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 3.950 0.000 3.930 3.960 3.930 4.000 3.930 2,709,491 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
TTSSH7 23/04/2015 Call 2.700 1.255 1.255 0.000   0 1.255
TTSSI7 23/04/2015 Put 2.700 0.000 0.000 0.000   0 0.000
TTSSJ7 23/04/2015 Call 2.800 1.155 1.155 0.000   0 1.155
TTSSK7 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
TTSSL7 23/04/2015 Call 2.900 1.055 1.055 0.000   0 1.055
TTSSM7 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
TTSSN7 23/04/2015 Call 3.000 0.955 0.955 0.000   0 0.955
TTSSO7 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
TTSSP7 23/04/2015 Call 3.100 0.855 0.855 0.000   0 0.855
TTSSQ7 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
TTSSR7 23/04/2015 Call 3.200 0.755 0.755 0.000   0 0.755
TTSSS7 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
TTSST7 23/04/2015 Call 3.300 0.655 0.655 0.000   0 0.655
TTSSU7 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.001
TTSSV7 23/04/2015 Call 3.400 0.555 0.555 0.000   0 0.555
TTSSW7 23/04/2015 Put 3.400 0.002 0.002 0.000   0 0.002
TTSSX7 23/04/2015 Call 3.500 0.455 0.455 0.000   0 0.455
TTSSY7 23/04/2015 Put 3.500 0.004 0.004 0.000   0 0.004
TTSSZ7 23/04/2015 Call 3.600 0.360 0.360 0.000   0 0.360
TTST17 23/04/2015 Put 3.600 0.010 0.010 0.000   0 0.010
TTST27 23/04/2015 Call 3.700 0.270 0.270 0.000   0 0.270
TTST37 23/04/2015 Put 3.700 0.020 0.020 0.000   0 0.020
TTST47 23/04/2015 Call 3.800 0.190 0.190 0.000   2,500 0.190
TTST57 23/04/2015 Put 3.800 0.040 0.040 0.000   0 0.040
TTST67 23/04/2015 Call 3.900 0.125 0.125 0.000   0 0.125
TTST77 23/04/2015 Put 3.900 0.075 0.075 0.000   0 0.075
TTST87 23/04/2015 Call 4.000 0.075 0.075 0.000   0 0.075
TTST97 23/04/2015 Put 4.000 0.120 0.120 0.000   30 0.120
TTSTA7 23/04/2015 Call 4.100 0.040 0.040 0.000   5,310 0.040
TTSTB7 23/04/2015 Put 4.100 0.185 0.185 0.000   45 0.185
TTSTE7 23/04/2015 Call 4.200 0.025 0.025 0.000   0 0.025
TTSTF7 23/04/2015 Put 4.200 0.265 0.265 0.000   0 0.265
TTSVM7 23/04/2015 Call 4.300 0.010 0.010 0.000   0 0.010
TTSVN7 23/04/2015 Put 4.300 0.355 0.355 0.000   0 0.355
TTSW17 23/04/2015 Call 4.400 0.006 0.006 0.000   0 0.006
TTSW27 23/04/2015 Put 4.400 0.450 0.450 0.000   0 0.450
TTSWD7 23/04/2015 Call 4.500 0.003 0.003 0.000   0 0.003
TTSWE7 23/04/2015 Put 4.500 0.550 0.550 0.000   0 0.550
TTSWV7 23/04/2015 Call 4.600 0.001 0.001 0.000   0 0.001
TTSWW7 23/04/2015 Put 4.600 0.650 0.650 0.000   0 0.650
TTSY77 23/04/2015 Call 4.700 0.001 0.001 0.000   0 0.001
TTSY87 23/04/2015 Put 4.700 0.750 0.750 0.000   0 0.750
TTSYV7 23/04/2015 Call 4.800 0.000 0.000 0.000   0 0.000
TTSYW7 23/04/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZF7 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.000
