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 3.510 Up 0.030 3.500 3.530 3.480 3.550 3.470 5,747,311 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
TTSG67 24/09/2015 Call 2.000 1.510 1.510 0.000   0 1.510
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.315 1.315 0.000   0 1.315
TTSXY9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXU9 24/09/2015 Call 2.400 1.115 1.115 0.000   0 1.115
TTSXV9 24/09/2015 Put 2.400 0.000 0.000 0.000   100 0.000
TTSRG7 24/09/2015 Call 2.500 1.015 1.015 0.000   0 1.015
TTSRH7 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXM9 24/09/2015 Call 2.600 0.915 0.915 0.000   0 0.915
TTSXN9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSRK7 24/09/2015 Call 2.700 0.820 0.820 0.000   0 0.820
TTSRL7 24/09/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSXG9 24/09/2015 Call 2.800 0.720 0.720 0.000   0 0.720
TTSXH9 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
TTSR97 24/09/2015 Call 2.900 0.625 0.625 0.000   0 0.625
TTSRF7 24/09/2015 Put 2.900 0.004 0.004 0.000   0 0.004
TTSXK9 24/09/2015 Call 3.000 0.530 0.530 0.000   0 0.530
TTSXL9 24/09/2015 Put 3.000 0.008 0.008 0.000   0 0.008
TTSR37 24/09/2015 Call 3.100 0.440 0.440 0.000   0 0.440
TTSR47 24/09/2015 Put 3.100 0.015 0.015 0.000   0 0.015
TTSXI9 24/09/2015 Call 3.200 0.355 0.355 0.000   0 0.355
TTSXJ9 24/09/2015 Put 3.200 0.030 0.030 0.000   100 0.030
TTSR57 24/09/2015 Call 3.300 0.270 0.270 0.000   0 0.270
TTSR67 24/09/2015 Put 3.300 0.050 0.050 0.000   0 0.050
TTSBY8 24/09/2015 Call 3.310 0.265 0.265 0.000   0 0.265
TTSBX8 24/09/2015 Put 3.310 0.050 0.050 0.000   0 0.050
TTSXS9 24/09/2015 Call 3.400 0.200 0.200 0.000   0 0.200
TTSXT9 24/09/2015 Put 3.400 0.080 0.080 0.000   2,805 0.080
TTSR77 24/09/2015 Call 3.500 0.135 0.135 0.000   0 0.135
TTSR87 24/09/2015 Put 3.500 0.115 0.115 0.000   4,705 0.115
TTSXO9 24/09/2015 Call 3.600 0.085 0.085 0.000   300 0.085
TTSXP9 24/09/2015 Put 3.600 0.170 0.170 0.000   0 0.170
TTSRI7 24/09/2015 Call 3.700 0.050 0.050 0.000   0 0.050
TTSRJ7 24/09/2015 Put 3.700 0.235 0.235 0.000   750 0.235
TTSXQ9 24/09/2015 Call 3.800 0.025 0.025 0.000   0 0.025
TTSXR9 24/09/2015 Put 3.800 0.310 0.310 0.000   448 0.310
TTSET8 24/09/2015 Call 3.810 0.025 0.025 0.000   0 0.025
TTSES8 24/09/2015 Put 3.810 0.320 0.320 0.000   0 0.320
TTSRM7 24/09/2015 Call 3.900 0.015 0.015 0.000   355 0.015
TTSRN7 24/09/2015 Put 3.900 0.395 0.395 0.000   746 0.395
TTSEM8 24/09/2015 Call 3.910 0.010 0.010 0.000   5,000 0.010
TTSEN8 24/09/2015 Put 3.910 0.405 0.405 0.000   0 0.405
TTSXD9 24/09/2015 Call 4.000 0.006 0.006 0.000   360 0.006
TTSXF9 24/09/2015 Put 4.000 0.490 0.490 0.000   500 0.490
TTSEP8 24/09/2015 Call 4.010 0.005 0.005 0.000   0 0.005
TTSEO8 24/09/2015 Put 4.010 0.500 0.500 0.000   0 0.500
TTSSF7 24/09/2015 Call 4.100 0.003 0.003 0.000   3,000 0.003
TTSSG7 24/09/2015 Put 4.100 0.590 0.590 0.000   2,098 0.590
TTSEQ8 24/09/2015 Call 4.110 0.002 0.002 0.000   130 0.002
TTSER8 24/09/2015 Put 4.110 0.595 0.595 0.000   0 0.595
TTSM37 24/09/2015 Call 4.200 0.001 0.001 0.000   100 0.001
TTSM47 24/09/2015 Put 4.200 0.690 0.690 0.000   1,200 0.690
