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 4.060 Up 0.070 4.040 4.060 4.000 4.060 3.990 3,433,097 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSUF7 28/05/2015 Call 2.700 1.360 1.360 0.000   0 1.290
TTSUG7 28/05/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSTW7 28/05/2015 Call 2.800 1.260 1.260 0.000   0 1.190
TTSTX7 28/05/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSU37 28/05/2015 Call 2.900 1.160 1.160 0.000   0 1.090
TTSU47 28/05/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSTU7 28/05/2015 Call 3.000 1.060 1.060 0.000   0 0.990
TTSTV7 28/05/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSUB7 28/05/2015 Call 3.100 0.960 0.960 0.000   0 0.890
TTSUC7 28/05/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSTS7 28/05/2015 Call 3.200 0.860 0.860 0.000   0 0.790
TTSTT7 28/05/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TTSU97 28/05/2015 Call 3.300 0.760 0.760 0.000   0 0.690
TTSUA7 28/05/2015 Put 3.300 0.000 0.000 0.000   0 0.000
TTSTK7 28/05/2015 Call 3.400 0.660 0.660 0.000   0 0.590
TTSTL7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
TTSU17 28/05/2015 Call 3.500 0.560 0.560 0.000   0 0.490
TTSU27 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
TTSTY7 28/05/2015 Call 3.600 0.460 0.460 0.000   100 0.390
TTSTZ7 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
TTSU77 28/05/2015 Call 3.700 0.360 0.360 0.000   0 0.290
TTSU87 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
TTSTO7 28/05/2015 Call 3.800 0.260 0.260 0.000   5,000 0.190
TTSTP7 28/05/2015 Put 3.800 0.000 0.000 0.000   7,386 0.001
TTSU57 28/05/2015 Call 3.900 0.160 0.160 0.000   850 0.095
TTSU67 28/05/2015 Put 3.900 0.000 0.000 0.000   1,998 0.010
TTSTM7 28/05/2015 Call 4.000 0.065 0.065 0.000   999 0.025
TTSTN7 28/05/2015 Put 4.000 0.009 0.009 0.000   0 0.040
TTSUD7 28/05/2015 Call 4.100 0.010 0.010 0.000   1,110 0.003
TTSUE7 28/05/2015 Put 4.100 0.055 0.055 0.000   0 0.115
TTSTQ7 28/05/2015 Call 4.200 0.000 0.000 0.000   2,000 0.000
TTSTR7 28/05/2015 Put 4.200 0.140 0.140 0.000   0 0.210
TTSVO7 28/05/2015 Call 4.300 0.000 0.000 0.000   2,000 0.000
TTSVP7 28/05/2015 Put 4.300 0.240 0.240 0.000   0 0.310
TTSW37 28/05/2015 Call 4.400 0.000 0.000 0.000   0 0.000
TTSW47 28/05/2015 Put 4.400 0.340 0.340 0.000   0 0.410
TTSWF7 28/05/2015 Call 4.500 0.000 0.000 0.000   0 0.000
TTSWG7 28/05/2015 Put 4.500 0.440 0.440 0.000   0 0.510
TTSWX7 28/05/2015 Call 4.600 0.000 0.000 0.000   0 0.000
TTSWY7 28/05/2015 Put 4.600 0.540 0.540 0.000   0 0.610
TTSY97 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.000
TTSYA7 28/05/2015 Put 4.700 0.640 0.640 0.000   0 0.710
TTSYX7 28/05/2015 Call 4.800 0.000 0.000 0.000   0 0.000
TTSYZ7 28/05/2015 Put 4.800 0.740 0.740 0.000   0 0.810
TTSZH7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZI7 28/05/2015 Put 4.900 0.840 0.840 0.000   0 0.910
TTSK67 25/06/2015 Call 2.500 1.565 1.565 0.000   0 1.495
