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 Down -0.010 3.980 3.990 4.000 4.000 3.960 299,383 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 1.975 1.975 0.000   0 1.995
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.775 1.775 0.000   0 1.795
TTSTG9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSFR7 26/03/2015 Call 2.300 1.675 1.675 0.000   0 1.695
TTSFS7 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.000
TTSQH9 26/03/2015 Call 2.400 1.575 1.575 0.000   0 1.595
TTSQI9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSFX7 26/03/2015 Call 2.500 1.475 1.475 0.000   0 1.495
TTSFY7 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSQT9 26/03/2015 Call 2.600 1.375 1.375 0.000   0 1.395
TTSQU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSFZ7 26/03/2015 Call 2.700 1.275 1.275 0.000   0 1.295
TTSG17 26/03/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSQF9 26/03/2015 Call 2.800 1.125 1.245 0.000   0 1.195
TTSQG9 26/03/2015 Put 2.800 0.000 0.000 0.000   100 0.000
TTSFT7 26/03/2015 Call 2.900 1.025 1.145 0.000   0 1.100
TTSFU7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSQP9 26/03/2015 Call 3.000 0.930 1.050 0.000   0 1.000
TTSQQ9 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.001
TTSG47 26/03/2015 Call 3.100 0.875 0.875 0.000   0 0.900
TTSG57 26/03/2015 Put 3.100 0.000 0.000 0.000   400 0.001
TTSQV9 26/03/2015 Call 3.200 0.775 0.775 0.000   0 0.800
TTSQW9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.003
TTSPR7 26/03/2015 Call 3.210 0.765 0.765 0.000   354 0.790
TTSPS7 26/03/2015 Put 3.210 0.000 0.000 0.000   0 0.003
TTSG27 26/03/2015 Call 3.300 0.680 0.680 0.000   0 0.700
TTSG37 26/03/2015 Put 3.300 0.000 0.000 0.000   100 0.005
TTSTG7 26/03/2015 Call 3.310 0.670 0.670 0.000   160 0.690
TTSTH7 26/03/2015 Put 3.310 0.000 0.000 0.000   0 0.005
TTSQN9 26/03/2015 Call 3.400 0.580 0.580 0.000   0 0.605
TTSQO9 26/03/2015 Put 3.400 0.001 0.001 0.000   2,200 0.008
TTSUH7 26/03/2015 Call 3.410 0.570 0.570 0.000   600 0.595
TTSUI7 26/03/2015 Put 3.410 0.001 0.001 0.000   0 0.008
TTSFV7 26/03/2015 Call 3.500 0.485 0.485 0.000   0 0.505
TTSFW7 26/03/2015 Put 3.500 0.003 0.003 0.000   0 0.010
TTSQR9 26/03/2015 Call 3.600 0.390 0.390 0.000   0 0.415
TTSQS9 26/03/2015 Put 3.600 0.008 0.008 0.000   0 0.020
TTSG87 26/03/2015 Call 3.700 0.265 0.345 0.000   0 0.325
TTSG97 26/03/2015 Put 3.700 0.020 0.020 0.000   100 0.030
TTSQJ9 26/03/2015 Call 3.800 0.190 0.250 0.000   0 0.240
TTSQK9 26/03/2015 Put 3.800 0.035 0.035 0.000   980 0.040
TTSL77 26/03/2015 Call 3.900 0.150 0.150 0.000   0 0.165
TTSL87 26/03/2015 Put 3.900 0.050 0.075 0.000   90 0.065
TTSQL9 26/03/2015 Call 4.000 0.100 0.110 0.000   350 0.110
TTSQM9 26/03/2015 Put 4.000 0.090 0.120 0.000   0 0.095
TTSYO7 26/03/2015 Call 4.010 0.090 0.090 0.000   0 0.105
TTSYN7 26/03/2015 Put 4.010 0.115 0.115 0.000   0 0.100
TTSLY7 26/03/2015 Call 4.100 0.045 0.065 0.000   0 0.065
TTSLZ7 26/03/2015 Put 4.100 0.170 0.170 0.000   0 0.145
TTSQX9 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.040
TTSQY9 26/03/2015 Put 4.200 0.245 0.245 0.000   0 0.215
TTSP77 26/03/2015 Call 4.300 0.020 0.020 0.000   0 0.020
TTSP87 26/03/2015 Put 4.300 0.335 0.335 0.000   0 0.310
TTSVY7 26/03/2015 Call 4.400 0.010 0.010 0.000   0 0.010
