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 3.470 Down -0.010 3.450 3.490 3.490 3.510 3.470 684,387 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSQW7 29/01/2015 Call 2.400 1.075 1.075 0.000   0 1.075
TTSQX7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQQ7 29/01/2015 Call 2.500 0.975 0.975 0.000   0 0.975
TTSQR7 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSPT7 29/01/2015 Call 2.600 0.875 0.875 0.000   0 0.875
TTSPU7 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
TTSPL7 29/01/2015 Call 2.700 0.775 0.775 0.000   0 0.775
TTSPM7 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSN67 29/01/2015 Call 2.800 0.675 0.675 0.000   0 0.675
TTSN77 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSN27 29/01/2015 Call 2.900 0.580 0.580 0.000   0 0.580
TTSN37 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSN47 29/01/2015 Call 3.000 0.480 0.480 0.000   0 0.480
TTSN57 29/01/2015 Put 3.000 0.001 0.001 0.000   0 0.001
TTSMV7 29/01/2015 Call 3.100 0.380 0.380 0.000   0 0.380
TTSMW7 29/01/2015 Put 3.100 0.003 0.003 0.000   0 0.003
TTSN87 29/01/2015 Call 3.200 0.280 0.280 0.000   0 0.280
TTSN97 29/01/2015 Put 3.200 0.009 0.009 0.000   0 0.009
TTSPQ7 29/01/2015 Call 3.210 0.270 0.270 0.000   0 0.270
TTSPP7 29/01/2015 Put 3.210 0.009 0.009 0.000   0 0.009
TTSMX7 29/01/2015 Call 3.300 0.190 0.190 0.000   0 0.190
TTSMY7 29/01/2015 Put 3.300 0.020 0.020 0.000   0 0.020
TTSNS7 29/01/2015 Call 3.400 0.115 0.115 0.000   40 0.115
TTSNT7 29/01/2015 Put 3.400 0.045 0.045 0.000   0 0.045
TTSMP7 29/01/2015 Call 3.500 0.060 0.060 0.000   150 0.060
TTSMQ7 29/01/2015 Put 3.500 0.085 0.085 0.000   100 0.085
TTSNK7 29/01/2015 Call 3.600 0.030 0.030 0.000   0 0.030
TTSNL7 29/01/2015 Put 3.600 0.150 0.150 0.000   20 0.150
TTSMR7 29/01/2015 Call 3.700 0.015 0.015 0.000   0 0.015
TTSMS7 29/01/2015 Put 3.700 0.235 0.235 0.000   0 0.235
TTSNO7 29/01/2015 Call 3.800 0.006 0.006 0.000   0 0.006
TTSNP7 29/01/2015 Put 3.800 0.330 0.330 0.000   0 0.330
TTSMT7 29/01/2015 Call 3.900 0.003 0.003 0.000   0 0.003
TTSMU7 29/01/2015 Put 3.900 0.430 0.430 0.000   0 0.430
TTSNQ7 29/01/2015 Call 4.000 0.001 0.001 0.000   0 0.001
TTSNR7 29/01/2015 Put 4.000 0.530 0.530 0.000   0 0.530
TTSMZ7 29/01/2015 Call 4.100 0.000 0.000 0.000   0 0.000
TTSN17 29/01/2015 Put 4.100 0.630 0.630 0.000   0 0.630
TTSNM7 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.000
TTSNN7 29/01/2015 Put 4.200 0.730 0.730 0.000   0 0.730
TTSP57 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
TTSP67 29/01/2015 Put 4.300 0.830 0.830 0.000   0 0.830
TTSQY7 26/02/2015 Call 2.400 1.080 1.080 0.000   0 1.080
TTSQZ7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