TTSZG7 23/04/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSUF7 28/05/2015 Call 2.700 1.260 1.260 0.000   0 1.260
TTSUG7 28/05/2015 Put 2.700 0.001 0.001 0.000   0 0.001
TTSTW7 28/05/2015 Call 2.800 1.160 1.160 0.000   0 1.160
TTSTX7 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.001
TTSU37 28/05/2015 Call 2.900 1.060 1.060 0.000   0 1.060
TTSU47 28/05/2015 Put 2.900 0.003 0.003 0.000   0 0.003
TTSTU7 28/05/2015 Call 3.000 0.960 0.960 0.000   0 0.960
TTSTV7 28/05/2015 Put 3.000 0.004 0.004 0.000   0 0.004
TTSUB7 28/05/2015 Call 3.100 0.860 0.860 0.000   0 0.860
TTSUC7 28/05/2015 Put 3.100 0.007 0.007 0.000   0 0.007
TTSTS7 28/05/2015 Call 3.200 0.765 0.765 0.000   0 0.765
TTSTT7 28/05/2015 Put 3.200 0.010 0.010 0.000   0 0.010
TTSU97 28/05/2015 Call 3.300 0.670 0.670 0.000   0 0.670
TTSUA7 28/05/2015 Put 3.300 0.015 0.015 0.000   0 0.015
TTSTK7 28/05/2015 Call 3.400 0.575 0.575 0.000   0 0.575
TTSTL7 28/05/2015 Put 3.400 0.025 0.025 0.000   0 0.025
TTSU17 28/05/2015 Call 3.500 0.485 0.485 0.000   0 0.485
TTSU27 28/05/2015 Put 3.500 0.035 0.035 0.000   0 0.035
TTSTY7 28/05/2015 Call 3.600 0.400 0.400 0.000   100 0.400
TTSTZ7 28/05/2015 Put 3.600 0.050 0.050 0.000   0 0.050
TTSU77 28/05/2015 Call 3.700 0.325 0.325 0.000   0 0.325
TTSU87 28/05/2015 Put 3.700 0.065 0.065 0.000   0 0.065
TTSTO7 28/05/2015 Call 3.800 0.255 0.255 0.000   5,000 0.255
TTSTP7 28/05/2015 Put 3.800 0.095 0.095 0.000   7,386 0.095
TTSU57 28/05/2015 Call 3.900 0.190 0.190 0.000   0 0.190
TTSU67 28/05/2015 Put 3.900 0.130 0.130 0.000   150 0.130
TTSTM7 28/05/2015 Call 4.000 0.140 0.140 0.000   532 0.140
TTSTN7 28/05/2015 Put 4.000 0.175 0.175 0.000   0 0.175
TTSUD7 28/05/2015 Call 4.100 0.095 0.095 0.000   0 0.095
TTSUE7 28/05/2015 Put 4.100 0.235 0.235 0.000   0 0.235
TTSTQ7 28/05/2015 Call 4.200 0.065 0.065 0.000   2,000 0.065
TTSTR7 28/05/2015 Put 4.200 0.305 0.305 0.000   0 0.305
TTSVO7 28/05/2015 Call 4.300 0.045 0.045 0.000   2,000 0.045
TTSVP7 28/05/2015 Put 4.300 0.380 0.380 0.000   0 0.380
TTSW37 28/05/2015 Call 4.400 0.030 0.030 0.000   0 0.030
TTSW47 28/05/2015 Put 4.400 0.465 0.465 0.000   0 0.465
TTSWF7 28/05/2015 Call 4.500 0.020 0.020 0.000   0 0.020
TTSWG7 28/05/2015 Put 4.500 0.560 0.560 0.000   0 0.560
TTSWX7 28/05/2015 Call 4.600 0.015 0.015 0.000   0 0.015
TTSWY7 28/05/2015 Put 4.600 0.655 0.655 0.000   0 0.655
TTSY97 28/05/2015 Call 4.700 0.008 0.008 0.000   0 0.008
TTSYA7 28/05/2015 Put 4.700 0.755 0.755 0.000   0 0.755
TTSYX7 28/05/2015 Call 4.800 0.005 0.005 0.000   0 0.005
TTSYZ7 28/05/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZH7 28/05/2015 Call 4.900 0.003 0.003 0.000   0 0.003
TTSZI7 28/05/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSK67 25/06/2015 Call 2.500 1.465 1.465 0.000   0 1.465
TTSK77 25/06/2015 Put 2.500 0.000 0.000 0.000   0 0.000