TTSVZ7 26/03/2015 Put 4.400 0.430 0.430 0.000   0 0.410
TTSWB7 26/03/2015 Call 4.500 0.006 0.006 0.000   0 0.007
TTSWC7 26/03/2015 Put 4.500 0.530 0.530 0.000   0 0.510
TTSWT7 26/03/2015 Call 4.600 0.003 0.003 0.000   0 0.003
TTSWU7 26/03/2015 Put 4.600 0.630 0.630 0.000   0 0.610
TTSY57 26/03/2015 Call 4.700 0.001 0.001 0.000   0 0.002
TTSY67 26/03/2015 Put 4.700 0.730 0.730 0.000   0 0.710
TTSYT7 26/03/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TTSYU7 26/03/2015 Put 4.800 0.830 0.830 0.000   0 0.810
TTSZD7 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZE7 26/03/2015 Put 4.900 0.930 0.930 0.000   0 0.910
TTSSH7 23/04/2015 Call 2.700 1.220 1.360 0.000   0 1.305
TTSSI7 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.001
TTSSJ7 23/04/2015 Call 2.800 1.180 1.180 0.000   0 1.205
TTSSK7 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.002
TTSSL7 23/04/2015 Call 2.900 1.085 1.085 0.000   0 1.105
TTSSM7 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.003
TTSSN7 23/04/2015 Call 3.000 0.985 0.985 0.000   0 1.005
TTSSO7 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.005
TTSSP7 23/04/2015 Call 3.100 0.835 0.955 0.000   0 0.910
TTSSQ7 23/04/2015 Put 3.100 0.001 0.001 0.000   0 0.007
TTSSR7 23/04/2015 Call 3.200 0.790 0.790 0.000   0 0.810
TTSSS7 23/04/2015 Put 3.200 0.002 0.002 0.000   0 0.010
TTSST7 23/04/2015 Call 3.300 0.640 0.760 0.000   0 0.715
TTSSU7 23/04/2015 Put 3.300 0.005 0.005 0.000   0 0.015
TTSSV7 23/04/2015 Call 3.400 0.595 0.595 0.000   0 0.620
TTSSW7 23/04/2015 Put 3.400 0.010 0.010 0.000   0 0.020
TTSSX7 23/04/2015 Call 3.500 0.465 0.565 0.000   0 0.525
TTSSY7 23/04/2015 Put 3.500 0.020 0.020 0.000   0 0.025
TTSSZ7 23/04/2015 Call 3.600 0.415 0.415 0.000   0 0.440
TTST17 23/04/2015 Put 3.600 0.015 0.050 0.000   0 0.035
TTST27 23/04/2015 Call 3.700 0.335 0.335 0.000   0 0.355
TTST37 23/04/2015 Put 3.700 0.050 0.050 0.000   0 0.050
TTST47 23/04/2015 Call 3.800 0.260 0.260 0.000   2,500 0.280
TTST57 23/04/2015 Put 3.800 0.055 0.090 0.000   0 0.070
TTST67 23/04/2015 Call 3.900 0.190 0.190 0.000   0 0.210
TTST77 23/04/2015 Put 3.900 0.085 0.115 0.000   0 0.100
TTST87 23/04/2015 Call 4.000 0.125 0.165 0.000   0 0.150
TTST97 23/04/2015 Put 4.000 0.125 0.165 0.000   0 0.140
TTSTA7 23/04/2015 Call 4.100 0.080 0.110 0.000   5,000 0.105
TTSTB7 23/04/2015 Put 4.100 0.205 0.205 0.000   45 0.195
TTSTE7 23/04/2015 Call 4.200 0.060 0.060 0.000   0 0.075
TTSTF7 23/04/2015 Put 4.200 0.240 0.290 0.000   0 0.255
TTSVM7 23/04/2015 Call 4.300 0.020 0.055 0.000   0 0.050
TTSVN7 23/04/2015 Put 4.300 0.350 0.350 0.000   0 0.335
TTSW17 23/04/2015 Call 4.400 0.010 0.045 0.000   0 0.035
TTSW27 23/04/2015 Put 4.400 0.440 0.440 0.000   0 0.420
TTSWD7 23/04/2015 Call 4.500 0.015 0.015 0.000   0 0.025
TTSWE7 23/04/2015 Put 4.500 0.530 0.530 0.000   0 0.510
TTSWV7 23/04/2015 Call 4.600 0.010 0.010 0.000   0 0.020
TTSWW7 23/04/2015 Put 4.600 0.565 0.665 0.000   0 0.610
TTSY77 23/04/2015 Call 4.700 0.007 0.007 0.000   0 0.015
TTSY87 23/04/2015 Put 4.700 0.650 0.770 0.000   0 0.710
TTSYV7 23/04/2015 Call 4.800 0.004 0.004 0.000   0 0.009
TTSYW7 23/04/2015 Put 4.800 0.830 0.830 0.000   0 0.810
TTSZF7 23/04/2015 Call 4.900 0.002 0.002 0.000   0 0.006