TTSK77 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXA8 25/06/2015 Call 2.600 1.465 1.465 0.000   0 1.395
TTSXB8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSK87 25/06/2015 Call 2.700 1.365 1.365 0.000   0 1.295
TTSK97 25/06/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSX48 25/06/2015 Call 2.800 1.265 1.265 0.000   0 1.195
TTSX58 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKA7 25/06/2015 Call 2.900 1.165 1.165 0.000   0 1.095
TTSKB7 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSX68 25/06/2015 Call 3.000 1.065 1.065 0.000   0 0.995
TTSX78 25/06/2015 Put 3.000 0.000 0.000 0.000   2,000 0.000
TTSK27 25/06/2015 Call 3.100 0.965 0.965 0.000   0 0.895
TTSK37 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSXJ8 25/06/2015 Call 3.200 0.865 0.865 0.000   0 0.795
TTSXK8 25/06/2015 Put 3.200 0.000 0.000 0.000   50 0.000
TTSKE7 25/06/2015 Call 3.300 0.770 0.770 0.000   40 0.695
TTSKF7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.001
TTSX88 25/06/2015 Call 3.400 0.670 0.670 0.000   0 0.600
TTSX98 25/06/2015 Put 3.400 0.001 0.001 0.000   2,000 0.003
TTSKC7 25/06/2015 Call 3.500 0.575 0.575 0.000   0 0.505
TTSKD7 25/06/2015 Put 3.500 0.003 0.003 0.000   0 0.006
TTSYD8 25/06/2015 Call 3.600 0.480 0.480 0.000   140 0.410
TTSYE8 25/06/2015 Put 3.600 0.007 0.007 0.000   1,550 0.015
TTSK47 25/06/2015 Call 3.700 0.385 0.385 0.000   30 0.325
TTSK57 25/06/2015 Put 3.700 0.015 0.015 0.000   0 0.025
TTSCH9 25/06/2015 Call 3.800 0.300 0.300 0.000   40 0.245
TTSCI9 25/06/2015 Put 3.800 0.030 0.030 0.000   2,160 0.050
TTSL97 25/06/2015 Call 3.900 0.220 0.220 0.000   72 0.175
TTSLA7 25/06/2015 Put 3.900 0.050 0.050 0.000   1,300 0.080
TTSKJ9 25/06/2015 Call 4.000 0.155 0.155 0.000   244 0.120
TTSKK9 25/06/2015 Put 4.000 0.085 0.085 0.000   0 0.125
TTSM17 25/06/2015 Call 4.100 0.100 0.100 0.090 500 360 0.075
TTSM27 25/06/2015 Put 4.100 0.135 0.135 0.000   0 0.180
TTSMO9 25/06/2015 Call 4.200 0.060 0.060 0.000   5,200 0.045
TTSMP9 25/06/2015 Put 4.200 0.195 0.195 0.000   0 0.250
TTSP97 25/06/2015 Call 4.300 0.035 0.035 0.000   0 0.025
TTSPK7 25/06/2015 Put 4.300 0.265 0.265 0.000   0 0.330
TTSW57 25/06/2015 Call 4.400 0.015 0.015 0.000   549 0.015
TTSW67 25/06/2015 Put 4.400 0.350 0.350 0.000   0 0.415
TTSWH7 25/06/2015 Call 4.500 0.009 0.009 0.000   0 0.007
TTSWI7 25/06/2015 Put 4.500 0.440 0.440 0.000   0 0.510
TTSWZ7 25/06/2015 Call 4.600 0.004 0.004 0.000   0 0.004
TTSX17 25/06/2015 Put 4.600 0.540 0.540 0.000   0 0.610
TTSYB7 25/06/2015 Call 4.700 0.002 0.002 0.000   0 0.002
TTSYC7 25/06/2015 Put 4.700 0.640 0.640 0.000   0 0.710
TTSZ17 25/06/2015 Call 4.800 0.001 0.001 0.000   0 0.001
TTSZ27 25/06/2015 Put 4.800 0.740 0.740 0.000   0 0.810
TTSZJ7 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZK7 25/06/2015 Put 4.900 0.840 0.840 0.000   0 0.910
TTSYP7 30/07/2015 Call 3.100 0.980 0.980 0.000   0 0.910
TTSYQ7 30/07/2015 Put 3.100 0.003 0.003 0.000   800 0.004