TTSXA8 25/06/2015 Call 2.600 1.365 1.365 0.000   0 1.365
TTSXB8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
TTSK87 25/06/2015 Call 2.700 1.265 1.265 0.000   0 1.265
TTSK97 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.002
TTSX48 25/06/2015 Call 2.800 1.165 1.165 0.000   0 1.165
TTSX58 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
TTSKA7 25/06/2015 Call 2.900 1.065 1.065 0.000   0 1.065
TTSKB7 25/06/2015 Put 2.900 0.005 0.005 0.000   0 0.005
TTSX68 25/06/2015 Call 3.000 0.970 0.970 0.000   0 0.970
TTSX78 25/06/2015 Put 3.000 0.008 0.008 0.000   200 0.008
TTSK27 25/06/2015 Call 3.100 0.870 0.870 0.000   0 0.870
TTSK37 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.010
TTSXJ8 25/06/2015 Call 3.200 0.775 0.775 0.000   0 0.775
TTSXK8 25/06/2015 Put 3.200 0.015 0.015 0.000   50 0.015
TTSKE7 25/06/2015 Call 3.300 0.685 0.685 0.000   40 0.685
TTSKF7 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.025
TTSX88 25/06/2015 Call 3.400 0.595 0.595 0.000   0 0.595
TTSX98 25/06/2015 Put 3.400 0.035 0.035 0.000   3,000 0.035
TTSKC7 25/06/2015 Call 3.500 0.510 0.510 0.000   0 0.510
TTSKD7 25/06/2015 Put 3.500 0.045 0.045 0.000   0 0.045
TTSYD8 25/06/2015 Call 3.600 0.430 0.430 0.000   140 0.430
TTSYE8 25/06/2015 Put 3.600 0.065 0.065 0.000   1,550 0.065
TTSK47 25/06/2015 Call 3.700 0.355 0.355 0.000   0 0.355
TTSK57 25/06/2015 Put 3.700 0.090 0.090 0.000   0 0.090
TTSCH9 25/06/2015 Call 3.800 0.285 0.285 0.000   40 0.285
TTSCI9 25/06/2015 Put 3.800 0.120 0.120 0.000   910 0.120
TTSL97 25/06/2015 Call 3.900 0.225 0.225 0.000   72 0.225
TTSLA7 25/06/2015 Put 3.900 0.160 0.160 0.000   1,372 0.160
TTSKJ9 25/06/2015 Call 4.000 0.175 0.175 0.000   244 0.175
TTSKK9 25/06/2015 Put 4.000 0.205 0.205 0.000   0 0.205
TTSM17 25/06/2015 Call 4.100 0.130 0.130 0.000   160 0.130
TTSM27 25/06/2015 Put 4.100 0.260 0.260 0.000   0 0.260
TTSMO9 25/06/2015 Call 4.200 0.095 0.095 0.000   750 0.095
TTSMP9 25/06/2015 Put 4.200 0.330 0.330 0.000   0 0.330
TTSP97 25/06/2015 Call 4.300 0.070 0.070 0.000   0 0.070
TTSPK7 25/06/2015 Put 4.300 0.400 0.400 0.000   0 0.400
TTSW57 25/06/2015 Call 4.400 0.050 0.050 0.000   750 0.050
TTSW67 25/06/2015 Put 4.400 0.480 0.480 0.000   0 0.480
TTSWH7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.035
TTSWI7 25/06/2015 Put 4.500 0.570 0.570 0.000   0 0.570
TTSWZ7 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
TTSX17 25/06/2015 Put 4.600 0.660 0.660 0.000   0 0.660
TTSYB7 25/06/2015 Call 4.700 0.015 0.015 0.000   0 0.015
TTSYC7 25/06/2015 Put 4.700 0.755 0.755 0.000   0 0.755
TTSZ17 25/06/2015 Call 4.800 0.010 0.010 0.000   0 0.010
TTSZ27 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.850
TTSZJ7 25/06/2015 Call 4.900 0.007 0.007 0.000   0 0.007
TTSZK7 25/06/2015 Put 4.900 0.950 0.950 0.000   0 0.950