TTSZG7 23/04/2015 Put 4.900 0.930 0.930 0.000   0 0.910
TTSUF7 28/05/2015 Call 2.700 1.290 1.290 0.000   0 1.315
TTSUG7 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.002
TTSTW7 28/05/2015 Call 2.800 1.140 1.260 0.000   0 1.215
TTSTX7 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.004
TTSU37 28/05/2015 Call 2.900 1.095 1.095 0.000   0 1.115
TTSU47 28/05/2015 Put 2.900 0.001 0.001 0.000   0 0.007
TTSTU7 28/05/2015 Call 3.000 0.945 1.065 0.000   0 1.020
TTSTV7 28/05/2015 Put 3.000 0.003 0.003 0.000   0 0.010
TTSUB7 28/05/2015 Call 3.100 0.900 0.900 0.000   0 0.925
TTSUC7 28/05/2015 Put 3.100 0.005 0.005 0.000   0 0.015
TTSTS7 28/05/2015 Call 3.200 0.805 0.805 0.000   0 0.830
TTSTT7 28/05/2015 Put 3.200 0.009 0.009 0.000   0 0.020
TTSU97 28/05/2015 Call 3.300 0.710 0.710 0.000   0 0.735
TTSUA7 28/05/2015 Put 3.300 0.015 0.015 0.000   0 0.025
TTSTK7 28/05/2015 Call 3.400 0.620 0.620 0.000   0 0.645
TTSTL7 28/05/2015 Put 3.400 0.025 0.025 0.000   0 0.035
TTSU17 28/05/2015 Call 3.500 0.535 0.535 0.000   0 0.555
TTSU27 28/05/2015 Put 3.500 0.040 0.040 0.000   0 0.045
TTSTY7 28/05/2015 Call 3.600 0.405 0.505 0.000   100 0.470
TTSTZ7 28/05/2015 Put 3.600 0.055 0.055 0.000   0 0.060
TTSU77 28/05/2015 Call 3.700 0.375 0.375 0.000   0 0.395
TTSU87 28/05/2015 Put 3.700 0.055 0.095 0.000   0 0.080
TTSTO7 28/05/2015 Call 3.800 0.305 0.305 0.000   5,000 0.320
TTSTP7 28/05/2015 Put 3.800 0.110 0.110 0.000   5,000 0.105
TTSU57 28/05/2015 Call 3.900 0.230 0.270 0.000   0 0.255
TTSU67 28/05/2015 Put 3.900 0.125 0.160 0.000   0 0.140
TTSTM7 28/05/2015 Call 4.000 0.175 0.210 0.000   0 0.200
TTSTN7 28/05/2015 Put 4.000 0.165 0.205 0.000   0 0.180
TTSUD7 28/05/2015 Call 4.100 0.140 0.140 0.000   0 0.150
TTSUE7 28/05/2015 Put 4.100 0.245 0.245 0.000   0 0.230
TTSTQ7 28/05/2015 Call 4.200 0.105 0.105 0.000   0 0.110
TTSTR7 28/05/2015 Put 4.200 0.280 0.330 0.000   0 0.290
TTSVO7 28/05/2015 Call 4.300 0.075 0.075 0.000   2,000 0.080
TTSVP7 28/05/2015 Put 4.300 0.350 0.400 0.000   0 0.355
TTSW37 28/05/2015 Call 4.400 0.030 0.070 0.000   0 0.055
TTSW47 28/05/2015 Put 4.400 0.440 0.440 0.000   0 0.430
TTSWF7 28/05/2015 Call 4.500 0.035 0.035 0.000   0 0.040
TTSWG7 28/05/2015 Put 4.500 0.530 0.530 0.000   0 0.510
TTSWX7 28/05/2015 Call 4.600 0.025 0.025 0.000   0 0.030
TTSWY7 28/05/2015 Put 4.600 0.630 0.630 0.000   0 0.610
TTSY97 28/05/2015 Call 4.700 0.020 0.020 0.000   0 0.025
TTSYA7 28/05/2015 Put 4.700 0.730 0.730 0.000   0 0.710
TTSYX7 28/05/2015 Call 4.800 0.015 0.015 0.000   0 0.020
TTSYZ7 28/05/2015 Put 4.800 0.830 0.830 0.000   0 0.810
TTSZH7 28/05/2015 Call 4.900 0.009 0.009 0.000   0 0.015
TTSZI7 28/05/2015 Put 4.900 0.930 0.930 0.000   0 0.910
TTSXL8 25/06/2015 Call 1.900 2.085 2.085 0.000   0 2.105
TTSXM8 25/06/2015 Put 1.900 0.000 0.000 0.000   0 0.000
TTSXC8 25/06/2015 Call 2.000 1.985 1.985 0.000   0 2.005
TTSXD8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXF8 25/06/2015 Call 2.200 1.785 1.785 0.000   0 1.805
TTSXG8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXH8 25/06/2015 Call 2.400 1.590 1.590 0.000   0 1.610
TTSXI8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.002
TTSK67 25/06/2015 Call 2.500 1.495 1.495 0.000   0 1.515
TTSK77 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.003