TTSQS7 26/02/2015 Call 2.500 0.980 0.980 0.000   0 0.980
TTSQT7 26/02/2015 Put 2.500 0.001 0.001 0.000   0 0.001
TTSQ87 26/02/2015 Call 2.600 0.880 0.880 0.000   0 0.880
TTSQ97 26/02/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TTSQG7 26/02/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSQH7 26/02/2015 Put 2.700 0.003 0.003 0.000   0 0.003
TTSPX7 26/02/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TTSPY7 26/02/2015 Put 2.800 0.005 0.005 0.000   0 0.005
TTSQK7 26/02/2015 Call 2.900 0.585 0.585 0.000   0 0.585
TTSQL7 26/02/2015 Put 2.900 0.009 0.009 0.000   0 0.009
TTSQ27 26/02/2015 Call 3.000 0.485 0.485 0.000   0 0.485
TTSQ37 26/02/2015 Put 3.000 0.015 0.015 0.000   0 0.015
TTSQO7 26/02/2015 Call 3.100 0.390 0.390 0.000   0 0.390
TTSQP7 26/02/2015 Put 3.100 0.020 0.020 0.000   0 0.020
TTSPZ7 26/02/2015 Call 3.200 0.300 0.300 0.000   0 0.300
TTSQ17 26/02/2015 Put 3.200 0.030 0.030 0.000   250 0.030
TTSQM7 26/02/2015 Call 3.300 0.220 0.220 0.000   300 0.220
TTSQN7 26/02/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TTSPV7 26/02/2015 Call 3.400 0.150 0.150 0.000   0 0.150
TTSPW7 26/02/2015 Put 3.400 0.075 0.075 0.000   0 0.075
TTSQE7 26/02/2015 Call 3.500 0.095 0.095 0.000   20 0.095
TTSQF7 26/02/2015 Put 3.500 0.115 0.115 0.000   200 0.115
TTSQ67 26/02/2015 Call 3.600 0.060 0.060 0.000   2,500 0.060
TTSQ77 26/02/2015 Put 3.600 0.170 0.170 0.000   0 0.170
TTSQI7 26/02/2015 Call 3.700 0.035 0.035 0.000   0 0.035
TTSQJ7 26/02/2015 Put 3.700 0.245 0.245 0.000   0 0.245
TTSQA7 26/02/2015 Call 3.800 0.020 0.020 0.000   0 0.020
TTSQB7 26/02/2015 Put 3.800 0.335 0.335 0.000   0 0.335
TTSQC7 26/02/2015 Call 3.900 0.010 0.010 0.000   0 0.010
TTSQD7 26/02/2015 Put 3.900 0.430 0.430 0.000   0 0.430
TTSQ47 26/02/2015 Call 4.000 0.005 0.005 0.000   0 0.005
TTSQ57 26/02/2015 Put 4.000 0.530 0.530 0.000   0 0.530
TTSSD7 26/02/2015 Call 4.100 0.002 0.002 0.000   0 0.002
TTSSE7 26/02/2015 Put 4.100 0.630 0.630 0.000   0 0.630
TTSTC7 26/02/2015 Call 4.200 0.001 0.001 0.000   0 0.001
TTSTD7 26/02/2015 Put 4.200 0.730 0.730 0.000   0 0.730
TTSFP7 26/03/2015 Call 2.000 1.480 1.480 0.000   0 1.480
TTSFQ7 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSTF9 26/03/2015 Call 2.200 1.280 1.280 0.000   0 1.280
TTSTG9 26/03/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSFR7 26/03/2015 Call 2.300 1.180 1.180 0.000   0 1.180
TTSFS7 26/03/2015 Put 2.300 0.003 0.003 0.000   0 0.003
TTSQH9 26/03/2015 Call 2.400 1.080 1.080 0.000   0 1.080
TTSQI9 26/03/2015 Put 2.400 0.006 0.006 0.000   0 0.006
TTSFX7 26/03/2015 Call 2.500 0.980 0.980 0.000   0 0.980
TTSFY7 26/03/2015 Put 2.500 0.009 0.009 0.000   0 0.009
TTSQT9 26/03/2015 Call 2.600 0.885 0.885 0.000   0 0.885