TTSVQ7 24/09/2015 Call 4.300 0.000 0.000 0.000   5,200 0.000
TTSVR7 24/09/2015 Put 4.300 0.790 0.790 0.000   0 0.790
TTSMH7 24/09/2015 Call 4.400 0.000 0.000 0.000   0 0.000
TTSMI7 24/09/2015 Put 4.400 0.890 0.890 0.000   0 0.890
TTSWJ7 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.000
TTSWK7 24/09/2015 Put 4.500 0.990 0.990 0.000   0 0.990
TTSX27 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.000
TTSX37 24/09/2015 Put 4.600 1.090 1.090 0.000   0 1.090
TTSYF7 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.000
TTSYG7 24/09/2015 Put 4.700 1.190 1.190 0.000   0 1.190
TTSZ57 24/09/2015 Call 4.800 0.000 0.000 0.000   0 0.000
TTSZ67 24/09/2015 Put 4.800 1.290 1.290 0.000   0 1.290
TTSZN7 24/09/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZO7 24/09/2015 Put 4.900 1.390 1.390 0.000   0 1.390
TTSLS8 29/10/2015 Call 2.800 0.745 0.745 0.000   0 0.745
TTSLT8 29/10/2015 Put 2.800 0.015 0.015 0.000   0 0.015
TTSKH8 29/10/2015 Call 2.900 0.650 0.650 0.000   0 0.650
TTSKI8 29/10/2015 Put 2.900 0.020 0.020 0.000   0 0.020
TTSGV8 29/10/2015 Call 3.000 0.565 0.565 0.000   0 0.565
TTSGW8 29/10/2015 Put 3.000 0.035 0.035 0.000   0 0.035
TTSGL8 29/10/2015 Call 3.100 0.480 0.480 0.000   0 0.480
TTSGM8 29/10/2015 Put 3.100 0.055 0.055 0.000   0 0.055
TTSEK8 29/10/2015 Call 3.200 0.400 0.400 0.000   0 0.400
TTSEL8 29/10/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TTSDU8 29/10/2015 Call 3.300 0.325 0.325 0.000   0 0.325
TTSDV8 29/10/2015 Put 3.300 0.105 0.105 0.000   0 0.105
TTSDW8 29/10/2015 Call 3.400 0.260 0.260 0.000   0 0.260
TTSDX8 29/10/2015 Put 3.400 0.140 0.140 0.000   200 0.140
TTSDO8 29/10/2015 Call 3.500 0.200 0.200 0.000   0 0.200
TTSDP8 29/10/2015 Put 3.500 0.180 0.180 0.000   160 0.180
TTSDY8 29/10/2015 Call 3.600 0.150 0.150 0.000   0 0.150
TTSDZ8 29/10/2015 Put 3.600 0.230 0.230 0.000   3,500 0.230
TTSDQ8 29/10/2015 Call 3.700 0.110 0.110 0.000   0 0.110
TTSDR8 29/10/2015 Put 3.700 0.290 0.290 0.000   0 0.290
TTSE98 29/10/2015 Call 3.800 0.080 0.080 0.000   0 0.080
TTSEF8 29/10/2015 Put 3.800 0.355 0.355 0.000   40 0.355
TTSD88 29/10/2015 Call 3.900 0.055 0.055 0.000   1,200 0.055
TTSD98 29/10/2015 Put 3.900 0.425 0.425 0.000   0 0.425
TTSE18 29/10/2015 Call 4.000 0.040 0.040 0.000   0 0.040
TTSE28 29/10/2015 Put 4.000 0.505 0.505 0.000   0 0.505
TTSDM8 29/10/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSDN8 29/10/2015 Put 4.100 0.590 0.590 0.000   2,000 0.590
TTSE78 29/10/2015 Call 4.200 0.020 0.020 0.000   50 0.020
TTSE88 29/10/2015 Put 4.200 0.690 0.690 0.000   0 0.690
TTSDK8 29/10/2015 Call 4.300 0.010 0.010 0.000   0 0.010
TTSDL8 29/10/2015 Put 4.300 0.790 0.790 0.000   0 0.790
TTSE58 29/10/2015 Call 4.400 0.008 0.008 0.000   0 0.008
TTSE68 29/10/2015 Put 4.400 0.890 0.890 0.000   0 0.890
TTSDS8 29/10/2015 Call 4.500 0.005 0.005 0.000   0 0.005
TTSDT8 29/10/2015 Put 4.500 0.990 0.990 0.000   0 0.990
TTSE38 29/10/2015 Call 4.600 0.003 0.003 0.000   0 0.003
TTSE48 29/10/2015 Put 4.600 1.090 1.090 0.000   0 1.090
TTSD68 29/10/2015 Call 4.700 0.002 0.002 0.000   0 0.002
TTSD78 29/10/2015 Put 4.700 1.190 1.190 0.000   0 1.190