TTSYP7 30/07/2015 Call 3.100 0.890 0.890 0.000   0 0.890
TTSYQ7 30/07/2015 Put 3.100 0.030 0.030 0.000   0 0.030
TTSXN7 30/07/2015 Call 3.200 0.795 0.795 0.000   0 0.795
TTSXO7 30/07/2015 Put 3.200 0.030 0.030 0.000   0 0.030
TTSXH7 30/07/2015 Call 3.300 0.705 0.705 0.000   0 0.705
TTSXI7 30/07/2015 Put 3.300 0.035 0.035 0.000   0 0.035
TTSXL7 30/07/2015 Call 3.400 0.620 0.620 0.000   0 0.620
TTSXM7 30/07/2015 Put 3.400 0.045 0.045 0.000   0 0.045
TTSXJ7 30/07/2015 Call 3.500 0.540 0.540 0.000   0 0.540
TTSXK7 30/07/2015 Put 3.500 0.065 0.065 0.000   300 0.065
TTSXP7 30/07/2015 Call 3.600 0.460 0.460 0.000   500 0.460
TTSXQ7 30/07/2015 Put 3.600 0.085 0.085 0.000   0 0.085
TTSXT7 30/07/2015 Call 3.700 0.390 0.390 0.000   0 0.390
TTSXU7 30/07/2015 Put 3.700 0.110 0.110 0.000   0 0.110
TTSXA7 30/07/2015 Call 3.800 0.325 0.325 0.000   100 0.325
TTSXB7 30/07/2015 Put 3.800 0.145 0.145 0.000   0 0.145
TTSXY7 30/07/2015 Call 3.900 0.265 0.265 0.000   0 0.265
TTSXZ7 30/07/2015 Put 3.900 0.185 0.185 0.000   0 0.185
TTSXC7 30/07/2015 Call 4.000 0.215 0.215 0.000   0 0.215
TTSXD7 30/07/2015 Put 4.000 0.235 0.235 0.230 800 800 0.235
TTSXV7 30/07/2015 Call 4.100 0.170 0.170 0.000   0 0.170
TTSXW7 30/07/2015 Put 4.100 0.290 0.290 0.000   0 0.290
TTSXF7 30/07/2015 Call 4.200 0.130 0.130 0.000   0 0.130
TTSXG7 30/07/2015 Put 4.200 0.350 0.350 0.000   0 0.350
TTSXR7 30/07/2015 Call 4.300 0.100 0.100 0.000   0 0.100
TTSXS7 30/07/2015 Put 4.300 0.425 0.425 0.000   0 0.425
TTSX87 30/07/2015 Call 4.400 0.075 0.075 0.000   0 0.075
TTSX97 30/07/2015 Put 4.400 0.500 0.500 0.000   0 0.500
TTSY17 30/07/2015 Call 4.500 0.055 0.055 0.000   0 0.055
TTSY27 30/07/2015 Put 4.500 0.580 0.580 0.000   0 0.580
TTSX67 30/07/2015 Call 4.600 0.040 0.040 0.000   0 0.040
TTSX77 30/07/2015 Put 4.600 0.670 0.670 0.000   0 0.670
TTSYD7 30/07/2015 Call 4.700 0.030 0.030 0.000   0 0.030
TTSYE7 30/07/2015 Put 4.700 0.760 0.760 0.000   0 0.760
TTSZ37 30/07/2015 Call 4.800 0.020 0.020 0.000   0 0.020
TTSZ47 30/07/2015 Put 4.800 0.855 0.855 0.000   0 0.855
TTSZL7 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.020
TTSZM7 30/07/2015 Put 4.900 0.955 0.955 0.000   0 0.955
TTSBV8 27/08/2015 Call 3.200 0.815 0.815 0.000   0 0.815
TTSBW8 27/08/2015 Put 3.200 0.035 0.035 0.000   0 0.035
TTSBT8 27/08/2015 Call 3.300 0.730 0.730 0.000   0 0.730
TTSBU8 27/08/2015 Put 3.300 0.045 0.045 0.000   0 0.045
TTSB78 27/08/2015 Call 3.400 0.645 0.645 0.000   0 0.645
TTSB88 27/08/2015 Put 3.400 0.065 0.065 0.000   0 0.065
TTSB38 27/08/2015 Call 3.500 0.570 0.570 0.000   0 0.570
TTSB48 27/08/2015 Put 3.500 0.085 0.085 0.000   0 0.085
TTSBM8 27/08/2015 Call 3.600 0.495 0.495 0.000   0 0.495
TTSBO8 27/08/2015 Put 3.600 0.110 0.110 0.000   0 0.110
TTSZV7 27/08/2015 Call 3.700 0.425 0.425 0.000   0 0.425
TTSZW7 27/08/2015 Put 3.700 0.135 0.135 0.000   0 0.135
