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 4.000 Down -0.060 4.000 4.020 4.020 4.070 3.995 2,710,163 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSSH7 23/04/2015 Call 2.700 1.300 1.300 0.000   0 1.300
TTSSI7 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSSJ7 23/04/2015 Call 2.800 1.200 1.200 0.000   0 1.200
TTSSK7 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSSL7 23/04/2015 Call 2.900 1.100 1.100 0.000   0 1.100
TTSSM7 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSSN7 23/04/2015 Call 3.000 1.000 1.000 0.000   0 1.000
TTSSO7 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSSP7 23/04/2015 Call 3.100 0.900 0.900 0.000   0 0.900
TTSSQ7 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSSR7 23/04/2015 Call 3.200 0.800 0.800 0.000   0 0.800
TTSSS7 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TTSST7 23/04/2015 Call 3.300 0.700 0.700 0.000   0 0.700
TTSSU7 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
TTSSV7 23/04/2015 Call 3.400 0.600 0.600 0.000   0 0.600
TTSSW7 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
TTSSX7 23/04/2015 Call 3.500 0.500 0.500 0.000   0 0.500
TTSSY7 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
TTSSZ7 23/04/2015 Call 3.600 0.400 0.400 0.000   0 0.400
TTST17 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
TTST27 23/04/2015 Call 3.700 0.300 0.300 0.000   0 0.300
TTST37 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
TTST47 23/04/2015 Call 3.800 0.205 0.205 0.000   2,500 0.205
TTST57 23/04/2015 Put 3.800 0.001 0.001 0.000   0 0.001
TTST67 23/04/2015 Call 3.900 0.120 0.120 0.000   0 0.120
TTST77 23/04/2015 Put 3.900 0.010 0.010 0.000   3,300 0.010
TTST87 23/04/2015 Call 4.000 0.055 0.055 0.000   0 0.055
TTST97 23/04/2015 Put 4.000 0.045 0.045 0.000   30 0.045
TTSTA7 23/04/2015 Call 4.100 0.020 0.020 0.000   5,987 0.020
TTSTB7 23/04/2015 Put 4.100 0.110 0.110 0.000   45 0.110
TTSTE7 23/04/2015 Call 4.200 0.007 0.007 0.000   0 0.007
TTSTF7 23/04/2015 Put 4.200 0.200 0.200 0.000   0 0.200
TTSVM7 23/04/2015 Call 4.300 0.002 0.002 0.000   0 0.002
TTSVN7 23/04/2015 Put 4.300 0.300 0.300 0.000   0 0.300
TTSW17 23/04/2015 Call 4.400 0.000 0.000 0.000   0 0.000
TTSW27 23/04/2015 Put 4.400 0.400 0.400 0.000   0 0.400
TTSWD7 23/04/2015 Call 4.500 0.000 0.000 0.000   0 0.000
TTSWE7 23/04/2015 Put 4.500 0.500 0.500 0.000   0 0.500
TTSWV7 23/04/2015 Call 4.600 0.000 0.000 0.000   0 0.000
TTSWW7 23/04/2015 Put 4.600 0.600 0.600 0.000   0 0.600
TTSY77 23/04/2015 Call 4.700 0.000 0.000 0.000   0 0.000
TTSY87 23/04/2015 Put 4.700 0.700 0.700 0.000   0 0.700
TTSYV7 23/04/2015 Call 4.800 0.000 0.000 0.000   0 0.000
TTSYW7 23/04/2015 Put 4.800 0.800 0.800 0.000   0 0.800
TTSZF7 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZG7 23/04/2015 Put 4.900 0.900 0.900 0.000   0 0.900
TTSUF7 28/05/2015 Call 2.700 1.305 1.305 0.000   0 1.305
TTSUG7 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSTW7 28/05/2015 Call 2.800 1.205 1.205 0.000   0 1.205