TTSXN7 30/07/2015 Call 3.200 0.885 0.885 0.000   0 0.815
TTSXO7 30/07/2015 Put 3.200 0.005 0.005 0.000   0 0.007
TTSXH7 30/07/2015 Call 3.300 0.790 0.790 0.000   0 0.720
TTSXI7 30/07/2015 Put 3.300 0.009 0.009 0.000   0 0.015
TTSXL7 30/07/2015 Call 3.400 0.695 0.695 0.000   0 0.630
TTSXM7 30/07/2015 Put 3.400 0.015 0.015 0.000   0 0.020
TTSXJ7 30/07/2015 Call 3.500 0.605 0.605 0.000   0 0.540
TTSXK7 30/07/2015 Put 3.500 0.025 0.025 0.000   300 0.035
TTSXP7 30/07/2015 Call 3.600 0.515 0.515 0.000   500 0.455
TTSXQ7 30/07/2015 Put 3.600 0.035 0.035 0.000   0 0.050
TTSXT7 30/07/2015 Call 3.700 0.430 0.430 0.000   0 0.375
TTSXU7 30/07/2015 Put 3.700 0.055 0.055 0.000   0 0.070
TTSXA7 30/07/2015 Call 3.800 0.350 0.350 0.000   0 0.300
TTSXB7 30/07/2015 Put 3.800 0.075 0.075 0.000   800 0.095
TTSXY7 30/07/2015 Call 3.900 0.275 0.275 0.000   0 0.235
TTSXZ7 30/07/2015 Put 3.900 0.105 0.105 0.000   0 0.130
TTSXC7 30/07/2015 Call 4.000 0.215 0.215 0.000   0 0.175
TTSXD7 30/07/2015 Put 4.000 0.140 0.140 0.000   0 0.175
TTSXV7 30/07/2015 Call 4.100 0.165 0.165 0.155 55 0 0.130
TTSXW7 30/07/2015 Put 4.100 0.185 0.185 0.000   0 0.230
TTSXF7 30/07/2015 Call 4.200 0.120 0.120 0.000   0 0.095
TTSXG7 30/07/2015 Put 4.200 0.240 0.240 0.000   0 0.295
TTSXR7 30/07/2015 Call 4.300 0.085 0.085 0.000   0 0.065
TTSXS7 30/07/2015 Put 4.300 0.310 0.310 0.000   0 0.365
TTSX87 30/07/2015 Call 4.400 0.060 0.060 0.000   0 0.045
TTSX97 30/07/2015 Put 4.400 0.385 0.385 0.000   0 0.445
TTSY17 30/07/2015 Call 4.500 0.040 0.040 0.000   0 0.030
TTSY27 30/07/2015 Put 4.500 0.465 0.465 0.000   0 0.530
TTSX67 30/07/2015 Call 4.600 0.025 0.025 0.000   0 0.020
TTSX77 30/07/2015 Put 4.600 0.555 0.555 0.000   0 0.620
TTSYD7 30/07/2015 Call 4.700 0.020 0.020 0.000   0 0.015
TTSYE7 30/07/2015 Put 4.700 0.645 0.645 0.000   0 0.715
TTSZ37 30/07/2015 Call 4.800 0.010 0.010 0.000   0 0.008
TTSZ47 30/07/2015 Put 4.800 0.740 0.740 0.000   0 0.810
TTSZL7 30/07/2015 Call 4.900 0.007 0.007 0.000   0 0.005
TTSZM7 30/07/2015 Put 4.900 0.840 0.840 0.000   0 0.910
TTSBV8 27/08/2015 Call 3.200 0.895 0.895 0.000   0 0.830
TTSBW8 27/08/2015 Put 3.200 0.010 0.010 0.000   0 0.015
TTSBT8 27/08/2015 Call 3.300 0.800 0.800 0.000   0 0.735
TTSBU8 27/08/2015 Put 3.300 0.015 0.015 0.000   0 0.025
TTSB78 27/08/2015 Call 3.400 0.710 0.710 0.000   0 0.650
TTSB88 27/08/2015 Put 3.400 0.025 0.025 0.000   0 0.035
TTSB38 27/08/2015 Call 3.500 0.620 0.620 0.000   0 0.565
TTSB48 27/08/2015 Put 3.500 0.040 0.040 0.000   0 0.055
TTSBM8 27/08/2015 Call 3.600 0.540 0.540 0.000   0 0.480
TTSBO8 27/08/2015 Put 3.600 0.055 0.055 0.000   0 0.075
TTSZV7 27/08/2015 Call 3.700 0.460 0.460 0.000   0 0.405
TTSZW7 27/08/2015 Put 3.700 0.075 0.075 0.000   0 0.100
TTSBR8 27/08/2015 Call 3.800 0.385 0.385 0.000   0 0.335
TTSBS8 27/08/2015 Put 3.800 0.105 0.105 0.000   0 0.130
TTSZT7 27/08/2015 Call 3.900 0.320 0.320 0.000   0 0.275
TTSZU7 27/08/2015 Put 3.900 0.135 0.135 0.000   0 0.165