TTSEG8 29/10/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TTSEH8 29/10/2015 Put 4.800 1.290 1.290 0.000   0 1.290
TTSFW8 29/10/2015 Call 4.900 0.001 0.001 0.000   0 0.001
TTSFX8 29/10/2015 Put 4.900 1.390 1.390 0.000   0 1.390
TTSLU8 26/11/2015 Call 2.800 0.745 0.745 0.000   0 0.745
TTSLW8 26/11/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSKJ8 26/11/2015 Call 2.900 0.670 0.670 0.000   0 0.670
TTSKK8 26/11/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TTSGX8 26/11/2015 Call 3.000 0.590 0.590 0.000   0 0.590
TTSGY8 26/11/2015 Put 3.000 0.060 0.060 0.000   0 0.060
TTSGN8 26/11/2015 Call 3.100 0.515 0.515 0.000   0 0.515
TTSGO8 26/11/2015 Put 3.100 0.085 0.085 0.000   0 0.085
TTSG58 26/11/2015 Call 3.200 0.440 0.440 0.000   0 0.440
TTSG68 26/11/2015 Put 3.200 0.110 0.110 0.000   0 0.110
TTSG38 26/11/2015 Call 3.300 0.370 0.370 0.000   0 0.370
TTSG48 26/11/2015 Put 3.300 0.140 0.140 0.000   0 0.140
TTSEU8 26/11/2015 Call 3.400 0.305 0.305 0.000   0 0.305
TTSEV8 26/11/2015 Put 3.400 0.175 0.175 0.000   2,000 0.175
TTSEW8 26/11/2015 Call 3.500 0.245 0.245 0.000   0 0.245
TTSEX8 26/11/2015 Put 3.500 0.220 0.220 0.000   300 0.220
TTSEY8 26/11/2015 Call 3.600 0.195 0.195 0.000   0 0.195
TTSEZ8 26/11/2015 Put 3.600 0.270 0.270 0.000   0 0.270
TTSF18 26/11/2015 Call 3.700 0.150 0.150 0.000   2,000 0.150
TTSF28 26/11/2015 Put 3.700 0.325 0.325 0.000   0 0.325
TTSF38 26/11/2015 Call 3.800 0.115 0.115 0.000   0 0.115
TTSF48 26/11/2015 Put 3.800 0.390 0.390 0.000   0 0.390
TTSF58 26/11/2015 Call 3.900 0.090 0.090 0.000   0 0.090
TTSF68 26/11/2015 Put 3.900 0.460 0.460 0.000   0 0.460
TTSF78 26/11/2015 Call 4.000 0.065 0.065 0.000   0 0.065
TTSF88 26/11/2015 Put 4.000 0.540 0.540 0.000   0 0.540
TTSF98 26/11/2015 Call 4.100 0.045 0.045 0.000   0 0.045
TTSFF8 26/11/2015 Put 4.100 0.620 0.620 0.000   0 0.620
TTSFG8 26/11/2015 Call 4.200 0.035 0.035 0.000   0 0.035
TTSFH8 26/11/2015 Put 4.200 0.705 0.705 0.000   0 0.705
TTSFI8 26/11/2015 Call 4.300 0.025 0.025 0.000   0 0.025
TTSFJ8 26/11/2015 Put 4.300 0.795 0.795 0.000   0 0.795
TTSFK8 26/11/2015 Call 4.400 0.020 0.020 0.000   0 0.020
TTSFL8 26/11/2015 Put 4.400 0.890 0.890 0.000   0 0.890
TTSFM8 26/11/2015 Call 4.500 0.015 0.015 0.000   0 0.015
TTSFN8 26/11/2015 Put 4.500 0.990 0.990 0.000   0 0.990
TTSFO8 26/11/2015 Call 4.600 0.009 0.009 0.000   0 0.009
TTSFP8 26/11/2015 Put 4.600 1.090 1.090 0.000   0 1.090
TTSFQ8 26/11/2015 Call 4.700 0.006 0.006 0.000   0 0.006
TTSFR8 26/11/2015 Put 4.700 1.190 1.190 0.000   0 1.190
TTSFS8 26/11/2015 Call 4.800 0.004 0.004 0.000   0 0.004
TTSFT8 26/11/2015 Put 4.800 1.290 1.290 0.000   0 1.290
TTSFY8 26/11/2015 Call 4.900 0.003 0.003 0.000   0 0.003
TTSFZ8 26/11/2015 Put 4.900 1.390 1.390 0.000   0 1.390
TTSS77 17/12/2015 Call 2.200 1.340 1.340 0.000   0 1.340
TTSS87 17/12/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.145 1.145 0.000   0 1.145
TTSKV7 17/12/2015 Put 2.400 0.006 0.006 0.000   0 0.006
TTSKI7 17/12/2015 Call 2.600 0.960 0.960 0.000   0 0.960
TTSKJ7 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSUN7 17/12/2015 Call 2.700 0.870 0.870 0.000   0 0.870
TTSUO7 17/12/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 0.780 0.780 0.000   0 0.780
