295
TTSMF8 29/09/2016 Put 3.900 0.395 0.395 0.000   0 0.395
TTSCZ8 29/09/2016 Call 4.000 0.255 0.255 0.000   0 0.255
TTSD18 29/09/2016 Put 4.000 0.455 0.455 0.000   0 0.455
TTSMG8 29/09/2016 Call 4.100 0.215 0.215 0.000   0 0.215
TTSMH8 29/09/2016 Put 4.100 0.520 0.520 0.000   0 0.520
TTSCN8 29/09/2016 Call 4.200 0.180 0.180 0.000   0 0.180
TTSCO8 29/09/2016 Put 4.200 0.585 0.585 0.000   0 0.585
TTSMA8 29/09/2016 Call 4.300 0.150 0.150 0.000   0 0.150
TTSMB8 29/09/2016 Put 4.300 0.660 0.660 0.000   0 0.660
TTSCT8 29/09/2016 Call 4.400 0.120 0.120 0.000   0 0.120
TTSCU8 29/09/2016 Put 4.400 0.735 0.735 0.000   0 0.735
TTSN58 29/09/2016 Call 4.500 0.100 0.100 0.000   0 0.100
TTSN68 29/09/2016 Put 4.500 0.815 0.815 0.000   0 0.815
TTSCP8 29/09/2016 Call 4.600 0.080 0.080 0.000   0 0.080
TTSCQ8 29/09/2016 Put 4.600 0.900 0.900 0.000   0 0.900
TTSNP8 29/09/2016 Call 4.700 0.065 0.065 0.000   0 0.065
TTSNQ8 29/09/2016 Put 4.700 0.980 0.980 0.000   0 0.980
TTSCV8 29/09/2016 Call 4.800 0.055 0.055 0.000   0 0.055
TTSCW8 29/09/2016 Put 4.800 1.070 1.070 0.000   0 1.070
TTSQD8 29/09/2016 Call 4.900 0.045 0.045 0.000   0 0.045
TTSQE8 29/09/2016 Put 4.900 1.155 1.155 0.000   0 1.155
TTSEI8 29/09/2016 Call 5.000 0.035 0.035 0.000   0 0.035
TTSEJ8 29/09/2016 Put 5.000 1.245 1.245 0.000   0 1.245
TTSTB8 29/09/2016 Call 5.250 0.020 0.020 0.000   0 0.020
TTSTC8 29/09/2016 Put 5.250 1.465 1.465 0.000   0 1.465
TTSM48 22/12/2016 Call 2.600 1.310 1.310 0.000   0 1.310
TTSM58 22/12/2016 Put 2.600 0.045 0.045 0.000   0 0.045
TTSJ68 22/12/2016 Call 2.800 1.115 1.115 0.000   0 1.115
TTSJ78 22/12/2016 Put 2.800 0.075 0.075 0.000   0 0.075
TTSJ28 22/12/2016 Call 3.000 0.930 0.930 0.000   0 0.930
TTSJ38 22/12/2016 Put 3.000 0.110 0.110 0.000   0 0.110
TTSIT8 22/12/2016 Call 3.200 0.760 0.760 0.000   0 0.760
TTSIU8 22/12/2016 Put 3.200 0.160 0.160 0.000   0 0.160
TTSTL8 22/12/2016 Call 3.300 0.685 0.685 0.000   0 0.685
TTSTM8 22/12/2016 Put 3.300 0.185 0.185 0.000   0 0.185
TTSIN8 22/12/2016 Call 3.400 0.615 0.615 0.000   0 0.615
TTSIO8 22/12/2016 Put 3.400 0.220 0.220 0.000   0 0.220
TTSSU8 22/12/2016 Call 3.500 0.550 0.550 0.000   0 0.550
TTSSV8 22/12/2016 Put 3.500 0.255 0.255 0.000   0 0.255
TTSIX8 22/12/2016 Call 3.600 0.490 0.490 0.000   0 0.490
TTSIY8 22/12/2016 Put 3.600 0.295 0.295 0.000   0 0.295