TTSTX7 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSU37 28/05/2015 Call 2.900 1.105 1.105 0.000   0 1.105
TTSU47 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSTU7 28/05/2015 Call 3.000 1.010 1.010 0.000   0 1.010
TTSTV7 28/05/2015 Put 3.000 0.001 0.001 0.000   0 0.001
TTSUB7 28/05/2015 Call 3.100 0.910 0.910 0.000   0 0.910
TTSUC7 28/05/2015 Put 3.100 0.002 0.002 0.000   0 0.002
TTSTS7 28/05/2015 Call 3.200 0.810 0.810 0.000   0 0.810
TTSTT7 28/05/2015 Put 3.200 0.003 0.003 0.000   0 0.003
TTSU97 28/05/2015 Call 3.300 0.710 0.710 0.000   0 0.710
TTSUA7 28/05/2015 Put 3.300 0.006 0.006 0.000   0 0.006
TTSTK7 28/05/2015 Call 3.400 0.615 0.615 0.000   0 0.615
TTSTL7 28/05/2015 Put 3.400 0.010 0.010 0.000   0 0.010
TTSU17 28/05/2015 Call 3.500 0.520 0.520 0.000   0 0.520
TTSU27 28/05/2015 Put 3.500 0.015 0.015 0.000   0 0.015
TTSTY7 28/05/2015 Call 3.600 0.425 0.425 0.000   100 0.425
TTSTZ7 28/05/2015 Put 3.600 0.025 0.025 0.000   0 0.025
TTSU77 28/05/2015 Call 3.700 0.340 0.340 0.000   0 0.340
TTSU87 28/05/2015 Put 3.700 0.040 0.040 0.000   0 0.040
TTSTO7 28/05/2015 Call 3.800 0.260 0.260 0.000   5,000 0.260
TTSTP7 28/05/2015 Put 3.800 0.055 0.055 0.000   7,386 0.055
TTSU57 28/05/2015 Call 3.900 0.190 0.190 0.000   0 0.190
TTSU67 28/05/2015 Put 3.900 0.085 0.085 0.000   150 0.085
TTSTM7 28/05/2015 Call 4.000 0.135 0.135 0.000   532 0.135
TTSTN7 28/05/2015 Put 4.000 0.125 0.125 0.000   0 0.125
TTSUD7 28/05/2015 Call 4.100 0.090 0.090 0.000   110 0.090
TTSUE7 28/05/2015 Put 4.100 0.175 0.175 0.000   0 0.175
TTSTQ7 28/05/2015 Call 4.200 0.055 0.055 0.000   2,000 0.055
TTSTR7 28/05/2015 Put 4.200 0.245 0.245 0.000   0 0.245
TTSVO7 28/05/2015 Call 4.300 0.035 0.035 0.000   2,000 0.035
TTSVP7 28/05/2015 Put 4.300 0.320 0.320 0.000   0 0.320
TTSW37 28/05/2015 Call 4.400 0.025 0.025 0.000   0 0.025
TTSW47 28/05/2015 Put 4.400 0.410 0.410 0.000   0 0.410
TTSWF7 28/05/2015 Call 4.500 0.015 0.015 0.000   0 0.015
TTSWG7 28/05/2015 Put 4.500 0.505 0.505 0.000   0 0.505
TTSWX7 28/05/2015 Call 4.600 0.009 0.009 0.000   0 0.009
TTSWY7 28/05/2015 Put 4.600 0.600 0.600 0.000   0 0.600
TTSY97 28/05/2015 Call 4.700 0.005 0.005 0.000   0 0.005
TTSYA7 28/05/2015 Put 4.700 0.700 0.700 0.000   0 0.700
TTSYX7 28/05/2015 Call 4.800 0.003 0.003 0.000   0 0.003
TTSYZ7 28/05/2015 Put 4.800 0.800 0.800 0.000   0 0.800
TTSZH7 28/05/2015 Call 4.900 0.002 0.002 0.000   0 0.002
TTSZI7 28/05/2015 Put 4.900 0.900 0.900 0.000   0 0.900
TTSK67 25/06/2015 Call 2.500 1.510 1.510 0.000   0 1.510
TTSK77 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXA8 25/06/2015 Call 2.600 1.410 1.410 0.000   0 1.410
TTSXB8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSK87 25/06/2015 Call 2.700 1.310 1.310 0.000   0 1.310
TTSK97 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSX48 25/06/2015 Call 2.800 1.210 1.210 0.000   0 1.210
TTSX58 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKA7 25/06/2015 Call 2.900 1.115 1.115 0.000   0 1.115
TTSKB7 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSX68 25/06/2015 Call 3.000 1.015 1.015 0.000   0 1.015