TTSKN7 17/12/2015 Put 2.800 0.040 0.040 0.000   0 0.040
TTSUP7 17/12/2015 Call 2.900 0.700 0.700 0.000   0 0.700
TTSUQ7 17/12/2015 Put 2.900 0.055 0.055 0.000   0 0.055
TTSJI9 17/12/2015 Call 3.000 0.615 0.615 0.000   0 0.615
TTSJJ9 17/12/2015 Put 3.000 0.075 0.075 0.000   200 0.075
TTSUV7 17/12/2015 Call 3.100 0.535 0.535 0.000   0 0.535
TTSUW7 17/12/2015 Put 3.100 0.100 0.100 0.000   0 0.100
TTSKG7 17/12/2015 Call 3.200 0.465 0.465 0.000   0 0.465
TTSKH7 17/12/2015 Put 3.200 0.130 0.130 0.000   2,250 0.130
TTSUR7 17/12/2015 Call 3.300 0.395 0.395 0.000   0 0.395
TTSUS7 17/12/2015 Put 3.300 0.165 0.165 0.000   4,957 0.165
TTSC18 17/12/2015 Call 3.310 0.390 0.390 0.000   350 0.390
TTSBZ8 17/12/2015 Put 3.310 0.165 0.165 0.000   0 0.165
TTSKK7 17/12/2015 Call 3.400 0.335 0.335 0.000   70 0.335
TTSKL7 17/12/2015 Put 3.400 0.200 0.200 0.000   320 0.200
TTSUL7 17/12/2015 Call 3.500 0.275 0.275 0.000   844 0.275
TTSUM7 17/12/2015 Put 3.500 0.245 0.245 0.000   0 0.245
TTSKS7 17/12/2015 Call 3.600 0.225 0.225 0.000   200 0.225
TTSKT7 17/12/2015 Put 3.600 0.295 0.295 0.000   0 0.295
TTSUJ7 17/12/2015 Call 3.700 0.180 0.180 0.000   0 0.180
TTSUK7 17/12/2015 Put 3.700 0.350 0.350 0.000   0 0.350
TTSKO7 17/12/2015 Call 3.800 0.145 0.145 0.000   0 0.145
TTSKP7 17/12/2015 Put 3.800 0.410 0.410 0.000   0 0.410
TTSUX7 17/12/2015 Call 3.900 0.115 0.115 0.000   3,378 0.115
TTSUY7 17/12/2015 Put 3.900 0.480 0.480 0.000   0 0.480
TTSKQ7 17/12/2015 Call 4.000 0.090 0.090 0.000   1,000 0.090
TTSKR7 17/12/2015 Put 4.000 0.555 0.555 0.000   0 0.555
TTSUT7 17/12/2015 Call 4.100 0.070 0.070 0.000   0 0.070
TTSUU7 17/12/2015 Put 4.100 0.635 0.635 0.000   30 0.635
TTSM57 17/12/2015 Call 4.200 0.055 0.055 0.000   50 0.055
TTSM67 17/12/2015 Put 4.200 0.715 0.715 0.000   0 0.715
TTSVS7 17/12/2015 Call 4.300 0.045 0.045 0.000   0 0.045
TTSVT7 17/12/2015 Put 4.300 0.805 0.805 0.000   0 0.805
TTSMJ7 17/12/2015 Call 4.400 0.035 0.035 0.000   0 0.035
TTSMK7 17/12/2015 Put 4.400 0.895 0.895 0.000   0 0.895
TTSWL7 17/12/2015 Call 4.500 0.030 0.030 0.000   201 0.030
TTSWM7 17/12/2015 Put 4.500 0.990 0.990 0.000   0 0.990
TTSX47 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TTSX57 17/12/2015 Put 4.600 1.090 1.090 0.000   0 1.090
TTSYH7 17/12/2015 Call 4.700 0.020 0.020 0.000   0 0.020
TTSYI7 17/12/2015 Put 4.700 1.190 1.190 0.000   0 1.190
TTSZ77 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
TTSZ87 17/12/2015 Put 4.800 1.290 1.290 0.000   0 1.290
TTSZP7 17/12/2015 Call 4.900 0.015 0.015 0.000   0 0.015
TTSZQ7 17/12/2015 Put 4.900 1.390 1.390 0.000   0 1.390
TTSLX8 28/01/2016 Call 2.800 0.775 0.775 0.000   0 0.775
TTSLY8 28/01/2016 Put 2.800 0.045 0.045 0.000   0 0.045
TTSKN8 28/01/2016 Call 2.900 0.695 0.695 0.000   0 0.695
TTSKO8 28/01/2016 Put 2.900 0.060 0.060 0.000   0 0.060
TTSKL8 28/01/2016 Call 3.000 0.620 0.620 0.000   0 0.620
TTSKM8 28/01/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSKD8 28/01/2016 Call 3.100 0.550 0.550 0.000   0 0.550
TTSKE8 28/01/2016 Put 3.100 0.115 0.115 0.000   0 0.115
TTSKB8 28/01/2016 Call 3.200 0.480 0.480 0.000   0 0.480