TTSQU9 26/03/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSFZ7 26/03/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSG17 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.015
TTSQF9 26/03/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TTSQG9 26/03/2015 Put 2.800 0.020 0.020 0.000   100 0.020
TTSFT7 26/03/2015 Call 2.900 0.585 0.585 0.000   0 0.585
TTSFU7 26/03/2015 Put 2.900 0.025 0.025 0.000   0 0.025
TTSQP9 26/03/2015 Call 3.000 0.485 0.485 0.000   0 0.485
TTSQQ9 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.030
TTSG47 26/03/2015 Call 3.100 0.390 0.390 0.000   0 0.390
TTSG57 26/03/2015 Put 3.100 0.040 0.040 0.000   400 0.040
TTSQV9 26/03/2015 Call 3.200 0.300 0.300 0.000   0 0.300
TTSQW9 26/03/2015 Put 3.200 0.055 0.055 0.000   0 0.055
TTSPR7 26/03/2015 Call 3.210 0.245 0.245 0.000   350 0.245
TTSPS7 26/03/2015 Put 3.210 0.055 0.055 0.000   0 0.055
TTSG27 26/03/2015 Call 3.300 0.220 0.220 0.000   100 0.220
TTSG37 26/03/2015 Put 3.300 0.080 0.080 0.000   100 0.080
TTSTG7 26/03/2015 Call 3.310 0.175 0.175 0.000   260 0.175
TTSTH7 26/03/2015 Put 3.310 0.080 0.080 0.000   0 0.080
TTSQN9 26/03/2015 Call 3.400 0.155 0.155 0.000   1,600 0.155
TTSQO9 26/03/2015 Put 3.400 0.115 0.115 0.000   2,200 0.115
TTSUH7 26/03/2015 Call 3.410 0.120 0.120 0.000   0 0.120
TTSUI7 26/03/2015 Put 3.410 0.120 0.120 0.000   0 0.120
TTSFV7 26/03/2015 Call 3.500 0.100 0.100 0.000   490 0.100
TTSFW7 26/03/2015 Put 3.500 0.170 0.170 0.000   0 0.170
TTSQR9 26/03/2015 Call 3.600 0.065 0.065 0.000   10,500 0.065
TTSQS9 26/03/2015 Put 3.600 0.235 0.235 0.000   0 0.235
TTSG87 26/03/2015 Call 3.700 0.045 0.045 0.000   5,100 0.045
TTSG97 26/03/2015 Put 3.700 0.315 0.315 0.000   100 0.315
TTSQJ9 26/03/2015 Call 3.800 0.030 0.030 0.000   0 0.030
TTSQK9 26/03/2015 Put 3.800 0.400 0.400 0.000   0 0.400
TTSL77 26/03/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTSL87 26/03/2015 Put 3.900 0.495 0.495 0.000   0 0.495
TTSQL9 26/03/2015 Call 4.000 0.020 0.020 0.000   0 0.020
TTSQM9 26/03/2015 Put 4.000 0.590 0.590 0.000   0 0.590
TTSLY7 26/03/2015 Call 4.100 0.015 0.015 0.000   0 0.015
TTSLZ7 26/03/2015 Put 4.100 0.690 0.690 0.000   0 0.690
TTSQX9 26/03/2015 Call 4.200 0.010 0.010 0.000   0 0.010
TTSQY9 26/03/2015 Put 4.200 0.790 0.790 0.000   0 0.790
TTSP77 26/03/2015 Call 4.300 0.008 0.008 0.000   0 0.008
TTSP87 26/03/2015 Put 4.300 0.890 0.890 0.000   0 0.890
TTSSH7 23/04/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSSI7 23/04/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSSJ7 23/04/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TTSSK7 23/04/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSSL7 23/04/2015 Call 2.900 0.585 0.585 0.000   0 0.585