TTSX78 25/06/2015 Put 3.000 0.001 0.001 0.000   200 0.001
TTSK27 25/06/2015 Call 3.100 0.915 0.915 0.000   0 0.915
TTSK37 25/06/2015 Put 3.100 0.002 0.002 0.000   0 0.002
TTSXJ8 25/06/2015 Call 3.200 0.820 0.820 0.000   0 0.820
TTSXK8 25/06/2015 Put 3.200 0.005 0.005 0.000   50 0.005
TTSKE7 25/06/2015 Call 3.300 0.725 0.725 0.000   40 0.725
TTSKF7 25/06/2015 Put 3.300 0.009 0.009 0.000   0 0.009
TTSX88 25/06/2015 Call 3.400 0.630 0.630 0.000   0 0.630
TTSX98 25/06/2015 Put 3.400 0.015 0.015 0.000   3,000 0.015
TTSKC7 25/06/2015 Call 3.500 0.540 0.540 0.000   0 0.540
TTSKD7 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.025
TTSYD8 25/06/2015 Call 3.600 0.455 0.455 0.000   140 0.455
TTSYE8 25/06/2015 Put 3.600 0.040 0.040 0.000   1,550 0.040
TTSK47 25/06/2015 Call 3.700 0.375 0.375 0.000   0 0.375
TTSK57 25/06/2015 Put 3.700 0.055 0.055 0.000   0 0.055
TTSCH9 25/06/2015 Call 3.800 0.300 0.300 0.000   40 0.300
TTSCI9 25/06/2015 Put 3.800 0.080 0.080 0.000   910 0.080
TTSL97 25/06/2015 Call 3.900 0.230 0.230 0.000   72 0.230
TTSLA7 25/06/2015 Put 3.900 0.115 0.115 0.000   1,372 0.115
TTSKJ9 25/06/2015 Call 4.000 0.175 0.175 0.000   244 0.175
TTSKK9 25/06/2015 Put 4.000 0.155 0.155 0.000   0 0.155
TTSM17 25/06/2015 Call 4.100 0.125 0.125 0.000   160 0.125
TTSM27 25/06/2015 Put 4.100 0.210 0.210 0.000   0 0.210
TTSMO9 25/06/2015 Call 4.200 0.090 0.090 0.000   750 0.090
TTSMP9 25/06/2015 Put 4.200 0.270 0.270 0.000   0 0.270
TTSP97 25/06/2015 Call 4.300 0.060 0.060 0.000   0 0.060
TTSPK7 25/06/2015 Put 4.300 0.345 0.345 0.000   0 0.345
TTSW57 25/06/2015 Call 4.400 0.040 0.040 0.000   750 0.040
TTSW67 25/06/2015 Put 4.400 0.425 0.425 0.000   0 0.425
TTSWH7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
TTSWI7 25/06/2015 Put 4.500 0.510 0.510 0.000   0 0.510
TTSWZ7 25/06/2015 Call 4.600 0.020 0.020 0.000   0 0.020
TTSX17 25/06/2015 Put 4.600 0.605 0.605 0.000   0 0.605
TTSYB7 25/06/2015 Call 4.700 0.015 0.015 0.000   0 0.015
TTSYC7 25/06/2015 Put 4.700 0.700 0.700 0.000   0 0.700
TTSZ17 25/06/2015 Call 4.800 0.009 0.009 0.000   0 0.009
TTSZ27 25/06/2015 Put 4.800 0.800 0.800 0.000   0 0.800
TTSZJ7 25/06/2015 Call 4.900 0.006 0.006 0.000   0 0.006
TTSZK7 25/06/2015 Put 4.900 0.900 0.900 0.000   0 0.900
TTSYP7 30/07/2015 Call 3.100 0.930 0.930 0.000   0 0.930
TTSYQ7 30/07/2015 Put 3.100 0.010 0.010 0.000   0 0.010
TTSXN7 30/07/2015 Call 3.200 0.835 0.835 0.000   0 0.835
TTSXO7 30/07/2015 Put 3.200 0.015 0.015 0.000   0 0.015
TTSXH7 30/07/2015 Call 3.300 0.745 0.745 0.000   0 0.745
TTSXI7 30/07/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TTSXL7 30/07/2015 Call 3.400 0.655 0.655 0.000   0 0.655
TTSXM7 30/07/2015 Put 3.400 0.035 0.035 0.000   0 0.035
TTSXJ7 30/07/2015 Call 3.500 0.570 0.570 0.000   0 0.570
TTSXK7 30/07/2015 Put 3.500 0.045 0.045 0.000   300 0.045
TTSXP7 30/07/2015 Call 3.600 0.485 0.485 0.000   500 0.485
TTSXQ7 30/07/2015 Put 3.600 0.065 0.065 0.000   0 0.065
TTSXT7 30/07/2015 Call 3.700 0.410 0.410 0.000   0 0.410