TTSKC8 28/01/2016 Put 3.200 0.145 0.145 0.000   0 0.145
TTSJW8 28/01/2016 Call 3.300 0.415 0.415 0.000   0 0.415
TTSJX8 28/01/2016 Put 3.300 0.180 0.180 0.000   0 0.180
TTSJS8 28/01/2016 Call 3.400 0.355 0.355 0.000   0 0.355
TTSJT8 28/01/2016 Put 3.400 0.220 0.220 0.000   0 0.220
TTSJU8 28/01/2016 Call 3.500 0.300 0.300 0.000   0 0.300
TTSJV8 28/01/2016 Put 3.500 0.265 0.265 0.000   0 0.265
TTSJQ8 28/01/2016 Call 3.600 0.255 0.255 0.000   0 0.255
TTSJR8 28/01/2016 Put 3.600 0.315 0.315 0.000   0 0.315
TTSJM8 28/01/2016 Call 3.700 0.210 0.210 0.000   0 0.210
TTSJN8 28/01/2016 Put 3.700 0.375 0.375 0.000   0 0.375
TTSK38 28/01/2016 Call 3.800 0.170 0.170 0.000   0 0.170
TTSK48 28/01/2016 Put 3.800 0.435 0.435 0.000   0 0.435
TTSJG8 28/01/2016 Call 3.900 0.135 0.135 0.000   0 0.135
TTSJH8 28/01/2016 Put 3.900 0.500 0.500 0.000   0 0.500
TTSK78 28/01/2016 Call 4.000 0.110 0.110 0.000   0 0.110
TTSK88 28/01/2016 Put 4.000 0.575 0.575 0.000   0 0.575
TTSJE8 28/01/2016 Call 4.100 0.085 0.085 0.000   0 0.085
TTSJF8 28/01/2016 Put 4.100 0.650 0.650 0.000   0 0.650
TTSK58 28/01/2016 Call 4.200 0.065 0.065 0.000   0 0.065
TTSK68 28/01/2016 Put 4.200 0.735 0.735 0.000   0 0.735
TTSJI8 28/01/2016 Call 4.300 0.050 0.050 0.000   0 0.050
TTSJJ8 28/01/2016 Put 4.300 0.820 0.820 0.000   0 0.820
TTSK18 28/01/2016 Call 4.400 0.040 0.040 0.000   0 0.040
TTSK28 28/01/2016 Put 4.400 0.910 0.910 0.000   0 0.910
TTSJO8 28/01/2016 Call 4.500 0.030 0.030 0.000   0 0.030
TTSJP8 28/01/2016 Put 4.500 1.000 1.000 0.000   0 1.000
TTSJY8 28/01/2016 Call 4.600 0.025 0.025 0.000   0 0.025
TTSJZ8 28/01/2016 Put 4.600 1.095 1.095 0.000   0 1.095
TTSJK8 28/01/2016 Call 4.700 0.020 0.020 0.000   0 0.020
TTSJL8 28/01/2016 Put 4.700 1.190 1.190 0.000   0 1.190
TTSK98 28/01/2016 Call 4.800 0.015 0.015 0.000   0 0.015
TTSKA8 28/01/2016 Put 4.800 1.290 1.290 0.000   0 1.290
TTSLZ8 25/02/2016 Call 2.800 0.790 0.790 0.000   0 0.790
TTSM18 25/02/2016 Put 2.800 0.055 0.055 0.000   0 0.055
TTSLQ8 25/02/2016 Call 2.900 0.715 0.715 0.000   0 0.715
TTSLR8 25/02/2016 Put 2.900 0.075 0.075 0.000   0 0.075
TTSLO8 25/02/2016 Call 3.000 0.640 0.640 0.000   0 0.640
TTSLP8 25/02/2016 Put 3.000 0.100 0.100 0.000   0 0.100
TTSKV8 25/02/2016 Call 3.100 0.565 0.565 0.000   0 0.565
TTSKW8 25/02/2016 Put 3.100 0.130 0.130 0.000   0 0.130
TTSLI8 25/02/2016 Call 3.200 0.500 0.500 0.000   0 0.500
TTSLJ8 25/02/2016 Put 3.200 0.160 0.160 0.000   0 0.160
TTSKZ8 25/02/2016 Call 3.300 0.440 0.440 0.000   0 0.440
TTSL18 25/02/2016 Put 3.300 0.200 0.200 0.000   0 0.200
TTSLK8 25/02/2016 Call 3.400 0.380 0.380 0.000   0 0.380
TTSLL8 25/02/2016 Put 3.400 0.240 0.240 0.000   0 0.240
TTSL88 25/02/2016 Call 3.500 0.325 0.325 0.000   0 0.325
TTSL98 25/02/2016 Put 3.500 0.285 0.285 0.000   0 0.285
TTSLM8 25/02/2016 Call 3.600 0.280 0.280 0.000   0 0.280
TTSLN8 25/02/2016 Put 3.600 0.335 0.335 0.000   0 0.335
TTSL28 25/02/2016 Call 3.700 0.235 0.235 0.000   500 0.235
TTSL38 25/02/2016 Put 3.700 0.390 0.390 0.000   30 0.390
TTSLE8 25/02/2016 Call 3.800 0.195 0.195 0.000   0 0.195
TTSLF8 25/02/2016 Put 3.800 0.450 0.450 0.000   0 0.450
TTSKT8 25/02/2016 Call 3.900 0.160 0.160 0.000   0 0.160