TTSBK8 27/08/2015 Call 4.000 0.260 0.260 0.000   0 0.220
TTSBL8 27/08/2015 Put 4.000 0.175 0.175 0.000   100 0.210
TTSZX7 27/08/2015 Call 4.100 0.205 0.205 0.000   0 0.175
TTSZY7 27/08/2015 Put 4.100 0.220 0.220 0.000   0 0.265
TTSB98 27/08/2015 Call 4.200 0.160 0.160 0.000   0 0.135
TTSBF8 27/08/2015 Put 4.200 0.275 0.275 0.000   0 0.325
TTSB18 27/08/2015 Call 4.300 0.120 0.120 0.000   0 0.100
TTSB28 27/08/2015 Put 4.300 0.340 0.340 0.000   0 0.390
TTSBG8 27/08/2015 Call 4.400 0.090 0.090 0.000   0 0.075
TTSBH8 27/08/2015 Put 4.400 0.410 0.410 0.000   0 0.465
TTSZR7 27/08/2015 Call 4.500 0.065 0.065 0.000   0 0.055
TTSZS7 27/08/2015 Put 4.500 0.485 0.485 0.000   0 0.545
TTSBI8 27/08/2015 Call 4.600 0.050 0.050 0.000   0 0.040
TTSBJ8 27/08/2015 Put 4.600 0.570 0.570 0.000   0 0.630
TTSB58 27/08/2015 Call 4.700 0.035 0.035 0.000   0 0.030
TTSB68 27/08/2015 Put 4.700 0.655 0.655 0.000   0 0.720
TTSBP8 27/08/2015 Call 4.800 0.025 0.025 0.000   0 0.020
TTSBQ8 27/08/2015 Put 4.800 0.745 0.745 0.000   0 0.820
TTSG67 24/09/2015 Call 2.000 2.070 2.070 0.000   0 2.000
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.875 1.875 0.000   0 1.805
TTSXY9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
TTSXU9 24/09/2015 Call 2.400 1.675 1.675 0.000   0 1.605
TTSXV9 24/09/2015 Put 2.400 0.000 0.000 0.000   100 0.000
TTSRG7 24/09/2015 Call 2.500 1.575 1.575 0.000   0 1.510
TTSRH7 24/09/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSXM9 24/09/2015 Call 2.600 1.480 1.480 0.000   0 1.410
TTSXN9 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
TTSRK7 24/09/2015 Call 2.700 1.380 1.380 0.000   0 1.310
TTSRL7 24/09/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSXG9 24/09/2015 Call 2.800 1.285 1.285 0.000   0 1.215
TTSXH9 24/09/2015 Put 2.800 0.005 0.005 0.000   0 0.006
TTSR97 24/09/2015 Call 2.900 1.185 1.185 0.000   0 1.115
TTSRF7 24/09/2015 Put 2.900 0.008 0.008 0.000   0 0.010
TTSXK9 24/09/2015 Call 3.000 1.090 1.090 0.000   0 1.020
TTSXL9 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TTSR37 24/09/2015 Call 3.100 0.995 0.995 0.000   0 0.925
TTSR47 24/09/2015 Put 3.100 0.020 0.020 0.000   0 0.025
TTSXI9 24/09/2015 Call 3.200 0.900 0.900 0.000   0 0.830
TTSXJ9 24/09/2015 Put 3.200 0.030 0.030 0.000   100 0.035
TTSR57 24/09/2015 Call 3.300 0.810 0.810 0.000   0 0.740
TTSR67 24/09/2015 Put 3.300 0.045 0.045 0.000   0 0.050
TTSBY8 24/09/2015 Call 3.310 0.745 0.745 0.000   0 0.675
TTSBX8 24/09/2015 Put 3.310 0.045 0.045 0.000   0 0.050
TTSXS9 24/09/2015 Call 3.400 0.720 0.720 0.000   0 0.650
TTSXT9 24/09/2015 Put 3.400 0.060 0.060 0.000   3,305 0.065
TTSR77 24/09/2015 Call 3.500 0.630 0.630 0.000   0 0.565
TTSR87 24/09/2015 Put 3.500 0.080 0.080 0.000   600 0.090
TTSXO9 24/09/2015 Call 3.600 0.550 0.550 0.000   300 0.485
TTSXP9 24/09/2015 Put 3.600 0.100 0.100 0.000   0 0.115
TTSRI7 24/09/2015 Call 3.700 0.470 0.470 0.000   0 0.415
TTSRJ7 24/09/2015 Put 3.700 0.130 0.130 0.000   0 0.145