TTSBR8 27/08/2015 Call 3.800 0.360 0.360 0.000   0 0.360
TTSBS8 27/08/2015 Put 3.800 0.170 0.170 0.000   0 0.170
TTSZT7 27/08/2015 Call 3.900 0.300 0.300 0.000   0 0.300
TTSZU7 27/08/2015 Put 3.900 0.210 0.210 0.000   0 0.210
TTSBK8 27/08/2015 Call 4.000 0.245 0.245 0.000   0 0.245
TTSBL8 27/08/2015 Put 4.000 0.260 0.260 0.000   0 0.260
TTSZX7 27/08/2015 Call 4.100 0.200 0.200 0.000   0 0.200
TTSZY7 27/08/2015 Put 4.100 0.310 0.310 0.000   0 0.310
TTSB98 27/08/2015 Call 4.200 0.160 0.160 0.000   0 0.160
TTSBF8 27/08/2015 Put 4.200 0.370 0.370 0.000   0 0.370
TTSB18 27/08/2015 Call 4.300 0.125 0.125 0.000   0 0.125
TTSB28 27/08/2015 Put 4.300 0.435 0.435 0.000   0 0.435
TTSBG8 27/08/2015 Call 4.400 0.095 0.095 0.000   0 0.095
TTSBH8 27/08/2015 Put 4.400 0.510 0.510 0.000   0 0.510
TTSZR7 27/08/2015 Call 4.500 0.075 0.075 0.000   0 0.075
TTSZS7 27/08/2015 Put 4.500 0.590 0.590 0.000   0 0.590
TTSBI8 27/08/2015 Call 4.600 0.055 0.055 0.000   0 0.055
TTSBJ8 27/08/2015 Put 4.600 0.675 0.675 0.000   0 0.675
TTSB58 27/08/2015 Call 4.700 0.040 0.040 0.000   0 0.040
TTSB68 27/08/2015 Put 4.700 0.765 0.765 0.000   0 0.765
TTSBP8 27/08/2015 Call 4.800 0.030 0.030 0.000   0 0.030
TTSBQ8 27/08/2015 Put 4.800 0.860 0.860 0.000   0 0.860
TTSG67 24/09/2015 Call 2.000 1.970 1.970 0.000   0 1.970
TTSG77 24/09/2015 Put 2.000 0.001 0.001 0.000   0 0.001
TTSXW9 24/09/2015 Call 2.200 1.775 1.775 0.000   0 1.775
TTSXY9 24/09/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSXU9 24/09/2015 Call 2.400 1.575 1.575 0.000   0 1.575
TTSXV9 24/09/2015 Put 2.400 0.009 0.009 0.000   100 0.009
TTSRG7 24/09/2015 Call 2.500 1.480 1.480 0.000   0 1.480
TTSRH7 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
TTSXM9 24/09/2015 Call 2.600 1.380 1.380 0.000   0 1.380
TTSXN9 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSRK7 24/09/2015 Call 2.700 1.280 1.280 0.000   0 1.280
TTSRL7 24/09/2015 Put 2.700 0.020 0.020 0.000   0 0.020
TTSXG9 24/09/2015 Call 2.800 1.185 1.185 0.000   0 1.185
TTSXH9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
TTSR97 24/09/2015 Call 2.900 1.085 1.085 0.000   0 1.085
TTSRF7 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
TTSXK9 24/09/2015 Call 3.000 0.990 0.990 0.000   0 0.990
TTSXL9 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.035
TTSR37 24/09/2015 Call 3.100 0.900 0.900 0.000   0 0.900
TTSR47 24/09/2015 Put 3.100 0.045 0.045 0.000   0 0.045
TTSXI9 24/09/2015 Call 3.200 0.810 0.810 0.000   0 0.810
TTSXJ9 24/09/2015 Put 3.200 0.055 0.055 0.000   100 0.055
TTSR57 24/09/2015 Call 3.300 0.725 0.725 0.000   0 0.725
TTSR67 24/09/2015 Put 3.300 0.070 0.070 0.000   0 0.070
TTSBY8 24/09/2015 Call 3.310 0.660 0.660 0.000   0 0.660
TTSBX8 24/09/2015 Put 3.310 0.075 0.075 0.000   0 0.075
TTSXS9 24/09/2015 Call 3.400 0.640 0.640 0.000   0 0.640