TTSSM7 23/04/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSSN7 23/04/2015 Call 3.000 0.490 0.490 0.000   0 0.490
TTSSO7 23/04/2015 Put 3.000 0.035 0.035 0.000   0 0.035
TTSSP7 23/04/2015 Call 3.100 0.395 0.395 0.000   0 0.395
TTSSQ7 23/04/2015 Put 3.100 0.050 0.050 0.000   0 0.050
TTSSR7 23/04/2015 Call 3.200 0.310 0.310 0.000   0 0.310
TTSSS7 23/04/2015 Put 3.200 0.065 0.065 0.000   0 0.065
TTSST7 23/04/2015 Call 3.300 0.230 0.230 0.000   0 0.230
TTSSU7 23/04/2015 Put 3.300 0.095 0.095 0.000   0 0.095
TTSSV7 23/04/2015 Call 3.400 0.165 0.165 0.000   0 0.165
TTSSW7 23/04/2015 Put 3.400 0.135 0.135 0.000   0 0.135
TTSSX7 23/04/2015 Call 3.500 0.115 0.115 0.000   0 0.115
TTSSY7 23/04/2015 Put 3.500 0.185 0.185 0.000   0 0.185
TTSSZ7 23/04/2015 Call 3.600 0.075 0.075 0.000   0 0.075
TTST17 23/04/2015 Put 3.600 0.250 0.250 0.000   0 0.250
TTST27 23/04/2015 Call 3.700 0.050 0.050 0.000   0 0.050
TTST37 23/04/2015 Put 3.700 0.325 0.325 0.000   0 0.325
TTST47 23/04/2015 Call 3.800 0.035 0.035 0.000   0 0.035
TTST57 23/04/2015 Put 3.800 0.410 0.410 0.000   0 0.410
TTST67 23/04/2015 Call 3.900 0.025 0.025 0.000   0 0.025
TTST77 23/04/2015 Put 3.900 0.500 0.500 0.000   0 0.500
TTST87 23/04/2015 Call 4.000 0.025 0.025 0.000   0 0.025
TTST97 23/04/2015 Put 4.000 0.595 0.595 0.000   0 0.595
TTSTA7 23/04/2015 Call 4.100 0.020 0.020 0.000   0 0.020
TTSTB7 23/04/2015 Put 4.100 0.690 0.690 0.000   0 0.690
TTSTE7 23/04/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSTF7 23/04/2015 Put 4.200 0.790 0.790 0.000   0 0.790
TTSUF7 28/05/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSUG7 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
TTSTW7 28/05/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TTSTX7 28/05/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSU37 28/05/2015 Call 2.900 0.590 0.590 0.000   0 0.590
TTSU47 28/05/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSTU7 28/05/2015 Call 3.000 0.495 0.495 0.000   0 0.495
TTSTV7 28/05/2015 Put 3.000 0.040 0.040 0.000   0 0.040
TTSUB7 28/05/2015 Call 3.100 0.405 0.405 0.000   0 0.405
TTSUC7 28/05/2015 Put 3.100 0.055 0.055 0.000   0 0.055
TTSTS7 28/05/2015 Call 3.200 0.320 0.320 0.000   0 0.320
TTSTT7 28/05/2015 Put 3.200 0.075 0.075 0.000   0 0.075
TTSU97 28/05/2015 Call 3.300 0.240 0.240 0.000   0 0.240
TTSUA7 28/05/2015 Put 3.300 0.100 0.100 0.000   0 0.100
TTSTK7 28/05/2015 Call 3.400 0.175 0.175 0.000   0 0.175
TTSTL7 28/05/2015 Put 3.400 0.145 0.145 0.000   0 0.145
TTSU17 28/05/2015 Call 3.500 0.125 0.125 0.000   0 0.125
TTSU27 28/05/2015 Put 3.500 0.195 0.195 0.000   0 0.195
TTSTY7 28/05/2015 Call 3.600 0.085 0.085 0.000   0 0.085
TTSTZ7 28/05/2015 Put 3.600 0.255 0.255 0.000   0 0.255