TTSXA8 25/06/2015 Call 2.600 1.395 1.395 0.000   0 1.415
TTSXB8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.004
TTSK87 25/06/2015 Call 2.700 1.235 1.375 0.000   0 1.320
TTSK97 25/06/2015 Put 2.700 0.001 0.001 0.000   0 0.006
TTSX48 25/06/2015 Call 2.800 1.200 1.200 0.000   0 1.220
TTSX58 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.009
TTSKA7 25/06/2015 Call 2.900 1.100 1.100 0.000   0 1.125
TTSKB7 25/06/2015 Put 2.900 0.003 0.003 0.000   0 0.010
TTSX68 25/06/2015 Call 3.000 0.955 1.075 0.000   0 1.030
TTSX78 25/06/2015 Put 3.000 0.006 0.006 0.000   200 0.015
TTSK27 25/06/2015 Call 3.100 0.860 0.980 0.000   0 0.935
TTSK37 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.020
TTSXJ8 25/06/2015 Call 3.200 0.820 0.820 0.000   0 0.840
TTSXK8 25/06/2015 Put 3.200 0.015 0.015 0.000   50 0.025
TTSKE7 25/06/2015 Call 3.300 0.725 0.725 0.000   40 0.750
TTSKF7 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.035
TTSX88 25/06/2015 Call 3.400 0.595 0.695 0.000   0 0.660
TTSX98 25/06/2015 Put 3.400 0.040 0.040 0.000   3,000 0.045
TTSKC7 25/06/2015 Call 3.500 0.510 0.610 0.000   0 0.575
TTSKD7 25/06/2015 Put 3.500 0.055 0.055 0.000   0 0.060
TTSYD8 25/06/2015 Call 3.600 0.475 0.475 0.000   40 0.495
TTSYE8 25/06/2015 Put 3.600 0.075 0.075 0.000   1,550 0.075
TTSK47 25/06/2015 Call 3.700 0.400 0.400 0.000   0 0.420
TTSK57 25/06/2015 Put 3.700 0.080 0.115 0.000   0 0.100
TTSCH9 25/06/2015 Call 3.800 0.325 0.365 0.000   40 0.350
TTSCI9 25/06/2015 Put 3.800 0.115 0.145 0.000   750 0.130
TTSL97 25/06/2015 Call 3.900 0.265 0.305 0.000   10 0.290
TTSLA7 25/06/2015 Put 3.900 0.150 0.185 0.000   1,300 0.165
TTSKJ9 25/06/2015 Call 4.000 0.220 0.220 0.000   244 0.235
TTSKK9 25/06/2015 Put 4.000 0.215 0.215 0.000   0 0.210
TTSM17 25/06/2015 Call 4.100 0.170 0.170 0.000   0 0.185
TTSM27 25/06/2015 Put 4.100 0.270 0.270 0.000   0 0.260
TTSMO9 25/06/2015 Call 4.200 0.130 0.130 0.000   750 0.140
TTSMP9 25/06/2015 Put 4.200 0.330 0.330 0.000   0 0.315
TTSP97 25/06/2015 Call 4.300 0.095 0.095 0.000   0 0.105
TTSPK7 25/06/2015 Put 4.300 0.365 0.410 0.000   0 0.380
TTSW57 25/06/2015 Call 4.400 0.070 0.070 0.000   750 0.080
TTSW67 25/06/2015 Put 4.400 0.470 0.470 0.000   0 0.455
TTSWH7 25/06/2015 Call 4.500 0.050 0.050 0.000   0 0.055
TTSWI7 25/06/2015 Put 4.500 0.495 0.595 0.000   0 0.535
TTSWZ7 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.040
TTSX17 25/06/2015 Put 4.600 0.640 0.640 0.000   0 0.620
TTSYB7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.030
TTSYC7 25/06/2015 Put 4.700 0.735 0.735 0.000   0 0.715
TTSZ17 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.025
TTSZ27 25/06/2015 Put 4.800 0.830 0.830 0.000   0 0.810
TTSZJ7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.020
TTSZK7 25/06/2015 Put 4.900 0.930 0.930 0.000   0 0.910
TTSYP7 30/07/2015 Call 3.100 0.875 0.995 0.000   0 0.950
TTSYQ7 30/07/2015 Put 3.100 0.020 0.020 0.000   0 0.025
TTSXN7 30/07/2015 Call 3.200 0.835 0.835 0.000   0 0.860
TTSXO7 30/07/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSXH7 30/07/2015 Call 3.300 0.695 0.815 0.000   0 0.770
TTSXI7 30/07/2015 Put 3.300 0.040 0.040 0.000   0 0.040
TTSXL7 30/07/2015 Call 3.400 0.660 0.660 0.000   0 0.685
TTSXM7 30/07/2015 Put 3.400 0.055 0.055 0.000   0 0.055