TTSXU7 30/07/2015 Put 3.700 0.085 0.085 0.000   0 0.085
TTSXA7 30/07/2015 Call 3.800 0.340 0.340 0.000   100 0.340
TTSXB7 30/07/2015 Put 3.800 0.110 0.110 0.000   0 0.110
TTSXY7 30/07/2015 Call 3.900 0.275 0.275 0.000   0 0.275
TTSXZ7 30/07/2015 Put 3.900 0.145 0.145 0.000   0 0.145
TTSXC7 30/07/2015 Call 4.000 0.215 0.215 0.000   0 0.215
TTSXD7 30/07/2015 Put 4.000 0.190 0.190 0.000   800 0.190
TTSXV7 30/07/2015 Call 4.100 0.170 0.170 0.000   0 0.170
TTSXW7 30/07/2015 Put 4.100 0.240 0.240 0.000   0 0.240
TTSXF7 30/07/2015 Call 4.200 0.125 0.125 0.000   0 0.125
TTSXG7 30/07/2015 Put 4.200 0.300 0.300 0.000   0 0.300
TTSXR7 30/07/2015 Call 4.300 0.095 0.095 0.000   0 0.095
TTSXS7 30/07/2015 Put 4.300 0.370 0.370 0.000   0 0.370
TTSX87 30/07/2015 Call 4.400 0.070 0.070 0.000   0 0.070
TTSX97 30/07/2015 Put 4.400 0.445 0.445 0.000   0 0.445
TTSY17 30/07/2015 Call 4.500 0.050 0.050 0.000   0 0.050
TTSY27 30/07/2015 Put 4.500 0.525 0.525 0.000   0 0.525
TTSX67 30/07/2015 Call 4.600 0.035 0.035 0.000   0 0.035
TTSX77 30/07/2015 Put 4.600 0.615 0.615 0.000   0 0.615
TTSYD7 30/07/2015 Call 4.700 0.025 0.025 0.000   0 0.025
TTSYE7 30/07/2015 Put 4.700 0.705 0.705 0.000   0 0.705
TTSZ37 30/07/2015 Call 4.800 0.015 0.015 0.000   0 0.015
TTSZ47 30/07/2015 Put 4.800 0.800 0.800 0.000   0 0.800
TTSZL7 30/07/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSZM7 30/07/2015 Put 4.900 0.900 0.900 0.000   0 0.900
TTSBV8 27/08/2015 Call 3.200 0.860 0.860 0.000   0 0.860
TTSBW8 27/08/2015 Put 3.200 0.025 0.025 0.000   0 0.025
TTSBT8 27/08/2015 Call 3.300 0.765 0.765 0.000   0 0.765
TTSBU8 27/08/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TTSB78 27/08/2015 Call 3.400 0.675 0.675 0.000   0 0.675
TTSB88 27/08/2015 Put 3.400 0.045 0.045 0.000   0 0.045
TTSB38 27/08/2015 Call 3.500 0.590 0.590 0.000   0 0.590
TTSB48 27/08/2015 Put 3.500 0.060 0.060 0.000   0 0.060
TTSBM8 27/08/2015 Call 3.600 0.510 0.510 0.000   0 0.510
TTSBO8 27/08/2015 Put 3.600 0.080 0.080 0.000   0 0.080
TTSZV7 27/08/2015 Call 3.700 0.435 0.435 0.000   0 0.435
TTSZW7 27/08/2015 Put 3.700 0.105 0.105 0.000   0 0.105
TTSBR8 27/08/2015 Call 3.800 0.370 0.370 0.000   0 0.370
TTSBS8 27/08/2015 Put 3.800 0.135 0.135 0.000   0 0.135
TTSZT7 27/08/2015 Call 3.900 0.305 0.305 0.000   0 0.305
TTSZU7 27/08/2015 Put 3.900 0.170 0.170 0.000   0 0.170
TTSBK8 27/08/2015 Call 4.000 0.250 0.250 0.000   0 0.250
TTSBL8 27/08/2015 Put 4.000 0.210 0.210 0.000   0 0.210
TTSZX7 27/08/2015 Call 4.100 0.200 0.200 0.000   0 0.200
TTSZY7 27/08/2015 Put 4.100 0.260 0.260 0.000   0 0.260
TTSB98 27/08/2015 Call 4.200 0.155 0.155 0.000   0 0.155
TTSBF8 27/08/2015 Put 4.200 0.320 0.320 0.000   0 0.320
TTSB18 27/08/2015 Call 4.300 0.120 0.120 0.000   0 0.120
TTSB28 27/08/2015 Put 4.300 0.385 0.385 0.000   0 0.385
TTSBG8 27/08/2015 Call 4.400 0.095 0.095 0.000   0 0.095
TTSBH8 27/08/2015 Put 4.400 0.455 0.455 0.000   0 0.455
TTSZR7 27/08/2015 Call 4.500 0.070 0.070 0.000   0 0.070
TTSZS7 27/08/2015 Put 4.500 0.535 0.535 0.000   0 0.535