TTSXQ9 24/09/2015 Call 3.800 0.395 0.395 0.000   0 0.345
TTSXR9 24/09/2015 Put 3.800 0.160 0.160 0.000   412 0.185
TTSRM7 24/09/2015 Call 3.900 0.330 0.330 0.000   355 0.285
TTSRN7 24/09/2015 Put 3.900 0.200 0.200 0.000   954 0.225
TTSXD9 24/09/2015 Call 4.000 0.270 0.270 0.000   0 0.230
TTSXF9 24/09/2015 Put 4.000 0.240 0.240 0.000   0 0.280
TTSSF7 24/09/2015 Call 4.100 0.220 0.220 0.000   0 0.185
TTSSG7 24/09/2015 Put 4.100 0.295 0.295 0.000   600 0.335
TTSM37 24/09/2015 Call 4.200 0.175 0.175 0.000   0 0.145
TTSM47 24/09/2015 Put 4.200 0.350 0.350 0.000   0 0.400
TTSVQ7 24/09/2015 Call 4.300 0.135 0.135 0.000   1,200 0.110
TTSVR7 24/09/2015 Put 4.300 0.415 0.415 0.000   0 0.465
TTSMH7 24/09/2015 Call 4.400 0.105 0.105 0.000   0 0.085
TTSMI7 24/09/2015 Put 4.400 0.485 0.485 0.000   0 0.540
TTSWJ7 24/09/2015 Call 4.500 0.080 0.080 0.000   0 0.065
TTSWK7 24/09/2015 Put 4.500 0.565 0.565 0.000   0 0.620
TTSX27 24/09/2015 Call 4.600 0.060 0.060 0.000   0 0.050
TTSX37 24/09/2015 Put 4.600 0.640 0.640 0.000   0 0.705
TTSYF7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.035
TTSYG7 24/09/2015 Put 4.700 0.725 0.725 0.000   0 0.790
TTSZ57 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.025
TTSZ67 24/09/2015 Put 4.800 0.815 0.815 0.000   0 0.880
TTSZN7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.020
TTSZO7 24/09/2015 Put 4.900 0.905 0.905 0.000   0 0.975
TTSEK8 29/10/2015 Call 3.200 0.900 0.900 0.000   0 0.840
TTSEL8 29/10/2015 Put 3.200 0.040 0.040 0.000   0 0.050
TTSDU8 29/10/2015 Call 3.300 0.810 0.810 0.000   0 0.750
TTSDV8 29/10/2015 Put 3.300 0.055 0.055 0.000   0 0.065
TTSDW8 29/10/2015 Call 3.400 0.720 0.720 0.000   0 0.660
TTSDX8 29/10/2015 Put 3.400 0.070 0.070 0.000   0 0.085
TTSDO8 29/10/2015 Call 3.500 0.635 0.635 0.000   0 0.580
TTSDP8 29/10/2015 Put 3.500 0.090 0.090 0.000   0 0.105
TTSDY8 29/10/2015 Call 3.600 0.555 0.555 0.000   0 0.505
TTSDZ8 29/10/2015 Put 3.600 0.115 0.115 0.000   0 0.135
TTSDQ8 29/10/2015 Call 3.700 0.480 0.480 0.000   0 0.430
TTSDR8 29/10/2015 Put 3.700 0.140 0.140 0.000   0 0.165
TTSE98 29/10/2015 Call 3.800 0.410 0.410 0.000   0 0.365
TTSEF8 29/10/2015 Put 3.800 0.175 0.175 0.000   0 0.205
TTSD88 29/10/2015 Call 3.900 0.350 0.350 0.000   0 0.305
TTSD98 29/10/2015 Put 3.900 0.215 0.215 0.000   0 0.250
TTSE18 29/10/2015 Call 4.000 0.290 0.290 0.000   0 0.255
TTSE28 29/10/2015 Put 4.000 0.265 0.265 0.000   0 0.300
TTSDM8 29/10/2015 Call 4.100 0.240 0.240 0.000   0 0.210
TTSDN8 29/10/2015 Put 4.100 0.315 0.315 0.000   0 0.355
TTSE78 29/10/2015 Call 4.200 0.195 0.195 0.000   0 0.170
TTSE88 29/10/2015 Put 4.200 0.370 0.370 0.000   0 0.415
TTSDK8 29/10/2015 Call 4.300 0.160 0.160 0.000   0 0.135
TTSDL8 29/10/2015 Put 4.300 0.435 0.435 0.000   0 0.485
TTSE58 29/10/2015 Call 4.400 0.125 0.125 0.000   0 0.105
TTSE68 29/10/2015 Put 4.400 0.505 0.505 0.000   0 0.555
TTSDS8 29/10/2015 Call 4.500 0.095 0.095 0.000   0 0.080
TTSDT8 29/10/2015 Put 4.500 0.580 0.580 0.000   0 0.635