TTSSA8 22/12/2016 Call 3.700 0.430 0.430 0.000   0 0.430
TTSSB8 22/12/2016 Put 3.700 0.340 0.340 0.000   0 0.340
TTSIZ8 22/12/2016 Call 3.800 0.380 0.380 0.000   0 0.380
TTSJ18 22/12/2016 Put 3.800 0.390 0.390 0.000   0 0.390
TTSS88 22/12/2016 Call 3.900 0.335 0.335 0.000   0 0.335
TTSS98 22/12/2016 Put 3.900 0.440 0.440 0.000   0 0.440
TTSIV8 22/12/2016 Call 4.000 0.290 0.290 0.000   0 0.290
TTSIW8 22/12/2016 Put 4.000 0.500 0.500 0.000   0 0.500
TTSRX8 22/12/2016 Call 4.100 0.255 0.255 0.000   0 0.255
TTSRY8 22/12/2016 Put 4.100 0.565 0.565 0.000   0 0.565
TTSIR8 22/12/2016 Call 4.200 0.220 0.220 0.000   0 0.220
TTSIS8 22/12/2016 Put 4.200 0.630 0.630 0.000   0 0.630
TTSRZ8 22/12/2016 Call 4.300 0.190 0.190 0.000   0 0.190
TTSS18 22/12/2016 Put 4.300 0.700 0.700 0.000   0 0.700
TTSIP8 22/12/2016 Call 4.400 0.165 0.165 0.000   0 0.165
TTSIQ8 22/12/2016 Put 4.400 0.775 0.775 0.000   0 0.775
TTSS48 22/12/2016 Call 4.500 0.140 0.140 0.000   0 0.140
TTSS58 22/12/2016 Put 4.500 0.850 0.850 0.000   0 0.850
TTSIL8 22/12/2016 Call 4.600 0.120 0.120 0.000   0 0.120
TTSIM8 22/12/2016 Put 4.600 0.930 0.930 0.000   0 0.930
TTSS28 22/12/2016 Call 4.700 0.105 0.105 0.000   0 0.105
TTSS38 22/12/2016 Put 4.700 1.015 1.015 0.000   0 1.015
TTSJ88 22/12/2016 Call 4.800 0.090 0.090 0.000   0 0.090
TTSJ98 22/12/2016 Put 4.800 1.095 1.095 0.000   0 1.095
TTSS68 22/12/2016 Call 4.900 0.075 0.075 0.000   0 0.075
TTSS78 22/12/2016 Put 4.900 1.185 1.185 0.000   0 1.185
TTSJC8 22/12/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TTSJD8 22/12/2016 Put 5.000 1.270 1.270 0.000   0 1.270
TTSTD8 22/12/2016 Call 5.250 0.040 0.040 0.000   0 0.040
TTSTE8 22/12/2016 Put 5.250 1.495 1.495 0.000   0 1.495
TTSRR8 22/12/2016 Call 5.500 0.030 0.030 0.000   0 0.030
TTSRS8 22/12/2016 Put 5.500 1.730 1.730 0.000   0 1.730
TTSN18 30/03/2017 Call 2.800 1.120 1.120 0.000   0 1.120
TTSN28 30/03/2017 Put 2.800 0.115 0.115 0.000   0 0.115
TTSN38 30/03/2017 Call 3.000 0.945 0.945 0.000   0 0.945
TTSN48 30/03/2017 Put 3.000 0.160 0.160 0.000   0 0.160
TTSMW8 30/03/2017 Call 3.200 0.785 0.785 0.000   0 0.785
TTSMX8 30/03/2017 Put 3.200 0.215 0.215 0.000   0 0.215
TTSMY8 30/03/2017 Call 3.400 0.645 0.645 0.000   0 0.645
TTSMZ8 30/03/2017 Put 3.400 0.285 0.285 0.000   0 0.285