TTSXJ7 30/07/2015 Call 3.500 0.580 0.580 0.000   0 0.600
TTSXK7 30/07/2015 Put 3.500 0.070 0.070 0.000   0 0.070
TTSXP7 30/07/2015 Call 3.600 0.500 0.500 0.000   0 0.520
TTSXQ7 30/07/2015 Put 3.600 0.095 0.095 0.000   0 0.090
TTSXT7 30/07/2015 Call 3.700 0.430 0.430 0.000   0 0.450
TTSXU7 30/07/2015 Put 3.700 0.095 0.145 0.000   0 0.115
TTSXA7 30/07/2015 Call 3.800 0.365 0.365 0.000   0 0.380
TTSXB7 30/07/2015 Put 3.800 0.155 0.155 0.000   0 0.150
TTSXY7 30/07/2015 Call 3.900 0.305 0.305 0.000   0 0.320
TTSXZ7 30/07/2015 Put 3.900 0.195 0.195 0.000   0 0.185
TTSXC7 30/07/2015 Call 4.000 0.250 0.250 0.000   0 0.265
TTSXD7 30/07/2015 Put 4.000 0.240 0.240 0.000   0 0.230
TTSXV7 30/07/2015 Call 4.100 0.175 0.235 0.000   0 0.215
TTSXW7 30/07/2015 Put 4.100 0.290 0.290 0.000   0 0.280
TTSXF7 30/07/2015 Call 4.200 0.160 0.160 0.000   0 0.175
TTSXG7 30/07/2015 Put 4.200 0.350 0.350 0.000   0 0.340
TTSXR7 30/07/2015 Call 4.300 0.125 0.125 0.000   0 0.135
TTSXS7 30/07/2015 Put 4.300 0.420 0.420 0.000   0 0.405
TTSX87 30/07/2015 Call 4.400 0.100 0.100 0.000   0 0.105
TTSX97 30/07/2015 Put 4.400 0.430 0.530 0.000   0 0.475
TTSY17 30/07/2015 Call 4.500 0.055 0.105 0.000   0 0.080
TTSY27 30/07/2015 Put 4.500 0.570 0.570 0.000   0 0.550
TTSX67 30/07/2015 Call 4.600 0.055 0.055 0.000   0 0.060
TTSX77 30/07/2015 Put 4.600 0.595 0.695 0.000   0 0.635
TTSYD7 30/07/2015 Call 4.700 0.040 0.040 0.000   0 0.045
TTSYE7 30/07/2015 Put 4.700 0.740 0.740 0.000   0 0.720
TTSZ37 30/07/2015 Call 4.800 0.030 0.030 0.000   0 0.035
TTSZ47 30/07/2015 Put 4.800 0.835 0.835 0.000   0 0.815
TTSZL7 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.025
TTSZM7 30/07/2015 Put 4.900 0.930 0.930 0.000   0 0.910
TTSBT8 27/08/2015 Call 3.300 0.765 0.765 0.000   0 0.780
TTSBU8 27/08/2015 Put 3.300 0.050 0.050 0.000   0 0.050
TTSB78 27/08/2015 Call 3.400 0.680 0.680 0.000   0 0.700
TTSB88 27/08/2015 Put 3.400 0.070 0.070 0.000   0 0.065
TTSB38 27/08/2015 Call 3.500 0.605 0.605 0.000   0 0.620
TTSB48 27/08/2015 Put 3.500 0.090 0.090 0.000   0 0.085
TTSBM8 27/08/2015 Call 3.600 0.530 0.530 0.000   0 0.545
TTSBO8 27/08/2015 Put 3.600 0.115 0.115 0.000   0 0.110
TTSZV7 27/08/2015 Call 3.700 0.460 0.460 0.000   0 0.475
TTSZW7 27/08/2015 Put 3.700 0.145 0.145 0.000   0 0.140
TTSBR8 27/08/2015 Call 3.800 0.395 0.395 0.000   0 0.410
TTSBS8 27/08/2015 Put 3.800 0.180 0.180 0.000   0 0.175
TTSZT7 27/08/2015 Call 3.900 0.335 0.335 0.000   0 0.350
TTSZU7 27/08/2015 Put 3.900 0.220 0.220 0.000   0 0.215
TTSBK8 27/08/2015 Call 4.000 0.280 0.280 0.000   0 0.290
TTSBL8 27/08/2015 Put 4.000 0.265 0.265 0.000   0 0.255
TTSZX7 27/08/2015 Call 4.100 0.230 0.230 0.000   0 0.245
TTSZY7 27/08/2015 Put 4.100 0.315 0.315 0.000   0 0.305
TTSB98 27/08/2015 Call 4.200 0.190 0.190 0.000   0 0.200
TTSBF8 27/08/2015 Put 4.200 0.375 0.375 0.000   0 0.360
TTSB18 27/08/2015 Call 4.300 0.155 0.155 0.000   0 0.160
TTSB28 27/08/2015 Put 4.300 0.435 0.435 0.000   0 0.425
TTSBG8 27/08/2015 Call 4.400 0.120 0.120 0.000   0 0.125
TTSBH8 27/08/2015 Put 4.400 0.505 0.505 0.000   0 0.490
TTSZR7 27/08/2015 Call 4.500 0.095 0.095 0.000   0 0.100
TTSZS7 27/08/2015 Put 4.500 0.580 0.580 0.000   0 0.565
TTSBI8 27/08/2015 Call 4.600 0.075 0.075 0.000   0 0.080