TTSU77 28/05/2015 Call 3.700 0.060 0.060 0.000   0 0.060
TTSU87 28/05/2015 Put 3.700 0.330 0.330 0.000   0 0.330
TTSTO7 28/05/2015 Call 3.800 0.040 0.040 0.000   0 0.040
TTSTP7 28/05/2015 Put 3.800 0.410 0.410 0.000   0 0.410
TTSU57 28/05/2015 Call 3.900 0.030 0.030 0.000   0 0.030
TTSU67 28/05/2015 Put 3.900 0.500 0.500 0.000   0 0.500
TTSTM7 28/05/2015 Call 4.000 0.025 0.025 0.000   0 0.025
TTSTN7 28/05/2015 Put 4.000 0.595 0.595 0.000   0 0.595
TTSUD7 28/05/2015 Call 4.100 0.020 0.020 0.000   0 0.020
TTSUE7 28/05/2015 Put 4.100 0.690 0.690 0.000   0 0.690
TTSTQ7 28/05/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSTR7 28/05/2015 Put 4.200 0.790 0.790 0.000   0 0.790
TTSXL8 25/06/2015 Call 1.900 1.580 1.580 0.000   0 1.580
TTSXM8 25/06/2015 Put 1.900 0.001 0.001 0.000   0 0.001
TTSXC8 25/06/2015 Call 2.000 1.480 1.480 0.000   0 1.480
TTSXD8 25/06/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXF8 25/06/2015 Call 2.200 1.280 1.280 0.000   0 1.280
TTSXG8 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSXH8 25/06/2015 Call 2.400 1.080 1.080 0.000   0 1.080
TTSXI8 25/06/2015 Put 2.400 0.010 0.010 0.000   0 0.010
TTSK67 25/06/2015 Call 2.500 0.980 0.980 0.000   0 0.980
TTSK77 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSXA8 25/06/2015 Call 2.600 0.885 0.885 0.000   0 0.885
TTSXB8 25/06/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSK87 25/06/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSK97 25/06/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSX48 25/06/2015 Call 2.800 0.685 0.685 0.000   0 0.685
TTSX58 25/06/2015 Put 2.800 0.030 0.030 0.000   0 0.030
TTSKA7 25/06/2015 Call 2.900 0.590 0.590 0.000   0 0.590
TTSKB7 25/06/2015 Put 2.900 0.035 0.035 0.000   0 0.035
TTSX68 25/06/2015 Call 3.000 0.495 0.495 0.000   0 0.495
TTSX78 25/06/2015 Put 3.000 0.045 0.045 0.000   200 0.045
TTSK27 25/06/2015 Call 3.100 0.405 0.405 0.000   0 0.405
TTSK37 25/06/2015 Put 3.100 0.060 0.060 0.000   0 0.060
TTSXJ8 25/06/2015 Call 3.200 0.325 0.325 0.000   0 0.325
TTSXK8 25/06/2015 Put 3.200 0.085 0.085 0.000   50 0.085
TTSKE7 25/06/2015 Call 3.300 0.250 0.250 0.000   100 0.250
TTSKF7 25/06/2015 Put 3.300 0.115 0.115 0.000   0 0.115
TTSX88 25/06/2015 Call 3.400 0.190 0.190 0.000   200 0.190
TTSX98 25/06/2015 Put 3.400 0.155 0.155 0.000   3,000 0.155
TTSKC7 25/06/2015 Call 3.500 0.140 0.140 0.000   900 0.140
TTSKD7 25/06/2015 Put 3.500 0.205 0.205 0.000   0 0.205
TTSYD8 25/06/2015 Call 3.600 0.100 0.100 0.000   0 0.100
TTSYE8 25/06/2015 Put 3.600 0.265 0.265 0.000   0 0.265
TTSK47 25/06/2015 Call 3.700 0.070 0.070 0.000   0 0.070
TTSK57 25/06/2015 Put 3.700 0.340 0.340 0.000   0 0.340