TTSBI8 27/08/2015 Call 4.600 0.050 0.050 0.000   0 0.050
TTSBJ8 27/08/2015 Put 4.600 0.615 0.615 0.000   0 0.615
TTSB58 27/08/2015 Call 4.700 0.035 0.035 0.000   0 0.035
TTSB68 27/08/2015 Put 4.700 0.705 0.705 0.000   0 0.705
TTSBP8 27/08/2015 Call 4.800 0.025 0.025 0.000   0 0.025
TTSBQ8 27/08/2015 Put 4.800 0.800 0.800 0.000   0 0.800
TTSG67 24/09/2015 Call 2.000 2.015 2.015 0.000   0 2.015
TTSG77 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXW9 24/09/2015 Call 2.200 1.820 1.820 0.000   0 1.820
TTSXY9 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSXU9 24/09/2015 Call 2.400 1.625 1.625 0.000   0 1.625
TTSXV9 24/09/2015 Put 2.400 0.006 0.006 0.000   100 0.006
TTSRG7 24/09/2015 Call 2.500 1.525 1.525 0.000   0 1.525
TTSRH7 24/09/2015 Put 2.500 0.009 0.009 0.000   0 0.009
TTSXM9 24/09/2015 Call 2.600 1.425 1.425 0.000   0 1.425
TTSXN9 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSRK7 24/09/2015 Call 2.700 1.325 1.325 0.000   0 1.325
TTSRL7 24/09/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSXG9 24/09/2015 Call 2.800 1.230 1.230 0.000   0 1.230
TTSXH9 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
TTSR97 24/09/2015 Call 2.900 1.130 1.130 0.000   0 1.130
TTSRF7 24/09/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSXK9 24/09/2015 Call 3.000 1.035 1.035 0.000   0 1.035
TTSXL9 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TTSR37 24/09/2015 Call 3.100 0.940 0.940 0.000   0 0.940
TTSR47 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
TTSXI9 24/09/2015 Call 3.200 0.850 0.850 0.000   0 0.850
TTSXJ9 24/09/2015 Put 3.200 0.045 0.045 0.000   100 0.045
TTSR57 24/09/2015 Call 3.300 0.760 0.760 0.000   0 0.760
TTSR67 24/09/2015 Put 3.300 0.060 0.060 0.000   0 0.060
TTSBY8 24/09/2015 Call 3.310 0.695 0.695 0.000   0 0.695
TTSBX8 24/09/2015 Put 3.310 0.060 0.060 0.000   0 0.060
TTSXS9 24/09/2015 Call 3.400 0.675 0.675 0.000   0 0.675
TTSXT9 24/09/2015 Put 3.400 0.075 0.075 0.000   3,405 0.075
TTSR77 24/09/2015 Call 3.500 0.590 0.590 0.000   0 0.590
TTSR87 24/09/2015 Put 3.500 0.095 0.095 0.000   600 0.095
TTSXO9 24/09/2015 Call 3.600 0.515 0.515 0.000   300 0.515
TTSXP9 24/09/2015 Put 3.600 0.120 0.120 0.000   0 0.120
TTSRI7 24/09/2015 Call 3.700 0.440 0.440 0.000   0 0.440
TTSRJ7 24/09/2015 Put 3.700 0.155 0.155 0.000   0 0.155
TTSXQ9 24/09/2015 Call 3.800 0.375 0.375 0.000   0 0.375
TTSXR9 24/09/2015 Put 3.800 0.190 0.190 0.000   412 0.190
TTSRM7 24/09/2015 Call 3.900 0.315 0.315 0.000   355 0.315
TTSRN7 24/09/2015 Put 3.900 0.230 0.230 0.000   954 0.230
TTSXD9 24/09/2015 Call 4.000 0.260 0.260 0.000   0 0.260
TTSXF9 24/09/2015 Put 4.000 0.280 0.280 0.000   0 0.280
TTSSF7 24/09/2015 Call 4.100 0.210 0.210 0.000   0 0.210
TTSSG7 24/09/2015 Put 4.100 0.335 0.335 0.000   600 0.335
TTSM37 24/09/2015 Call 4.200 0.170 0.170 0.000   0 0.170
TTSM47 24/09/2015 Put 4.200 0.395 0.395 0.000   0 0.395
TTSVQ7 24/09/2015 Call 4.300 0.135 0.135 0.000   0 0.135
TTSVR7 24/09/2015 Put 4.300 0.460 0.460 0.000   0 0.460