TTSBJ8 27/08/2015 Put 4.600 0.660 0.660 0.000   0 0.645
TTSB58 27/08/2015 Call 4.700 0.055 0.055 0.000   0 0.060
TTSB68 27/08/2015 Put 4.700 0.745 0.745 0.000   0 0.730
TTSBP8 27/08/2015 Call 4.800 0.045 0.045 0.000   0 0.045
TTSBQ8 27/08/2015 Put 4.800 0.835 0.835 0.000   0 0.815
TTSG67 24/09/2015 Call 2.000 1.995 1.995 0.000   0 2.015
TTSG77 24/09/2015 Put 2.000 0.003 0.003 0.000   0 0.005
TTSXW9 24/09/2015 Call 2.200 1.800 1.800 0.000   0 1.815
TTSXY9 24/09/2015 Put 2.200 0.006 0.006 0.000   0 0.010
TTSXU9 24/09/2015 Call 2.400 1.605 1.605 0.000   0 1.625
TTSXV9 24/09/2015 Put 2.400 0.015 0.015 0.000   100 0.020
TTSRG7 24/09/2015 Call 2.500 1.515 1.515 0.000   0 1.530
TTSRH7 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.030
TTSXM9 24/09/2015 Call 2.600 1.420 1.420 0.000   0 1.435
TTSXN9 24/09/2015 Put 2.600 0.030 0.030 0.000   0 0.040
TTSRK7 24/09/2015 Call 2.700 1.330 1.330 0.000   0 1.345
TTSRL7 24/09/2015 Put 2.700 0.040 0.040 0.000   0 0.050
TTSXG9 24/09/2015 Call 2.800 1.245 1.245 0.000   0 1.260
TTSXH9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.060
TTSR97 24/09/2015 Call 2.900 1.155 1.155 0.000   0 1.175
TTSRF7 24/09/2015 Put 2.900 0.060 0.060 0.000   0 0.070
TTSXK9 24/09/2015 Call 3.000 1.070 1.070 0.000   0 1.085
TTSXL9 24/09/2015 Put 3.000 0.075 0.075 0.000   0 0.080
TTSR37 24/09/2015 Call 3.100 0.980 0.980 0.000   0 1.000
TTSR47 24/09/2015 Put 3.100 0.090 0.090 0.000   0 0.090
TTSXI9 24/09/2015 Call 3.200 0.895 0.895 0.000   0 0.915
TTSXJ9 24/09/2015 Put 3.200 0.105 0.105 0.000   100 0.100
TTSR57 24/09/2015 Call 3.300 0.760 0.875 0.000   0 0.830
TTSR67 24/09/2015 Put 3.300 0.120 0.120 0.000   0 0.120
TTSXS9 24/09/2015 Call 3.400 0.725 0.725 0.000   0 0.745
TTSXT9 24/09/2015 Put 3.400 0.140 0.140 0.000   3,405 0.135
TTSR77 24/09/2015 Call 3.500 0.645 0.645 0.000   0 0.665
TTSR87 24/09/2015 Put 3.500 0.160 0.160 0.000   600 0.155
TTSXO9 24/09/2015 Call 3.600 0.565 0.565 0.000   300 0.585
TTSXP9 24/09/2015 Put 3.600 0.190 0.190 0.000   0 0.185
TTSRI7 24/09/2015 Call 3.700 0.445 0.540 0.000   0 0.520
TTSRJ7 24/09/2015 Put 3.700 0.225 0.225 0.000   0 0.215
TTSXQ9 24/09/2015 Call 3.800 0.380 0.475 0.000   0 0.455
TTSXR9 24/09/2015 Put 3.800 0.200 0.295 0.000   412 0.255
TTSRM7 24/09/2015 Call 3.900 0.325 0.420 0.000   355 0.400
TTSRN7 24/09/2015 Put 3.900 0.315 0.315 0.000   597 0.300
TTSXD9 24/09/2015 Call 4.000 0.320 0.320 0.000   0 0.355
TTSXF9 24/09/2015 Put 4.000 0.370 0.370 0.000   0 0.355
TTSSF7 24/09/2015 Call 4.100 0.000 0.000 0.000   0 0.310
TTSSG7 24/09/2015 Put 4.100 0.350 0.520 0.000   600 0.405
TTSM37 24/09/2015 Call 4.200 0.230 0.230 0.000   0 0.270
TTSM47 24/09/2015 Put 4.200 0.500 0.500 0.000   0 0.460
TTSVQ7 24/09/2015 Call 4.300 0.200 0.200 0.000   0 0.225
TTSVR7 24/09/2015 Put 4.300 0.570 0.570 0.000   0 0.515
TTSMH7 24/09/2015 Call 4.400 0.165 0.165 0.000   0 0.180
TTSMI7 24/09/2015 Put 4.400 0.645 0.645 0.000   0 0.570
TTSWJ7 24/09/2015 Call 4.500 0.140 0.140 0.000   0 0.135
TTSWK7 24/09/2015 Put 4.500 0.720 0.720 0.000   0 0.635
TTSX27 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.100
TTSX37 24/09/2015 Put 4.600 0.795 0.795 0.000   0 0.705
TTSYF7 24/09/2015 Call 4.700 0.100 0.100 0.000   0 0.070
TTSYG7 24/09/2015 Put 4.700 0.875 0.875 0.000   0 0.785