TTSXT9 24/09/2015 Put 3.400 0.090 0.090 0.000   3,405 0.090
TTSR77 24/09/2015 Call 3.500 0.560 0.560 0.000   0 0.560
TTSR87 24/09/2015 Put 3.500 0.115 0.115 0.000   600 0.115
TTSXO9 24/09/2015 Call 3.600 0.485 0.485 0.000   300 0.485
TTSXP9 24/09/2015 Put 3.600 0.145 0.145 0.000   0 0.145
TTSRI7 24/09/2015 Call 3.700 0.415 0.415 0.000   0 0.415
TTSRJ7 24/09/2015 Put 3.700 0.180 0.180 0.000   0 0.180
TTSXQ9 24/09/2015 Call 3.800 0.355 0.355 0.000   0 0.355
TTSXR9 24/09/2015 Put 3.800 0.220 0.220 0.000   412 0.220
TTSRM7 24/09/2015 Call 3.900 0.295 0.295 0.000   355 0.295
TTSRN7 24/09/2015 Put 3.900 0.265 0.265 0.000   597 0.265
TTSXD9 24/09/2015 Call 4.000 0.245 0.245 0.000   0 0.245
TTSXF9 24/09/2015 Put 4.000 0.315 0.315 0.000   0 0.315
TTSSF7 24/09/2015 Call 4.100 0.200 0.200 0.000   0 0.200
TTSSG7 24/09/2015 Put 4.100 0.375 0.375 0.000   600 0.375
TTSM37 24/09/2015 Call 4.200 0.165 0.165 0.000   0 0.165
TTSM47 24/09/2015 Put 4.200 0.440 0.440 0.000   0 0.440
TTSVQ7 24/09/2015 Call 4.300 0.130 0.130 0.000   0 0.130
TTSVR7 24/09/2015 Put 4.300 0.505 0.505 0.000   0 0.505
TTSMH7 24/09/2015 Call 4.400 0.100 0.100 0.000   0 0.100
TTSMI7 24/09/2015 Put 4.400 0.580 0.580 0.000   0 0.580
TTSWJ7 24/09/2015 Call 4.500 0.080 0.080 0.000   0 0.080
TTSWK7 24/09/2015 Put 4.500 0.655 0.655 0.000   0 0.655
TTSX27 24/09/2015 Call 4.600 0.060 0.060 0.000   0 0.060
TTSX37 24/09/2015 Put 4.600 0.735 0.735 0.000   0 0.735
TTSYF7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.045
TTSYG7 24/09/2015 Put 4.700 0.820 0.820 0.000   0 0.820
TTSZ57 24/09/2015 Call 4.800 0.035 0.035 0.000   0 0.035
TTSZ67 24/09/2015 Put 4.800 0.910 0.910 0.000   0 0.910
TTSZN7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.025
TTSZO7 24/09/2015 Put 4.900 1.000 1.000 0.000   0 1.000
TTSS77 17/12/2015 Call 2.200 1.775 1.775 0.000   0 1.775
TTSS87 17/12/2015 Put 2.200 0.004 0.004 0.000   0 0.004
TTSKU7 17/12/2015 Call 2.400 1.580 1.580 0.000   0 1.580
TTSKV7 17/12/2015 Put 2.400 0.009 0.009 0.000   0 0.009
TTSKI7 17/12/2015 Call 2.600 1.385 1.385 0.000   0 1.385
TTSKJ7 17/12/2015 Put 2.600 0.020 0.020 0.000   0 0.020
TTSUN7 17/12/2015 Call 2.700 1.285 1.285 0.000   0 1.285
TTSUO7 17/12/2015 Put 2.700 0.025 0.025 0.000   0 0.025
TTSKM7 17/12/2015 Call 2.800 1.190 1.190 0.000   0 1.190
TTSKN7 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
TTSUP7 17/12/2015 Call 2.900 1.100 1.100 0.000   0 1.100
TTSUQ7 17/12/2015 Put 2.900 0.045 0.045 0.000   0 0.045
TTSJI9 17/12/2015 Call 3.000 1.005 1.005 0.000   0 1.005
TTSJJ9 17/12/2015 Put 3.000 0.055 0.055 0.000   200 0.055
TTSUV7 17/12/2015 Call 3.100 0.915 0.915 0.000   0 0.915
TTSUW7 17/12/2015 Put 3.100 0.070 0.070 0.000   0 0.070
TTSKG7 17/12/2015 Call 3.200 0.830 0.830 0.000   0 0.830
TTSKH7 17/12/2015 Put 3.200 0.085 0.085 0.000   0 0.085