TTSMS8 30/03/2017 Call 3.600 0.525 0.525 0.000   0 0.525
TTSMT8 30/03/2017 Put 3.600 0.370 0.370 0.000   0 0.370
TTSMO8 30/03/2017 Call 3.800 0.420 0.420 0.000   0 0.420
TTSMP8 30/03/2017 Put 3.800 0.465 0.465 0.000   0 0.465
TTSMM8 30/03/2017 Call 4.000 0.335 0.335 0.000   0 0.335
TTSMN8 30/03/2017 Put 4.000 0.580 0.580 0.000   0 0.580
TTSMU8 30/03/2017 Call 4.200 0.260 0.260 0.000   0 0.260
TTSMV8 30/03/2017 Put 4.200 0.705 0.705 0.000   0 0.705
TTSMQ8 30/03/2017 Call 4.400 0.205 0.205 0.000   0 0.205
TTSMR8 30/03/2017 Put 4.400 0.845 0.845 0.000   0 0.845
TTSN78 30/03/2017 Call 4.600 0.155 0.155 0.000   0 0.155
TTSN88 30/03/2017 Put 4.600 1.000 1.000 0.000   0 1.000
TTSNL8 30/03/2017 Call 4.800 0.120 0.120 0.000   0 0.120
TTSNM8 30/03/2017 Put 4.800 1.155 1.155 0.000   0 1.155
TTSQF8 30/03/2017 Call 5.000 0.090 0.090 0.000   0 0.090
TTSQG8 30/03/2017 Put 5.000 1.325 1.325 0.000   0 1.325
TTSRT8 30/03/2017 Call 5.500 0.045 0.045 0.000   0 0.045
TTSRU8 30/03/2017 Put 5.500 1.775 1.775 0.000   0 1.775
TTSTH8 29/06/2017 Call 3.200 0.805 0.805 0.000   0 0.805
TTSTI8 29/06/2017 Put 3.200 0.245 0.245 0.000   0 0.245
TTSSC8 29/06/2017 Call 3.400 0.675 0.675 0.000   0 0.675
TTSSD8 29/06/2017 Put 3.400 0.315 0.315 0.000   0 0.315
TTSSI8 29/06/2017 Call 3.600 0.555 0.555 0.000   0 0.555
TTSSJ8 29/06/2017 Put 3.600 0.400 0.400 0.000   0 0.400
TTSSS8 29/06/2017 Call 3.800 0.455 0.455 0.000   0 0.455
TTSST8 29/06/2017 Put 3.800 0.500 0.500 0.000   0 0.500
TTSSO8 29/06/2017 Call 4.000 0.370 0.370 0.000   0 0.370
TTSSP8 29/06/2017 Put 4.000 0.615 0.615 0.000   0 0.615
TTSSQ8 29/06/2017 Call 4.200 0.300 0.300 0.000   0 0.300
TTSSR8 29/06/2017 Put 4.200 0.740 0.740 0.000   0 0.740
TTSSM8 29/06/2017 Call 4.400 0.240 0.240 0.000   0 0.240
TTSSN8 29/06/2017 Put 4.400 0.875 0.875 0.000   0 0.875
TTSSK8 29/06/2017 Call 4.600 0.190 0.190 0.000   0 0.190
TTSSL8 29/06/2017 Put 4.600 1.025 1.025 0.000   0 1.025
TTSSG8 29/06/2017 Call 4.800 0.150 0.150 0.000   0 0.150
TTSSH8 29/06/2017 Put 4.800 1.185 1.185 0.000   0 1.185
TTSSE8 29/06/2017 Call 5.000 0.120 0.120 0.000   0 0.120
TTSSF8 29/06/2017 Put 5.000 1.345 1.345 0.000   0 1.345
TTSSW8 29/06/2017 Call 5.500 0.065 0.065 0.000   0 0.065
TTSSX8 29/06/2017 Put 5.500 1.785 1.785 0.000   0 1.785

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.