TTSKU8 25/02/2016 Put 3.900 0.520 0.520 0.000   0 0.520
TTSLG8 25/02/2016 Call 4.000 0.130 0.130 0.000   0 0.130
TTSLH8 25/02/2016 Put 4.000 0.590 0.590 0.000   0 0.590
TTSL68 25/02/2016 Call 4.100 0.105 0.105 0.000   0 0.105
TTSL78 25/02/2016 Put 4.100 0.665 0.665 0.000   0 0.665
TTSLC8 25/02/2016 Call 4.200 0.085 0.085 0.000   0 0.085
TTSLD8 25/02/2016 Put 4.200 0.745 0.745 0.000   0 0.745
TTSL48 25/02/2016 Call 4.300 0.065 0.065 0.000   0 0.065
TTSL58 25/02/2016 Put 4.300 0.830 0.830 0.000   0 0.830
TTSLA8 25/02/2016 Call 4.400 0.050 0.050 0.000   0 0.050
TTSLB8 25/02/2016 Put 4.400 0.915 0.915 0.000   0 0.915
TTSKX8 25/02/2016 Call 4.500 0.040 0.040 0.000   0 0.040
TTSKY8 25/02/2016 Put 4.500 1.005 1.005 0.000   0 1.005
TTSS97 23/03/2016 Call 2.200 1.350 1.350 0.000   0 1.350
TTSSA7 23/03/2016 Put 2.200 0.020 0.020 0.000   0 0.020
TTSS57 23/03/2016 Call 2.400 1.165 1.165 0.000   0 1.165
TTSS67 23/03/2016 Put 2.400 0.035 0.035 0.000   0 0.035
TTSRQ7 23/03/2016 Call 2.600 0.985 0.985 0.000   0 0.985
TTSRR7 23/03/2016 Put 2.600 0.060 0.060 0.000   0 0.060
TTSRO7 23/03/2016 Call 2.800 0.810 0.810 0.000   0 0.810
TTSRP7 23/03/2016 Put 2.800 0.095 0.095 0.000   0 0.095
TTSKP8 23/03/2016 Call 2.900 0.730 0.730 0.000   0 0.730
TTSKQ8 23/03/2016 Put 2.900 0.120 0.120 0.000   0 0.120
TTSRU7 23/03/2016 Call 3.000 0.650 0.650 0.000   0 0.650
TTSRV7 23/03/2016 Put 3.000 0.145 0.145 0.000   0 0.145
TTSGP8 23/03/2016 Call 3.100 0.575 0.575 0.000   0 0.575
TTSGQ8 23/03/2016 Put 3.100 0.170 0.170 0.000   0 0.170
TTSRS7 23/03/2016 Call 3.200 0.505 0.505 0.000   0 0.505
TTSRT7 23/03/2016 Put 3.200 0.205 0.205 0.000   600 0.205
TTSC28 23/03/2016 Call 3.300 0.440 0.440 0.000   0 0.440
TTSC38 23/03/2016 Put 3.300 0.240 0.240 0.000   600 0.240
TTSS17 23/03/2016 Call 3.400 0.380 0.380 0.000   0 0.380
TTSS27 23/03/2016 Put 3.400 0.285 0.285 0.000   0 0.285
TTSCJ8 23/03/2016 Call 3.500 0.325 0.325 0.000   0 0.325
TTSCK8 23/03/2016 Put 3.500 0.335 0.335 0.000   0 0.335
TTSRY7 23/03/2016 Call 3.600 0.275 0.275 0.000   0 0.275
TTSRZ7 23/03/2016 Put 3.600 0.385 0.385 0.000   0 0.385
TTSCL8 23/03/2016 Call 3.700 0.230 0.230 0.000   0 0.230
TTSCM8 23/03/2016 Put 3.700 0.445 0.445 0.000   0 0.445
TTSS37 23/03/2016 Call 3.800 0.190 0.190 0.000   0 0.190
TTSS47 23/03/2016 Put 3.800 0.510 0.510 0.000   0 0.510
TTSC68 23/03/2016 Call 3.900 0.160 0.160 0.000   0 0.160
TTSC78 23/03/2016 Put 3.900 0.575 0.575 0.000   0 0.575
TTSRW7 23/03/2016 Call 4.000 0.130 0.130 0.000   0 0.130
TTSRX7 23/03/2016 Put 4.000 0.650 0.650 0.000   0 0.650
TTSCF8 23/03/2016 Call 4.100 0.105 0.105 0.000   0 0.105
TTSCG8 23/03/2016 Put 4.100 0.730 0.730 0.000   0 0.730
TTSSB7 23/03/2016 Call 4.200 0.085 0.085 0.000   0 0.085
TTSSC7 23/03/2016 Put 4.200 0.810 0.810 0.000   0 0.810
TTSC88 23/03/2016 Call 4.300 0.070 0.070 0.000   0 0.070
TTSC98 23/03/2016 Put 4.300 0.895 0.895 0.000   0 0.895
TTSTI7 23/03/2016 Call 4.400 0.055 0.055 0.000   0 0.055
TTSTJ7 23/03/2016 Put 4.400 0.980 0.980 0.000   0 0.980
TTSCH8 23/03/2016 Call 4.500 0.045 0.045 0.000   0 0.045
TTSCI8 23/03/2016 Put 4.500 1.065 1.065 0.000   0 1.065