TTSZ57 24/09/2015 Call 4.800 0.085 0.085 0.000   0 0.050
TTSZ67 24/09/2015 Put 4.800 0.960 0.960 0.000   0 0.870
TTSZN7 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.040
TTSZO7 24/09/2015 Put 4.900 1.045 1.045 0.000   0 0.955
TTSS77 17/12/2015 Call 2.200 1.795 1.795 0.000   0 1.815
TTSS87 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSKU7 17/12/2015 Call 2.400 1.600 1.600 0.000   0 1.620
TTSKV7 17/12/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TTSKI7 17/12/2015 Call 2.600 1.405 1.405 0.000   0 1.425
TTSKJ7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSUN7 17/12/2015 Call 2.700 1.310 1.310 0.000   0 1.330
TTSUO7 17/12/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 1.215 1.215 0.000   0 1.235
TTSKN7 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TTSUP7 17/12/2015 Call 2.900 1.125 1.125 0.000   0 1.145
TTSUQ7 17/12/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TTSJI9 17/12/2015 Call 3.000 1.035 1.035 0.000   0 1.055
TTSJJ9 17/12/2015 Put 3.000 0.055 0.055 0.000   200 0.055
TTSUV7 17/12/2015 Call 3.100 0.945 0.945 0.000   0 0.965
TTSUW7 17/12/2015 Put 3.100 0.070 0.070 0.000   0 0.070
TTSKG7 17/12/2015 Call 3.200 0.860 0.860 0.000   0 0.880
TTSKH7 17/12/2015 Put 3.200 0.090 0.090 0.000   0 0.085
TTSUR7 17/12/2015 Call 3.300 0.780 0.780 0.000   0 0.800
TTSUS7 17/12/2015 Put 3.300 0.110 0.110 0.000   0 0.105
TTSKK7 17/12/2015 Call 3.400 0.700 0.700 0.000   70 0.720
TTSKL7 17/12/2015 Put 3.400 0.135 0.135 0.000   70 0.125
TTSUL7 17/12/2015 Call 3.500 0.630 0.630 0.000   844 0.645
TTSUM7 17/12/2015 Put 3.500 0.160 0.160 0.000   0 0.155
TTSKS7 17/12/2015 Call 3.600 0.560 0.560 0.000   200 0.575
TTSKT7 17/12/2015 Put 3.600 0.195 0.195 0.000   0 0.185
TTSUJ7 17/12/2015 Call 3.700 0.490 0.490 0.000   0 0.510
TTSUK7 17/12/2015 Put 3.700 0.230 0.230 0.000   0 0.220
TTSKO7 17/12/2015 Call 3.800 0.430 0.430 0.000   0 0.445
TTSKP7 17/12/2015 Put 3.800 0.270 0.270 0.000   0 0.260
TTSUX7 17/12/2015 Call 3.900 0.000 0.000 0.000   0 0.390
TTSUY7 17/12/2015 Put 3.900 0.315 0.315 0.000   0 0.305
TTSKQ7 17/12/2015 Call 4.000 0.325 0.325 0.000   0 0.340
TTSKR7 17/12/2015 Put 4.000 0.370 0.370 0.000   0 0.355
TTSUT7 17/12/2015 Call 4.100 0.000 0.000 0.000   0 0.290
TTSUU7 17/12/2015 Put 4.100 0.000 0.000 0.000   30 0.410
TTSM57 17/12/2015 Call 4.200 0.235 0.235 0.000   0 0.250
TTSM67 17/12/2015 Put 4.200 0.485 0.485 0.000   0 0.470
TTSVS7 17/12/2015 Call 4.300 0.200 0.200 0.000   0 0.210
TTSVT7 17/12/2015 Put 4.300 0.550 0.550 0.000   0 0.530
TTSMJ7 17/12/2015 Call 4.400 0.170 0.170 0.000   0 0.180
TTSMK7 17/12/2015 Put 4.400 0.620 0.620 0.000   0 0.600
TTSWL7 17/12/2015 Call 4.500 0.140 0.140 0.000   0 0.150
TTSWM7 17/12/2015 Put 4.500 0.695 0.695 0.000   0 0.670
TTSX47 17/12/2015 Call 4.600 0.115 0.115 0.000   0 0.125
TTSX57 17/12/2015 Put 4.600 0.770 0.770 0.000   0 0.745
TTSYH7 17/12/2015 Call 4.700 0.095 0.095 0.000   0 0.105
TTSYI7 17/12/2015 Put 4.700 0.850 0.850 0.000   0 0.825
TTSZ77 17/12/2015 Call 4.800 0.080 0.080 0.000   0 0.085
TTSZ87 17/12/2015 Put 4.800 0.930 0.930 0.000   0 0.910
TTSZP7 17/12/2015 Call 4.900 0.065 0.065 0.000   0 0.070
TTSZQ7 17/12/2015 Put 4.900 1.020 1.020 0.000   0 0.995
TTSS97 23/03/2016 Call 2.200 1.795 1.795 0.000   0 1.815