TTSUR7 17/12/2015 Call 3.300 0.750 0.750 0.000   0 0.750
TTSUS7 17/12/2015 Put 3.300 0.105 0.105 0.000   0 0.105
TTSC18 17/12/2015 Call 3.310 0.715 0.715 0.000   350 0.715
TTSBZ8 17/12/2015 Put 3.310 0.105 0.105 0.000   0 0.105
TTSKK7 17/12/2015 Call 3.400 0.670 0.670 0.000   70 0.670
TTSKL7 17/12/2015 Put 3.400 0.130 0.130 0.000   70 0.130
TTSUL7 17/12/2015 Call 3.500 0.595 0.595 0.000   844 0.595
TTSUM7 17/12/2015 Put 3.500 0.155 0.155 0.000   0 0.155
TTSKS7 17/12/2015 Call 3.600 0.525 0.525 0.000   200 0.525
TTSKT7 17/12/2015 Put 3.600 0.190 0.190 0.000   0 0.190
TTSUJ7 17/12/2015 Call 3.700 0.460 0.460 0.000   0 0.460
TTSUK7 17/12/2015 Put 3.700 0.225 0.225 0.000   0 0.225
TTSKO7 17/12/2015 Call 3.800 0.400 0.400 0.000   0 0.400
TTSKP7 17/12/2015 Put 3.800 0.265 0.265 0.000   0 0.265
TTSUX7 17/12/2015 Call 3.900 0.345 0.345 0.000   0 0.345
TTSUY7 17/12/2015 Put 3.900 0.315 0.315 0.000   0 0.315
TTSKQ7 17/12/2015 Call 4.000 0.295 0.295 0.000   0 0.295
TTSKR7 17/12/2015 Put 4.000 0.365 0.365 0.000   0 0.365
TTSUT7 17/12/2015 Call 4.100 0.250 0.250 0.000   0 0.250
TTSUU7 17/12/2015 Put 4.100 0.420 0.420 0.000   30 0.420
TTSM57 17/12/2015 Call 4.200 0.210 0.210 0.000   0 0.210
TTSM67 17/12/2015 Put 4.200 0.485 0.485 0.000   0 0.485
TTSVS7 17/12/2015 Call 4.300 0.180 0.180 0.000   0 0.180
TTSVT7 17/12/2015 Put 4.300 0.550 0.550 0.000   0 0.550
TTSMJ7 17/12/2015 Call 4.400 0.150 0.150 0.000   0 0.150
TTSMK7 17/12/2015 Put 4.400 0.625 0.625 0.000   0 0.625
TTSWL7 17/12/2015 Call 4.500 0.120 0.120 0.000   0 0.120
TTSWM7 17/12/2015 Put 4.500 0.700 0.700 0.000   0 0.700
TTSX47 17/12/2015 Call 4.600 0.100 0.100 0.000   0 0.100
TTSX57 17/12/2015 Put 4.600 0.780 0.780 0.000   0 0.780
TTSYH7 17/12/2015 Call 4.700 0.080 0.080 0.000   0 0.080
TTSYI7 17/12/2015 Put 4.700 0.865 0.865 0.000   0 0.865
TTSZ77 17/12/2015 Call 4.800 0.065 0.065 0.000   0 0.065
TTSZ87 17/12/2015 Put 4.800 0.950 0.950 0.000   0 0.950
TTSZP7 17/12/2015 Call 4.900 0.055 0.055 0.000   0 0.055
TTSZQ7 17/12/2015 Put 4.900 1.040 1.040 0.000   0 1.040
TTSS97 23/03/2016 Call 2.200 1.775 1.775 0.000   0 1.775
TTSSA7 23/03/2016 Put 2.200 0.009 0.009 0.000   0 0.009
TTSS57 23/03/2016 Call 2.400 1.580 1.580 0.000   0 1.580
TTSS67 23/03/2016 Put 2.400 0.020 0.020 0.000   0 0.020
TTSRQ7 23/03/2016 Call 2.600 1.385 1.385 0.000   0 1.385
TTSRR7 23/03/2016 Put 2.600 0.035 0.035 0.000   0 0.035
TTSRO7 23/03/2016 Call 2.800 1.200 1.200 0.000   0 1.200
TTSRP7 23/03/2016 Put 2.800 0.055 0.055 0.000   0 0.055
TTSRU7 23/03/2016 Call 3.000 1.020 1.020 0.000   0 1.020
TTSRV7 23/03/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSRS7 23/03/2016 Call 3.200 0.850 0.850 0.000   0 0.850
TTSRT7 23/03/2016 Put 3.200 0.125 0.125 0.000   0 0.125
TTSC28 23/03/2016 Call 3.300 0.770 0.770 0.000   0 0.770