TTSCH9 25/06/2015 Call 3.800 0.050 0.050 0.000   0 0.050
TTSCI9 25/06/2015 Put 3.800 0.420 0.420 0.000   100 0.420
TTSL97 25/06/2015 Call 3.900 0.035 0.035 0.000   0 0.035
TTSLA7 25/06/2015 Put 3.900 0.505 0.505 0.000   0 0.505
TTSKJ9 25/06/2015 Call 4.000 0.030 0.030 0.000   0 0.030
TTSKK9 25/06/2015 Put 4.000 0.595 0.595 0.000   0 0.595
TTSM17 25/06/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSM27 25/06/2015 Put 4.100 0.690 0.690 0.000   0 0.690
TTSMO9 25/06/2015 Call 4.200 0.025 0.025 0.000   0 0.025
TTSMP9 25/06/2015 Put 4.200 0.790 0.790 0.000   0 0.790
TTSP97 25/06/2015 Call 4.300 0.020 0.020 0.000   0 0.020
TTSPK7 25/06/2015 Put 4.300 0.890 0.890 0.000   0 0.890
TTSG67 24/09/2015 Call 2.000 1.480 1.480 0.000   0 1.480
TTSG77 24/09/2015 Put 2.000 0.000 0.000 0.000   0 0.000
TTSXW9 24/09/2015 Call 2.200 1.280 1.280 0.000   0 1.280
TTSXY9 24/09/2015 Put 2.200 0.002 0.002 0.000   0 0.002
TTSXU9 24/09/2015 Call 2.400 1.080 1.080 0.000   0 1.080
TTSXV9 24/09/2015 Put 2.400 0.006 0.006 0.000   100 0.006
TTSRG7 24/09/2015 Call 2.500 0.980 0.980 0.000   0 0.980
TTSRH7 24/09/2015 Put 2.500 0.010 0.010 0.000   0 0.010
TTSXM9 24/09/2015 Call 2.600 0.885 0.885 0.000   0 0.885
TTSXN9 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
TTSRK7 24/09/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSRL7 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSXG9 24/09/2015 Call 2.800 0.690 0.690 0.000   320 0.690
TTSXH9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TTSR97 24/09/2015 Call 2.900 0.595 0.595 0.000   0 0.595
TTSRF7 24/09/2015 Put 2.900 0.050 0.050 0.000   0 0.050
TTSXK9 24/09/2015 Call 3.000 0.505 0.505 0.000   0 0.505
TTSXL9 24/09/2015 Put 3.000 0.070 0.070 0.000   0 0.070
TTSR37 24/09/2015 Call 3.100 0.425 0.425 0.000   0 0.425
TTSR47 24/09/2015 Put 3.100 0.095 0.095 0.000   0 0.095
TTSXI9 24/09/2015 Call 3.200 0.345 0.345 0.000   524 0.345
TTSXJ9 24/09/2015 Put 3.200 0.130 0.130 0.000   100 0.130
TTSR57 24/09/2015 Call 3.300 0.280 0.280 0.000   0 0.280
TTSR67 24/09/2015 Put 3.300 0.170 0.170 0.000   0 0.170
TTSXS9 24/09/2015 Call 3.400 0.220 0.220 0.000   0 0.220
TTSXT9 24/09/2015 Put 3.400 0.215 0.215 0.000   1,500 0.215
TTSR77 24/09/2015 Call 3.500 0.170 0.170 0.000   0 0.170
TTSR87 24/09/2015 Put 3.500 0.270 0.270 0.000   0 0.270
TTSXO9 24/09/2015 Call 3.600 0.130 0.130 0.000   0 0.130
TTSXP9 24/09/2015 Put 3.600 0.330 0.330 0.000   0 0.330
TTSRI7 24/09/2015 Call 3.700 0.095 0.095 0.000   0 0.095
TTSRJ7 24/09/2015 Put 3.700 0.400 0.400 0.000   0 0.400
TTSXQ9 24/09/2015 Call 3.800 0.070 0.070 0.000   0 0.070
TTSXR9 24/09/2015 Put 3.800 0.475 0.475 0.000   0 0.475
TTSRM7 24/09/2015 Call 3.900 0.050 0.050 0.000   0 0.050
TTSRN7 24/09/2015 Put 3.900 0.555 0.555 0.000   0 0.555