TTSE38 29/10/2015 Call 4.600 0.075 0.075 0.000   0 0.065
TTSE48 29/10/2015 Put 4.600 0.655 0.655 0.000   0 0.715
TTSD68 29/10/2015 Call 4.700 0.055 0.055 0.000   0 0.050
TTSD78 29/10/2015 Put 4.700 0.740 0.740 0.000   0 0.800
TTSEG8 29/10/2015 Call 4.800 0.040 0.040 0.000   0 0.035
TTSEH8 29/10/2015 Put 4.800 0.820 0.820 0.000   0 0.895
TTSS77 17/12/2015 Call 2.200 1.875 1.875 0.000   0 1.805
TTSS87 17/12/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSKU7 17/12/2015 Call 2.400 1.675 1.675 0.000   0 1.610
TTSKV7 17/12/2015 Put 2.400 0.005 0.005 0.000   0 0.005
TTSKI7 17/12/2015 Call 2.600 1.480 1.480 0.000   0 1.415
TTSKJ7 17/12/2015 Put 2.600 0.010 0.010 0.000   0 0.015
TTSUN7 17/12/2015 Call 2.700 1.385 1.385 0.000   0 1.320
TTSUO7 17/12/2015 Put 2.700 0.015 0.015 0.000   0 0.020
TTSKM7 17/12/2015 Call 2.800 1.285 1.285 0.000   0 1.225
TTSKN7 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSUP7 17/12/2015 Call 2.900 1.190 1.190 0.000   0 1.125
TTSUQ7 17/12/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSJI9 17/12/2015 Call 3.000 1.095 1.095 0.000   0 1.035
TTSJJ9 17/12/2015 Put 3.000 0.040 0.040 0.000   200 0.050
TTSUV7 17/12/2015 Call 3.100 1.005 1.005 0.000   0 0.940
TTSUW7 17/12/2015 Put 3.100 0.055 0.055 0.000   0 0.065
TTSKG7 17/12/2015 Call 3.200 0.915 0.915 0.000   0 0.855
TTSKH7 17/12/2015 Put 3.200 0.070 0.070 0.000   0 0.080
TTSUR7 17/12/2015 Call 3.300 0.825 0.825 0.000   0 0.770
TTSUS7 17/12/2015 Put 3.300 0.085 0.085 0.000   4,957 0.100
TTSC18 17/12/2015 Call 3.310 0.795 0.795 0.000   350 0.740
TTSBZ8 17/12/2015 Put 3.310 0.085 0.085 0.000   0 0.100
TTSKK7 17/12/2015 Call 3.400 0.740 0.740 0.000   70 0.685
TTSKL7 17/12/2015 Put 3.400 0.105 0.105 0.000   70 0.120
TTSUL7 17/12/2015 Call 3.500 0.660 0.660 0.000   844 0.610
TTSUM7 17/12/2015 Put 3.500 0.130 0.130 0.000   0 0.145
TTSKS7 17/12/2015 Call 3.600 0.585 0.585 0.000   200 0.535
TTSKT7 17/12/2015 Put 3.600 0.155 0.155 0.000   0 0.175
TTSUJ7 17/12/2015 Call 3.700 0.515 0.515 0.000   0 0.470
TTSUK7 17/12/2015 Put 3.700 0.185 0.185 0.000   0 0.210
TTSKO7 17/12/2015 Call 3.800 0.450 0.450 0.000   0 0.405
TTSKP7 17/12/2015 Put 3.800 0.220 0.220 0.000   0 0.250
TTSUX7 17/12/2015 Call 3.900 0.390 0.390 0.000   0 0.350
TTSUY7 17/12/2015 Put 3.900 0.260 0.260 0.000   0 0.295
TTSKQ7 17/12/2015 Call 4.000 0.335 0.335 0.000   0 0.300
TTSKR7 17/12/2015 Put 4.000 0.305 0.305 0.000   0 0.345
TTSUT7 17/12/2015 Call 4.100 0.285 0.285 0.000   0 0.255
TTSUU7 17/12/2015 Put 4.100 0.355 0.355 0.000   30 0.400
TTSM57 17/12/2015 Call 4.200 0.240 0.240 0.000   50 0.215
TTSM67 17/12/2015 Put 4.200 0.415 0.415 0.000   0 0.460
TTSVS7 17/12/2015 Call 4.300 0.200 0.200 0.000   0 0.180
TTSVT7 17/12/2015 Put 4.300 0.475 0.475 0.000   0 0.525
TTSMJ7 17/12/2015 Call 4.400 0.170 0.170 0.000   0 0.145
TTSMK7 17/12/2015 Put 4.400 0.550 0.550 0.000   0 0.595
TTSWL7 17/12/2015 Call 4.500 0.140 0.140 0.000   0 0.120