TTSWN7 23/03/2016 Call 4.600 0.035 0.035 0.000   0 0.035
TTSWO7 23/03/2016 Put 4.600 1.155 1.155 0.000   0 1.155
TTSC48 23/03/2016 Call 4.700 0.030 0.030 0.000   0 0.030
TTSC58 23/03/2016 Put 4.700 1.245 1.245 0.000   0 1.245
TTSYJ7 23/03/2016 Call 4.800 0.020 0.020 0.000   0 0.020
TTSYK7 23/03/2016 Put 4.800 1.340 1.340 0.000   0 1.340
TTSG18 23/03/2016 Call 4.900 0.020 0.020 0.000   0 0.020
TTSG28 23/03/2016 Put 4.900 1.435 1.435 0.000   0 1.435
TTSZ97 23/03/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TTSZA7 23/03/2016 Put 5.000 1.530 1.530 0.000   0 1.530
TTSUA9 23/06/2016 Call 2.400 1.175 1.175 0.000   0 1.175
TTSUB9 23/06/2016 Put 2.400 0.065 0.065 0.000   100 0.065
TTSVE7 23/06/2016 Call 2.600 1.000 1.000 0.000   0 1.000
TTSVF7 23/06/2016 Put 2.600 0.095 0.095 0.000   0 0.095
TTSVC7 23/06/2016 Call 2.800 0.835 0.835 0.000   0 0.835
TTSVD7 23/06/2016 Put 2.800 0.135 0.135 0.000   0 0.135
TTSKR8 23/06/2016 Call 2.900 0.755 0.755 0.000   0 0.755
TTSKS8 23/06/2016 Put 2.900 0.160 0.160 0.000   0 0.160
TTSVG7 23/06/2016 Call 3.000 0.680 0.680 0.000   0 0.680
TTSVH7 23/06/2016 Put 3.000 0.185 0.185 0.000   0 0.185
TTSIH8 23/06/2016 Call 3.100 0.610 0.610 0.000   0 0.610
TTSII8 23/06/2016 Put 3.100 0.215 0.215 0.000   0 0.215
TTSVA7 23/06/2016 Call 3.200 0.545 0.545 0.000   0 0.545
TTSVB7 23/06/2016 Put 3.200 0.250 0.250 0.000   130 0.250
TTSIJ8 23/06/2016 Call 3.300 0.485 0.485 0.000   0 0.485
TTSIK8 23/06/2016 Put 3.300 0.290 0.290 0.000   0 0.290
TTSV27 23/06/2016 Call 3.400 0.425 0.425 0.000   0 0.425
TTSV37 23/06/2016 Put 3.400 0.335 0.335 0.000   0 0.335
TTSI88 23/06/2016 Call 3.500 0.375 0.375 0.000   0 0.375
TTSI98 23/06/2016 Put 3.500 0.385 0.385 0.000   0 0.385
TTSV47 23/06/2016 Call 3.600 0.325 0.325 0.000   0 0.325
TTSV57 23/06/2016 Put 3.600 0.435 0.435 0.000   0 0.435
TTSI28 23/06/2016 Call 3.700 0.285 0.285 0.000   0 0.285
TTSI38 23/06/2016 Put 3.700 0.495 0.495 0.000   0 0.495
TTSV87 23/06/2016 Call 3.800 0.245 0.245 0.000   0 0.245
TTSV97 23/06/2016 Put 3.800 0.555 0.555 0.000   0 0.555
TTSI48 23/06/2016 Call 3.900 0.210 0.210 0.000   0 0.210
TTSI58 23/06/2016 Put 3.900 0.620 0.620 0.000   0 0.620
TTSV67 23/06/2016 Call 4.000 0.180 0.180 0.000   0 0.180
TTSV77 23/06/2016 Put 4.000 0.690 0.690 0.000   0 0.690
TTSGZ8 23/06/2016 Call 4.100 0.155 0.155 0.000   0 0.155
TTSI18 23/06/2016 Put 4.100 0.765 0.765 0.000   0 0.765
TTSUZ7 23/06/2016 Call 4.200 0.130 0.130 0.000   0 0.130
TTSV17 23/06/2016 Put 4.200 0.840 0.840 0.000   0 0.840
TTSI68 23/06/2016 Call 4.300 0.110 0.110 0.000   0 0.110
TTSI78 23/06/2016 Put 4.300 0.920 0.920 0.000   0 0.920
TTSVI7 23/06/2016 Call 4.400 0.095 0.095 0.000   0 0.095
TTSVJ7 23/06/2016 Put 4.400 1.005 1.005 0.000   0 1.005
TTSIF8 23/06/2016 Call 4.500 0.080 0.080 0.000   0 0.080
TTSIG8 23/06/2016 Put 4.500 1.090 1.090 0.000   0 1.090
TTSWP7 23/06/2016 Call 4.600 0.065 0.065 0.000   0 0.065
TTSWQ7 23/06/2016 Put 4.600 1.175 1.175 0.000   0 1.175
TTSJA8 23/06/2016 Call 4.700 0.055 0.055 0.000   0 0.055
TTSJB8 23/06/2016 Put 4.700 1.265 1.265 0.000   0 1.265
TTSYL7 23/06/2016 Call 4.800 0.050 0.050 0.000   0 0.050
TTSYM7 23/06/2016 Put 4.800 1.355 1.355 0.000   0 1.355