TTSXD9 24/09/2015 Call 4.000 0.035 0.035 0.000   0 0.035
TTSXF9 24/09/2015 Put 4.000 0.640 0.640 0.000   0 0.640
TTSSF7 24/09/2015 Call 4.100 0.025 0.025 0.000   0 0.025
TTSSG7 24/09/2015 Put 4.100 0.730 0.730 0.000   0 0.730
TTSM37 24/09/2015 Call 4.200 0.015 0.015 0.000   0 0.015
TTSM47 24/09/2015 Put 4.200 0.820 0.820 0.000   0 0.820
TTSMH7 24/09/2015 Call 4.400 0.007 0.007 0.000   0 0.007
TTSMI7 24/09/2015 Put 4.400 1.015 1.015 0.000   0 1.015
TTSS77 17/12/2015 Call 2.200 1.280 1.280 0.000   0 1.280
TTSS87 17/12/2015 Put 2.200 0.005 0.005 0.000   0 0.005
TTSKU7 17/12/2015 Call 2.400 1.080 1.080 0.000   0 1.080
TTSKV7 17/12/2015 Put 2.400 0.015 0.015 0.000   0 0.015
TTSKI7 17/12/2015 Call 2.600 0.885 0.885 0.000   0 0.885
TTSKJ7 17/12/2015 Put 2.600 0.030 0.030 0.000   0 0.030
TTSUN7 17/12/2015 Call 2.700 0.785 0.785 0.000   0 0.785
TTSUO7 17/12/2015 Put 2.700 0.040 0.040 0.000   0 0.040
TTSKM7 17/12/2015 Call 2.800 0.690 0.690 0.000   0 0.690
TTSKN7 17/12/2015 Put 2.800 0.055 0.055 0.000   0 0.055
TTSUP7 17/12/2015 Call 2.900 0.600 0.600 0.000   0 0.600
TTSUQ7 17/12/2015 Put 2.900 0.070 0.070 0.000   0 0.070
TTSJI9 17/12/2015 Call 3.000 0.515 0.515 0.000   0 0.515
TTSJJ9 17/12/2015 Put 3.000 0.095 0.095 0.000   200 0.095
TTSUV7 17/12/2015 Call 3.100 0.440 0.440 0.000   0 0.440
TTSUW7 17/12/2015 Put 3.100 0.120 0.120 0.000   0 0.120
TTSKG7 17/12/2015 Call 3.200 0.370 0.370 0.000   0 0.370
TTSKH7 17/12/2015 Put 3.200 0.155 0.155 0.000   0 0.155
TTSUR7 17/12/2015 Call 3.300 0.305 0.305 0.000   0 0.305
TTSUS7 17/12/2015 Put 3.300 0.195 0.195 0.000   0 0.195
TTSKK7 17/12/2015 Call 3.400 0.250 0.250 0.000   70 0.250
TTSKL7 17/12/2015 Put 3.400 0.240 0.240 0.000   70 0.240
TTSUL7 17/12/2015 Call 3.500 0.200 0.200 0.000   0 0.200
TTSUM7 17/12/2015 Put 3.500 0.295 0.295 0.000   0 0.295
TTSKS7 17/12/2015 Call 3.600 0.160 0.160 0.000   0 0.160
TTSKT7 17/12/2015 Put 3.600 0.355 0.355 0.000   0 0.355
TTSUJ7 17/12/2015 Call 3.700 0.125 0.125 0.000   0 0.125
TTSUK7 17/12/2015 Put 3.700 0.420 0.420 0.000   0 0.420
TTSKO7 17/12/2015 Call 3.800 0.095 0.095 0.000   0 0.095
TTSKP7 17/12/2015 Put 3.800 0.495 0.495 0.000   0 0.495
TTSUX7 17/12/2015 Call 3.900 0.070 0.070 0.000   0 0.070
TTSUY7 17/12/2015 Put 3.900 0.570 0.570 0.000   0 0.570
TTSKQ7 17/12/2015 Call 4.000 0.055 0.055 0.000   0 0.055
TTSKR7 17/12/2015 Put 4.000 0.655 0.655 0.000   0 0.655
TTSUT7 17/12/2015 Call 4.100 0.040 0.040 0.000   0 0.040
TTSUU7 17/12/2015 Put 4.100 0.740 0.740 0.000   0 0.740
TTSM57 17/12/2015 Call 4.200 0.030 0.030 0.000   0 0.030
TTSM67 17/12/2015 Put 4.200 0.830 0.830 0.000   0 0.830
TTSMJ7 17/12/2015 Call 4.400 0.015 0.015 0.000   0 0.015