TTSWM7 17/12/2015 Put 4.500 0.620 0.620 0.000   0 0.675
TTSX47 17/12/2015 Call 4.600 0.115 0.115 0.000   0 0.100
TTSX57 17/12/2015 Put 4.600 0.700 0.700 0.000   0 0.750
TTSYH7 17/12/2015 Call 4.700 0.095 0.095 0.000   0 0.080
TTSYI7 17/12/2015 Put 4.700 0.780 0.780 0.000   0 0.835
TTSZ77 17/12/2015 Call 4.800 0.080 0.080 0.000   0 0.065
TTSZ87 17/12/2015 Put 4.800 0.865 0.865 0.000   0 0.920
TTSZP7 17/12/2015 Call 4.900 0.065 0.065 0.000   0 0.050
TTSZQ7 17/12/2015 Put 4.900 0.950 0.950 0.000   0 1.010
TTSS97 23/03/2016 Call 2.200 1.875 1.875 0.000   0 1.805
TTSSA7 23/03/2016 Put 2.200 0.008 0.008 0.000   0 0.009
TTSS57 23/03/2016 Call 2.400 1.675 1.675 0.000   0 1.610
TTSS67 23/03/2016 Put 2.400 0.015 0.015 0.000   0 0.020
TTSRQ7 23/03/2016 Call 2.600 1.480 1.480 0.000   0 1.420
TTSRR7 23/03/2016 Put 2.600 0.030 0.030 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 1.290 1.290 0.000   0 1.230
TTSRP7 23/03/2016 Put 2.800 0.050 0.050 0.000   0 0.060
TTSRU7 23/03/2016 Call 3.000 1.105 1.105 0.000   0 1.050
TTSRV7 23/03/2016 Put 3.000 0.080 0.080 0.000   0 0.090
TTSRS7 23/03/2016 Call 3.200 0.935 0.935 0.000   0 0.880
TTSRT7 23/03/2016 Put 3.200 0.110 0.110 0.000   0 0.125
TTSC28 23/03/2016 Call 3.300 0.850 0.850 0.000   0 0.795
TTSC38 23/03/2016 Put 3.300 0.130 0.130 0.000   0 0.145
TTSS17 23/03/2016 Call 3.400 0.770 0.770 0.000   0 0.720
TTSS27 23/03/2016 Put 3.400 0.155 0.155 0.000   0 0.175
TTSCJ8 23/03/2016 Call 3.500 0.695 0.695 0.000   0 0.645
TTSCK8 23/03/2016 Put 3.500 0.180 0.180 0.000   0 0.200
TTSRY7 23/03/2016 Call 3.600 0.625 0.625 0.000   0 0.575
TTSRZ7 23/03/2016 Put 3.600 0.215 0.215 0.000   0 0.235
TTSCL8 23/03/2016 Call 3.700 0.555 0.555 0.000   0 0.515
TTSCM8 23/03/2016 Put 3.700 0.250 0.250 0.000   0 0.275
TTSS37 23/03/2016 Call 3.800 0.495 0.495 0.000   0 0.455
TTSS47 23/03/2016 Put 3.800 0.290 0.290 0.000   0 0.320
TTSC68 23/03/2016 Call 3.900 0.440 0.440 0.000   0 0.400
TTSC78 23/03/2016 Put 3.900 0.335 0.335 0.000   0 0.365
TTSRW7 23/03/2016 Call 4.000 0.385 0.385 0.000   0 0.350
TTSRX7 23/03/2016 Put 4.000 0.385 0.385 0.000   0 0.420
TTSCF8 23/03/2016 Call 4.100 0.340 0.340 0.000   0 0.305
TTSCG8 23/03/2016 Put 4.100 0.440 0.440 0.000   0 0.480
TTSSB7 23/03/2016 Call 4.200 0.295 0.295 0.000   0 0.260
TTSSC7 23/03/2016 Put 4.200 0.495 0.495 0.000   0 0.540
TTSC88 23/03/2016 Call 4.300 0.255 0.255 0.000   0 0.225
TTSC98 23/03/2016 Put 4.300 0.560 0.560 0.000   0 0.605
TTSTI7 23/03/2016 Call 4.400 0.215 0.215 0.000   0 0.190
TTSTJ7 23/03/2016 Put 4.400 0.625 0.625 0.000   0 0.670
TTSCH8 23/03/2016 Call 4.500 0.180 0.180 0.000   0 0.155
TTSCI8 23/03/2016 Put 4.500 0.690 0.690 0.000   0 0.745
TTSWN7 23/03/2016 Call 4.600 0.150 0.150 0.000   0 0.130
TTSWO7 23/03/2016 Put 4.600 0.760 0.760 0.000   0 0.815
TTSC48 23/03/2016 Call 4.700 0.120 0.120 0.000   0 0.105
TTSC58 23/03/2016 Put 4.700 0.840 0.840 0.000   0 0.895
TTSYJ7 23/03/2016 Call 4.800 0.100 0.100 0.000   0 0.085