TTSMH7 24/09/2015 Call 4.400 0.105 0.105 0.000   0 0.105
TTSMI7 24/09/2015 Put 4.400 0.530 0.530 0.000   0 0.530
TTSWJ7 24/09/2015 Call 4.500 0.080 0.080 0.000   0 0.080
TTSWK7 24/09/2015 Put 4.500 0.605 0.605 0.000   0 0.605
TTSX27 24/09/2015 Call 4.600 0.060 0.060 0.000   0 0.060
TTSX37 24/09/2015 Put 4.600 0.685 0.685 0.000   0 0.685
TTSYF7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TTSYG7 24/09/2015 Put 4.700 0.770 0.770 0.000   0 0.770
TTSZ57 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TTSZ67 24/09/2015 Put 4.800 0.860 0.860 0.000   0 0.860
TTSZN7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TTSZO7 24/09/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSS77 17/12/2015 Call 2.200 1.820 1.820 0.000   0 1.820
TTSS87 17/12/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.625 1.625 0.000   0 1.625
TTSKV7 17/12/2015 Put 2.400 0.006 0.006 0.000   0 0.006
TTSKI7 17/12/2015 Call 2.600 1.430 1.430 0.000   0 1.430
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSUN7 17/12/2015 Call 2.700 1.335 1.335 0.000   0 1.335
TTSUO7 17/12/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSKM7 17/12/2015 Call 2.800 1.235 1.235 0.000   0 1.235
TTSKN7 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSUP7 17/12/2015 Call 2.900 1.145 1.145 0.000   0 1.145
TTSUQ7 17/12/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSJI9 17/12/2015 Call 3.000 1.050 1.050 0.000   0 1.050
TTSJJ9 17/12/2015 Put 3.000 0.045 0.045 0.000   200 0.045
TTSUV7 17/12/2015 Call 3.100 0.960 0.960 0.000   0 0.960
TTSUW7 17/12/2015 Put 3.100 0.060 0.060 0.000   0 0.060
TTSKG7 17/12/2015 Call 3.200 0.875 0.875 0.000   0 0.875
TTSKH7 17/12/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TTSUR7 17/12/2015 Call 3.300 0.790 0.790 0.000   0 0.790
TTSUS7 17/12/2015 Put 3.300 0.095 0.095 0.000   0 0.095
TTSC18 17/12/2015 Call 3.310 0.755 0.755 0.000   350 0.755
TTSBZ8 17/12/2015 Put 3.310 0.095 0.095 0.000   0 0.095
TTSKK7 17/12/2015 Call 3.400 0.705 0.705 0.000   70 0.705
TTSKL7 17/12/2015 Put 3.400 0.115 0.115 0.000   70 0.115
TTSUL7 17/12/2015 Call 3.500 0.630 0.630 0.000   844 0.630
TTSUM7 17/12/2015 Put 3.500 0.140 0.140 0.000   0 0.140
TTSKS7 17/12/2015 Call 3.600 0.555 0.555 0.000   200 0.555
TTSKT7 17/12/2015 Put 3.600 0.170 0.170 0.000   0 0.170
TTSUJ7 17/12/2015 Call 3.700 0.490 0.490 0.000   0 0.490
TTSUK7 17/12/2015 Put 3.700 0.205 0.205 0.000   0 0.205
TTSKO7 17/12/2015 Call 3.800 0.425 0.425 0.000   0 0.425
TTSKP7 17/12/2015 Put 3.800 0.245 0.245 0.000   0 0.245
TTSUX7 17/12/2015 Call 3.900 0.365 0.365 0.000   0 0.365
TTSUY7 17/12/2015 Put 3.900 0.290 0.290 0.000   0 0.290
TTSKQ7 17/12/2015 Call 4.000 0.315 0.315 0.000   0 0.315
TTSKR7 17/12/2015 Put 4.000 0.340 0.340 0.000   0 0.340
TTSUT7 17/12/2015 Call 4.100 0.265 0.265 0.000   0 0.265
TTSUU7 17/12/2015 Put 4.100 0.395 0.395 0.000   30 0.395
TTSM57 17/12/2015 Call 4.200 0.225 0.225 0.000   0 0.225
TTSM67 17/12/2015 Put 4.200 0.455 0.455 0.000   0 0.455
TTSVS7 17/12/2015 Call 4.300 0.190 0.190 0.000   0 0.190