TTSZB7 23/06/2016 Call 5.000 0.035 0.035 0.000   0 0.035
TTSZC7 23/06/2016 Put 5.000 1.545 1.545 0.000   0 1.545
TTSM28 29/09/2016 Call 2.600 0.985 0.985 0.000   0 0.985
TTSM38 29/09/2016 Put 2.600 0.100 0.100 0.000   0 0.100
TTSJ48 29/09/2016 Call 2.800 0.830 0.830 0.000   0 0.830
TTSJ58 29/09/2016 Put 2.800 0.155 0.155 0.000   0 0.155
TTSG78 29/09/2016 Call 3.000 0.690 0.690 0.000   0 0.690
TTSG88 29/09/2016 Put 3.000 0.225 0.225 0.000   0 0.225
TTSD48 29/09/2016 Call 3.200 0.570 0.570 0.000   0 0.570
TTSD58 29/09/2016 Put 3.200 0.310 0.310 0.000   0 0.310
TTSCR8 29/09/2016 Call 3.400 0.460 0.460 0.000   0 0.460
TTSCS8 29/09/2016 Put 3.400 0.405 0.405 0.000   0 0.405
TTSD28 29/09/2016 Call 3.600 0.365 0.365 0.000   0 0.365
TTSD38 29/09/2016 Put 3.600 0.515 0.515 0.000   0 0.515
TTSCX8 29/09/2016 Call 3.800 0.285 0.285 0.000   0 0.285
TTSCY8 29/09/2016 Put 3.800 0.635 0.635 0.000   0 0.635
TTSCZ8 29/09/2016 Call 4.000 0.225 0.225 0.000   0 0.225
TTSD18 29/09/2016 Put 4.000 0.775 0.775 0.000   0 0.775
TTSCN8 29/09/2016 Call 4.200 0.175 0.175 0.000   0 0.175
TTSCO8 29/09/2016 Put 4.200 0.925 0.925 0.000   0 0.925
TTSCT8 29/09/2016 Call 4.400 0.140 0.140 0.000   0 0.140
TTSCU8 29/09/2016 Put 4.400 1.090 1.090 0.000   0 1.090
TTSCP8 29/09/2016 Call 4.600 0.105 0.105 0.000   0 0.105
TTSCQ8 29/09/2016 Put 4.600 1.260 1.260 0.000   0 1.260
TTSCV8 29/09/2016 Call 4.800 0.080 0.080 0.000   0 0.080
TTSCW8 29/09/2016 Put 4.800 1.435 1.435 0.000   0 1.435
TTSEI8 29/09/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TTSEJ8 29/09/2016 Put 5.000 1.615 1.615 0.000   0 1.615
TTSM48 22/12/2016 Call 2.600 0.965 0.965 0.000   0 0.965
TTSM58 22/12/2016 Put 2.600 0.095 0.095 0.000   0 0.095
TTSJ68 22/12/2016 Call 2.800 0.800 0.800 0.000   0 0.800
TTSJ78 22/12/2016 Put 2.800 0.150 0.150 0.000   0 0.150
TTSJ28 22/12/2016 Call 3.000 0.660 0.660 0.000   0 0.660
TTSJ38 22/12/2016 Put 3.000 0.220 0.220 0.000   0 0.220
TTSIT8 22/12/2016 Call 3.200 0.535 0.535 0.000   0 0.535
TTSIU8 22/12/2016 Put 3.200 0.305 0.305 0.000   0 0.305
TTSIN8 22/12/2016 Call 3.400 0.435 0.435 0.000   0 0.435
TTSIO8 22/12/2016 Put 3.400 0.405 0.405 0.000   0 0.405
TTSIX8 22/12/2016 Call 3.600 0.350 0.350 0.000   0 0.350
TTSIY8 22/12/2016 Put 3.600 0.520 0.520 0.000   0 0.520
TTSIZ8 22/12/2016 Call 3.800 0.280 0.280 0.000   0 0.280
TTSJ18 22/12/2016 Put 3.800 0.650 0.650 0.000   0 0.650
TTSIV8 22/12/2016 Call 4.000 0.220 0.220 0.000   0 0.220
TTSIW8 22/12/2016 Put 4.000 0.790 0.790 0.000   0 0.790
TTSIR8 22/12/2016 Call 4.200 0.175 0.175 0.000   0 0.175
TTSIS8 22/12/2016 Put 4.200 0.945 0.945 0.000   0 0.945
TTSIP8 22/12/2016 Call 4.400 0.140 0.140 0.000   0 0.140
TTSIQ8 22/12/2016 Put 4.400 1.105 1.105 0.000   0 1.105
TTSIL8 22/12/2016 Call 4.600 0.105 0.105 0.000   0 0.105
TTSIM8 22/12/2016 Put 4.600 1.270 1.270 0.000   0 1.270
TTSJ88 22/12/2016 Call 4.800 0.085 0.085 0.000   0 0.085
TTSJ98 22/12/2016 Put 4.800 1.445 1.445 0.000   0 1.445
TTSJC8 22/12/2016 Call 5.000 0.065 0.065 0.000   0 0.065
TTSJD8 22/12/2016 Put 5.000 1.625 1.625 0.000   0 1.625

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.