TTSYK7 23/03/2016 Put 4.800 0.915 0.915 0.000   0 0.975
TTSZ97 23/03/2016 Call 5.000 0.070 0.070 0.000   0 0.060
TTSZA7 23/03/2016 Put 5.000 1.090 1.090 0.000   0 1.150
TTSUA9 23/06/2016 Call 2.400 1.680 1.680 0.000   0 1.615
TTSUB9 23/06/2016 Put 2.400 0.002 0.002 0.000   100 0.003
TTSVE7 23/06/2016 Call 2.600 1.490 1.490 0.000   0 1.425
TTSVF7 23/06/2016 Put 2.600 0.007 0.007 0.000   0 0.009
TTSVC7 23/06/2016 Call 2.800 1.300 1.300 0.000   0 1.240
TTSVD7 23/06/2016 Put 2.800 0.015 0.015 0.000   0 0.020
TTSVG7 23/06/2016 Call 3.000 1.125 1.125 0.000   0 1.065
TTSVH7 23/06/2016 Put 3.000 0.035 0.035 0.000   0 0.045
TTSVA7 23/06/2016 Call 3.200 0.955 0.955 0.000   0 0.900
TTSVB7 23/06/2016 Put 3.200 0.065 0.065 0.000   0 0.075
TTSV27 23/06/2016 Call 3.400 0.805 0.805 0.000   0 0.750
TTSV37 23/06/2016 Put 3.400 0.115 0.115 0.000   0 0.130
TTSV47 23/06/2016 Call 3.600 0.665 0.665 0.000   0 0.615
TTSV57 23/06/2016 Put 3.600 0.175 0.175 0.000   0 0.200
TTSV87 23/06/2016 Call 3.800 0.540 0.540 0.000   0 0.500
TTSV97 23/06/2016 Put 3.800 0.260 0.260 0.000   0 0.285
TTSV67 23/06/2016 Call 4.000 0.435 0.435 0.000   0 0.400
TTSV77 23/06/2016 Put 4.000 0.360 0.360 0.000   0 0.395
TTSUZ7 23/06/2016 Call 4.200 0.350 0.350 0.000   0 0.320
TTSV17 23/06/2016 Put 4.200 0.480 0.480 0.000   0 0.520
TTSVI7 23/06/2016 Call 4.400 0.275 0.275 0.000   0 0.250
TTSVJ7 23/06/2016 Put 4.400 0.615 0.615 0.000   0 0.660
TTSWP7 23/06/2016 Call 4.600 0.215 0.215 0.000   0 0.195
TTSWQ7 23/06/2016 Put 4.600 0.765 0.765 0.000   0 0.815
TTSYL7 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.150
TTSYM7 23/06/2016 Put 4.800 0.925 0.925 0.000   0 0.980
TTSZB7 23/06/2016 Call 5.000 0.135 0.135 0.000   0 0.120
TTSZC7 23/06/2016 Put 5.000 1.095 1.095 0.000   0 1.150
TTSD48 29/09/2016 Call 3.200 0.935 0.935 0.000   0 0.875
TTSD58 29/09/2016 Put 3.200 0.145 0.145 0.000   0 0.160
TTSCR8 29/09/2016 Call 3.400 0.785 0.785 0.000   0 0.735
TTSCS8 29/09/2016 Put 3.400 0.210 0.210 0.000   0 0.230
TTSD28 29/09/2016 Call 3.600 0.660 0.660 0.000   0 0.610
TTSD38 29/09/2016 Put 3.600 0.290 0.290 0.000   0 0.315
TTSCX8 29/09/2016 Call 3.800 0.550 0.550 0.000   0 0.505
TTSCY8 29/09/2016 Put 3.800 0.380 0.380 0.000   0 0.410
TTSCZ8 29/09/2016 Call 4.000 0.455 0.455 0.000   0 0.415
TTSD18 29/09/2016 Put 4.000 0.490 0.490 0.000   0 0.525
TTSCN8 29/09/2016 Call 4.200 0.375 0.375 0.000   0 0.340
TTSCO8 29/09/2016 Put 4.200 0.610 0.610 0.000   0 0.645
TTSCT8 29/09/2016 Call 4.400 0.305 0.305 0.000   0 0.275
TTSCU8 29/09/2016 Put 4.400 0.745 0.745 0.000   0 0.785
TTSCP8 29/09/2016 Call 4.600 0.250 0.250 0.000   0 0.225
TTSCQ8 29/09/2016 Put 4.600 0.885 0.885 0.000   0 0.930
TTSCV8 29/09/2016 Call 4.800 0.200 0.200 0.000   0 0.180
TTSCW8 29/09/2016 Put 4.800 1.035 1.035 0.000   0 1.085
TTSEI8 29/09/2016 Call 5.000 0.165 0.165 0.000   0 0.145
TTSEJ8 29/09/2016 Put 5.000 1.195 1.195 0.000   0 1.250

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.