TTSSA7 23/03/2016 Put 2.200 0.009 0.009 0.000   0 0.009
TTSS57 23/03/2016 Call 2.400 1.600 1.600 0.000   0 1.620
TTSS67 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.020
TTSRQ7 23/03/2016 Call 2.600 1.405 1.405 0.000   0 1.425
TTSRR7 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 1.220 1.220 0.000   0 1.240
TTSRP7 23/03/2016 Put 2.800 0.055 0.055 0.000   0 0.055
TTSRU7 23/03/2016 Call 3.000 1.040 1.040 0.000   0 1.060
TTSRV7 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSRS7 23/03/2016 Call 3.200 0.875 0.875 0.000   0 0.895
TTSRT7 23/03/2016 Put 3.200 0.130 0.130 0.000   0 0.120
TTSS17 23/03/2016 Call 3.400 0.720 0.720 0.000   0 0.740
TTSS27 23/03/2016 Put 3.400 0.180 0.180 0.000   0 0.175
TTSRY7 23/03/2016 Call 3.600 0.580 0.580 0.000   0 0.600
TTSRZ7 23/03/2016 Put 3.600 0.250 0.250 0.000   0 0.240
TTSS37 23/03/2016 Call 3.800 0.460 0.460 0.000   0 0.475
TTSS47 23/03/2016 Put 3.800 0.335 0.335 0.000   0 0.325
TTSRW7 23/03/2016 Call 4.000 0.360 0.360 0.000   0 0.370
TTSRX7 23/03/2016 Put 4.000 0.440 0.440 0.000   0 0.425
TTSSB7 23/03/2016 Call 4.200 0.275 0.275 0.000   0 0.285
TTSSC7 23/03/2016 Put 4.200 0.560 0.560 0.000   0 0.540
TTSTI7 23/03/2016 Call 4.400 0.205 0.205 0.000   0 0.215
TTSTJ7 23/03/2016 Put 4.400 0.690 0.690 0.000   0 0.675
TTSWN7 23/03/2016 Call 4.600 0.155 0.155 0.000   0 0.160
TTSWO7 23/03/2016 Put 4.600 0.840 0.840 0.000   0 0.820
TTSYJ7 23/03/2016 Call 4.800 0.115 0.115 0.000   0 0.120
TTSYK7 23/03/2016 Put 4.800 1.000 1.000 0.000   0 0.975
TTSZ97 23/03/2016 Call 5.000 0.085 0.085 0.000   0 0.090
TTSZA7 23/03/2016 Put 5.000 1.170 1.170 0.000   0 1.145
TTSUA9 23/06/2016 Call 2.400 1.605 1.605 0.000   0 1.625
TTSUB9 23/06/2016 Put 2.400 0.006 0.006 0.000   100 0.006
TTSVE7 23/06/2016 Call 2.600 1.410 1.410 0.000   0 1.430
TTSVF7 23/06/2016 Put 2.600 0.015 0.015 0.000   0 0.015
TTSVC7 23/06/2016 Call 2.800 1.225 1.225 0.000   0 1.245
TTSVD7 23/06/2016 Put 2.800 0.030 0.030 0.000   0 0.030
TTSVG7 23/06/2016 Call 3.000 1.050 1.050 0.000   0 1.070
TTSVH7 23/06/2016 Put 3.000 0.060 0.060 0.000   0 0.055
TTSVA7 23/06/2016 Call 3.200 0.885 0.885 0.000   0 0.905
TTSVB7 23/06/2016 Put 3.200 0.100 0.100 0.000   0 0.095
TTSV27 23/06/2016 Call 3.400 0.740 0.740 0.000   0 0.760
TTSV37 23/06/2016 Put 3.400 0.155 0.155 0.000   0 0.150
TTSV47 23/06/2016 Call 3.600 0.605 0.605 0.000   0 0.625
TTSV57 23/06/2016 Put 3.600 0.230 0.230 0.000   0 0.220
TTSV87 23/06/2016 Call 3.800 0.490 0.490 0.000   0 0.510
TTSV97 23/06/2016 Put 3.800 0.320 0.320 0.000   0 0.310
TTSV67 23/06/2016 Call 4.000 0.395 0.395 0.000   0 0.410
TTSV77 23/06/2016 Put 4.000 0.425 0.425 0.000   0 0.415
TTSUZ7 23/06/2016 Call 4.200 0.310 0.310 0.000   0 0.325
TTSV17 23/06/2016 Put 4.200 0.550 0.550 0.000   0 0.535
TTSVI7 23/06/2016 Call 4.400 0.245 0.245 0.000   0 0.255
TTSVJ7 23/06/2016 Put 4.400 0.690 0.690 0.000   0 0.670
TTSWP7 23/06/2016 Call 4.600 0.190 0.190 0.000   0 0.200
TTSWQ7 23/06/2016 Put 4.600 0.840 0.840 0.000   0 0.820
TTSYL7 23/06/2016 Call 4.800 0.150 0.150 0.000   0 0.155
TTSYM7 23/06/2016 Put 4.800 1.000 1.000 0.000   0 0.980
TTSZB7 23/06/2016 Call 5.000 0.115 0.115 0.000   0 0.120
TTSZC7 23/06/2016 Put 5.000 1.170 1.170 0.000   0 1.145

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.