TTSVT7 17/12/2015 Put 4.300 0.520 0.520 0.000   0 0.520
TTSMJ7 17/12/2015 Call 4.400 0.155 0.155 0.000   0 0.155
TTSMK7 17/12/2015 Put 4.400 0.590 0.590 0.000   0 0.590
TTSWL7 17/12/2015 Call 4.500 0.130 0.130 0.000   0 0.130
TTSWM7 17/12/2015 Put 4.500 0.665 0.665 0.000   0 0.665
TTSX47 17/12/2015 Call 4.600 0.105 0.105 0.000   0 0.105
TTSX57 17/12/2015 Put 4.600 0.740 0.740 0.000   0 0.740
TTSYH7 17/12/2015 Call 4.700 0.090 0.090 0.000   0 0.090
TTSYI7 17/12/2015 Put 4.700 0.820 0.820 0.000   0 0.820
TTSZ77 17/12/2015 Call 4.800 0.070 0.070 0.000   0 0.070
TTSZ87 17/12/2015 Put 4.800 0.905 0.905 0.000   0 0.905
TTSZP7 17/12/2015 Call 4.900 0.060 0.060 0.000   0 0.060
TTSZQ7 17/12/2015 Put 4.900 0.990 0.990 0.000   0 0.990
TTSS97 23/03/2016 Call 2.200 1.820 1.820 0.000   0 1.820
TTSSA7 23/03/2016 Put 2.200 0.008 0.008 0.000   0 0.008
TTSS57 23/03/2016 Call 2.400 1.625 1.625 0.000   0 1.625
TTSS67 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.015
TTSRQ7 23/03/2016 Call 2.600 1.430 1.430 0.000   0 1.430
TTSRR7 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.030
TTSRO7 23/03/2016 Call 2.800 1.240 1.240 0.000   0 1.240
TTSRP7 23/03/2016 Put 2.800 0.050 0.050 0.000   0 0.050
TTSRU7 23/03/2016 Call 3.000 1.060 1.060 0.000   0 1.060
TTSRV7 23/03/2016 Put 3.000 0.080 0.080 0.000   0 0.080
TTSRS7 23/03/2016 Call 3.200 0.885 0.885 0.000   0 0.885
TTSRT7 23/03/2016 Put 3.200 0.115 0.115 0.000   0 0.115
TTSC28 23/03/2016 Call 3.300 0.805 0.805 0.000   0 0.805
TTSC38 23/03/2016 Put 3.300 0.140 0.140 0.000   0 0.140
TTSS17 23/03/2016 Call 3.400 0.725 0.725 0.000   0 0.725
TTSS27 23/03/2016 Put 3.400 0.165 0.165 0.000   0 0.165
TTSCJ8 23/03/2016 Call 3.500 0.655 0.655 0.000   0 0.655
TTSCK8 23/03/2016 Put 3.500 0.200 0.200 0.000   0 0.200
TTSRY7 23/03/2016 Call 3.600 0.585 0.585 0.000   0 0.585
TTSRZ7 23/03/2016 Put 3.600 0.235 0.235 0.000   0 0.235
TTSCL8 23/03/2016 Call 3.700 0.520 0.520 0.000   0 0.520
TTSCM8 23/03/2016 Put 3.700 0.275 0.275 0.000   0 0.275
TTSS37 23/03/2016 Call 3.800 0.460 0.460 0.000   0 0.460
TTSS47 23/03/2016 Put 3.800 0.315 0.315 0.000   0 0.315
TTSC68 23/03/2016 Call 3.900 0.405 0.405 0.000   0 0.405
TTSC78 23/03/2016 Put 3.900 0.365 0.365 0.000   0 0.365
TTSRW7 23/03/2016 Call 4.000 0.360 0.360 0.000   0 0.360
TTSRX7 23/03/2016 Put 4.000 0.415 0.415 0.000   0 0.415
TTSCF8 23/03/2016 Call 4.100 0.315 0.315 0.000   0 0.315
TTSCG8 23/03/2016 Put 4.100 0.470 0.470 0.000   0 0.470
TTSSB7 23/03/2016 Call 4.200 0.275 0.275 0.000   0 0.275
TTSSC7 23/03/2016 Put 4.200 0.530 0.530 0.000   0 0.530
TTSC88 23/03/2016 Call 4.300 0.240 0.240 0.000   0 0.240
TTSC98 23/03/2016 Put 4.300 0.600 0.600 0.000   0 0.600
TTSTI7 23/03/2016 Call 4.400 0.205 0.205 0.000   0 0.205
TTSTJ7 23/03/2016 Put 4.400 0.665 0.665 0.000   0 0.665
TTSCH8 23/03/2016 Call 4.500 0.175 0.175 0.000   0 0.175
TTSCI8 23/03/2016 Put 4.500 0.740 0.740 0.000   0 0.740
TTSWN7 23/03/2016 Call 4.600 0.150 0.150 0.000   0 0.150
TTSWO7 23/03/2016 Put 4.600 0.815 0.815 0.000   0 0.815