TTSMK7 17/12/2015 Put 4.400 1.020 1.020 0.000   0 1.020
TTSS97 23/03/2016 Call 2.200 1.280 1.280 0.000   0 1.280
TTSSA7 23/03/2016 Put 2.200 0.003 0.003 0.000   0 0.003
TTSS57 23/03/2016 Call 2.400 1.080 1.080 0.000   0 1.080
TTSS67 23/03/2016 Put 2.400 0.010 0.010 0.000   0 0.010
TTSRQ7 23/03/2016 Call 2.600 0.880 0.880 0.000   0 0.880
TTSRR7 23/03/2016 Put 2.600 0.025 0.025 0.000   0 0.025
TTSRO7 23/03/2016 Call 2.800 0.690 0.690 0.000   0 0.690
TTSRP7 23/03/2016 Put 2.800 0.060 0.060 0.000   0 0.060
TTSRU7 23/03/2016 Call 3.000 0.520 0.520 0.000   0 0.520
TTSRV7 23/03/2016 Put 3.000 0.110 0.110 0.000   0 0.110
TTSRS7 23/03/2016 Call 3.200 0.380 0.380 0.000   0 0.380
TTSRT7 23/03/2016 Put 3.200 0.190 0.190 0.000   0 0.190
TTSS17 23/03/2016 Call 3.400 0.275 0.275 0.000   0 0.275
TTSS27 23/03/2016 Put 3.400 0.290 0.290 0.000   0 0.290
TTSRY7 23/03/2016 Call 3.600 0.195 0.195 0.000   0 0.195
TTSRZ7 23/03/2016 Put 3.600 0.410 0.410 0.000   0 0.410
TTSS37 23/03/2016 Call 3.800 0.135 0.135 0.000   0 0.135
TTSS47 23/03/2016 Put 3.800 0.555 0.555 0.000   0 0.555
TTSRW7 23/03/2016 Call 4.000 0.090 0.090 0.000   0 0.090
TTSRX7 23/03/2016 Put 4.000 0.715 0.715 0.000   0 0.715
TTSSB7 23/03/2016 Call 4.200 0.060 0.060 0.000   0 0.060
TTSSC7 23/03/2016 Put 4.200 0.880 0.880 0.000   0 0.880
TTSTI7 23/03/2016 Call 4.400 0.040 0.040 0.000   0 0.040
TTSTJ7 23/03/2016 Put 4.400 1.060 1.060 0.000   0 1.060
TTSUA9 23/06/2016 Call 2.400 1.080 1.080 0.000   0 1.080
TTSUB9 23/06/2016 Put 2.400 0.035 0.035 0.000   100 0.035
TTSVE7 23/06/2016 Call 2.600 0.890 0.890 0.000   0 0.890
TTSVF7 23/06/2016 Put 2.600 0.065 0.065 0.000   0 0.065
TTSVC7 23/06/2016 Call 2.800 0.720 0.720 0.000   0 0.720
TTSVD7 23/06/2016 Put 2.800 0.115 0.115 0.000   0 0.115
TTSVG7 23/06/2016 Call 3.000 0.580 0.580 0.000   0 0.580
TTSVH7 23/06/2016 Put 3.000 0.180 0.180 0.000   0 0.180
TTSVA7 23/06/2016 Call 3.200 0.465 0.465 0.000   0 0.465
TTSVB7 23/06/2016 Put 3.200 0.265 0.265 0.000   0 0.265
TTSV27 23/06/2016 Call 3.400 0.365 0.365 0.000   0 0.365
TTSV37 23/06/2016 Put 3.400 0.365 0.365 0.000   0 0.365
TTSV47 23/06/2016 Call 3.600 0.285 0.285 0.000   0 0.285
TTSV57 23/06/2016 Put 3.600 0.485 0.485 0.000   0 0.485
TTSV87 23/06/2016 Call 3.800 0.225 0.225 0.000   0 0.225
TTSV97 23/06/2016 Put 3.800 0.625 0.625 0.000   0 0.625
TTSV67 23/06/2016 Call 4.000 0.175 0.175 0.000   0 0.175
TTSV77 23/06/2016 Put 4.000 0.770 0.770 0.000   0 0.770
TTSUZ7 23/06/2016 Call 4.200 0.135 0.135 0.000   0 0.135
TTSV17 23/06/2016 Put 4.200 0.930 0.930 0.000   0 0.930
TTSVI7 23/06/2016 Call 4.400 0.100 0.100 0.000   0 0.100
TTSVJ7 23/06/2016 Put 4.400 1.100 1.100 0.000   0 1.100

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.