TTSC48 23/03/2016 Call 4.700 0.130 0.130 0.000   0 0.130
TTSC58 23/03/2016 Put 4.700 0.895 0.895 0.000   0 0.895
TTSYJ7 23/03/2016 Call 4.800 0.115 0.115 0.000   0 0.115
TTSYK7 23/03/2016 Put 4.800 0.975 0.975 0.000   0 0.975
TTSZ97 23/03/2016 Call 5.000 0.085 0.085 0.000   0 0.085
TTSZA7 23/03/2016 Put 5.000 1.145 1.145 0.000   0 1.145
TTSUA9 23/06/2016 Call 2.400 1.625 1.625 0.000   0 1.625
TTSUB9 23/06/2016 Put 2.400 0.004 0.004 0.000   100 0.004
TTSVE7 23/06/2016 Call 2.600 1.430 1.430 0.000   0 1.430
TTSVF7 23/06/2016 Put 2.600 0.010 0.010 0.000   0 0.010
TTSVC7 23/06/2016 Call 2.800 1.245 1.245 0.000   0 1.245
TTSVD7 23/06/2016 Put 2.800 0.025 0.025 0.000   0 0.025
TTSVG7 23/06/2016 Call 3.000 1.070 1.070 0.000   0 1.070
TTSVH7 23/06/2016 Put 3.000 0.050 0.050 0.000   0 0.050
TTSVA7 23/06/2016 Call 3.200 0.905 0.905 0.000   0 0.905
TTSVB7 23/06/2016 Put 3.200 0.085 0.085 0.000   0 0.085
TTSV27 23/06/2016 Call 3.400 0.755 0.755 0.000   0 0.755
TTSV37 23/06/2016 Put 3.400 0.135 0.135 0.000   0 0.135
TTSV47 23/06/2016 Call 3.600 0.620 0.620 0.000   0 0.620
TTSV57 23/06/2016 Put 3.600 0.205 0.205 0.000   0 0.205
TTSV87 23/06/2016 Call 3.800 0.500 0.500 0.000   0 0.500
TTSV97 23/06/2016 Put 3.800 0.295 0.295 0.000   0 0.295
TTSV67 23/06/2016 Call 4.000 0.400 0.400 0.000   0 0.400
TTSV77 23/06/2016 Put 4.000 0.400 0.400 0.000   0 0.400
TTSUZ7 23/06/2016 Call 4.200 0.315 0.315 0.000   0 0.315
TTSV17 23/06/2016 Put 4.200 0.525 0.525 0.000   0 0.525
TTSVI7 23/06/2016 Call 4.400 0.245 0.245 0.000   0 0.245
TTSVJ7 23/06/2016 Put 4.400 0.660 0.660 0.000   0 0.660
TTSWP7 23/06/2016 Call 4.600 0.190 0.190 0.000   0 0.190
TTSWQ7 23/06/2016 Put 4.600 0.815 0.815 0.000   0 0.815
TTSYL7 23/06/2016 Call 4.800 0.145 0.145 0.000   0 0.145
TTSYM7 23/06/2016 Put 4.800 0.975 0.975 0.000   0 0.975
TTSZB7 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
TTSZC7 23/06/2016 Put 5.000 1.145 1.145 0.000   0 1.145
TTSD48 29/09/2016 Call 3.200 0.900 0.900 0.000   0 0.900
TTSD58 29/09/2016 Put 3.200 0.170 0.170 0.000   0 0.170
TTSCR8 29/09/2016 Call 3.400 0.760 0.760 0.000   0 0.760
TTSCS8 29/09/2016 Put 3.400 0.240 0.240 0.000   0 0.240
TTSD28 29/09/2016 Call 3.600 0.640 0.640 0.000   0 0.640
TTSD38 29/09/2016 Put 3.600 0.320 0.320 0.000   0 0.320
TTSCX8 29/09/2016 Call 3.800 0.535 0.535 0.000   0 0.535
TTSCY8 29/09/2016 Put 3.800 0.420 0.420 0.000   0 0.420
TTSCZ8 29/09/2016 Call 4.000 0.440 0.440 0.000   0 0.440
TTSD18 29/09/2016 Put 4.000 0.530 0.530 0.000   0 0.530
TTSCN8 29/09/2016 Call 4.200 0.365 0.365 0.000   0 0.365
TTSCO8 29/09/2016 Put 4.200 0.655 0.655 0.000   0 0.655
TTSCT8 29/09/2016 Call 4.400 0.300 0.300 0.000   0 0.300
TTSCU8 29/09/2016 Put 4.400 0.790 0.790 0.000   0 0.790
TTSCP8 29/09/2016 Call 4.600 0.245 0.245 0.000   0 0.245
TTSCQ8 29/09/2016 Put 4.600 0.935 0.935 0.000   0 0.935
TTSCV8 29/09/2016 Call 4.800 0.200 0.200 0.000   0 0.200
TTSCW8 29/09/2016 Put 4.800 1.085 1.085 0.000   0 1.085

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.