TTSC38 23/03/2016 Put 3.300 0.150 0.150 0.000   0 0.150
TTSS17 23/03/2016 Call 3.400 0.690 0.690 0.000   0 0.690
TTSS27 23/03/2016 Put 3.400 0.180 0.180 0.000   0 0.180
TTSCJ8 23/03/2016 Call 3.500 0.620 0.620 0.000   0 0.620
TTSCK8 23/03/2016 Put 3.500 0.215 0.215 0.000   0 0.215
TTSRY7 23/03/2016 Call 3.600 0.555 0.555 0.000   0 0.555
TTSRZ7 23/03/2016 Put 3.600 0.250 0.250 0.000   0 0.250
TTSCL8 23/03/2016 Call 3.700 0.490 0.490 0.000   0 0.490
TTSCM8 23/03/2016 Put 3.700 0.290 0.290 0.000   0 0.290
TTSS37 23/03/2016 Call 3.800 0.435 0.435 0.000   0 0.435
TTSS47 23/03/2016 Put 3.800 0.335 0.335 0.000   0 0.335
TTSC68 23/03/2016 Call 3.900 0.385 0.385 0.000   0 0.385
TTSC78 23/03/2016 Put 3.900 0.385 0.385 0.000   0 0.385
TTSRW7 23/03/2016 Call 4.000 0.335 0.335 0.000   0 0.335
TTSRX7 23/03/2016 Put 4.000 0.440 0.440 0.000   0 0.440
TTSCF8 23/03/2016 Call 4.100 0.290 0.290 0.000   0 0.290
TTSCG8 23/03/2016 Put 4.100 0.500 0.500 0.000   0 0.500
TTSSB7 23/03/2016 Call 4.200 0.255 0.255 0.000   0 0.255
TTSSC7 23/03/2016 Put 4.200 0.560 0.560 0.000   0 0.560
TTSC88 23/03/2016 Call 4.300 0.220 0.220 0.000   0 0.220
TTSC98 23/03/2016 Put 4.300 0.630 0.630 0.000   0 0.630
TTSTI7 23/03/2016 Call 4.400 0.190 0.190 0.000   0 0.190
TTSTJ7 23/03/2016 Put 4.400 0.700 0.700 0.000   0 0.700
TTSCH8 23/03/2016 Call 4.500 0.160 0.160 0.000   0 0.160
TTSCI8 23/03/2016 Put 4.500 0.775 0.775 0.000   0 0.775
TTSWN7 23/03/2016 Call 4.600 0.140 0.140 0.000   0 0.140
TTSWO7 23/03/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TTSC48 23/03/2016 Call 4.700 0.120 0.120 0.000   0 0.120
TTSC58 23/03/2016 Put 4.700 0.930 0.930 0.000   0 0.930
TTSYJ7 23/03/2016 Call 4.800 0.100 0.100 0.000   0 0.100
TTSYK7 23/03/2016 Put 4.800 1.015 1.015 0.000   0 1.015
TTSZ97 23/03/2016 Call 5.000 0.075 0.075 0.000   0 0.075
TTSZA7 23/03/2016 Put 5.000 1.185 1.185 0.000   0 1.185
TTSUA9 23/06/2016 Call 2.400 1.580 1.580 0.000   0 1.580
TTSUB9 23/06/2016 Put 2.400 0.006 0.006 0.000   100 0.006
TTSVE7 23/06/2016 Call 2.600 1.390 1.390 0.000   0 1.390
TTSVF7 23/06/2016 Put 2.600 0.015 0.015 0.000   0 0.015
TTSVC7 23/06/2016 Call 2.800 1.205 1.205 0.000   0 1.205
TTSVD7 23/06/2016 Put 2.800 0.030 0.030 0.000   0 0.030
TTSVG7 23/06/2016 Call 3.000 1.025 1.025 0.000   0 1.025
TTSVH7 23/06/2016 Put 3.000 0.055 0.055 0.000   0 0.055
TTSVA7 23/06/2016 Call 3.200 0.865 0.865 0.000   0 0.865
TTSVB7 23/06/2016 Put 3.200 0.100 0.100 0.000   0 0.100
TTSV27 23/06/2016 Call 3.400 0.715 0.715 0.000   0 0.715
TTSV37 23/06/2016 Put 3.400 0.155 0.155 0.000   0 0.155
TTSV47 23/06/2016 Call 3.600 0.585 0.585 0.000   0 0.585
TTSV57 23/06/2016 Put 3.600 0.230 0.230 0.000   0 0.230
TTSV87 23/06/2016 Call 3.800 0.470 0.470 0.000   0 0.470
TTSV97 23/06/2016 Put 3.800 0.325 0.325 0.000   0 0.325
TTSV67 23/06/2016 Call 4.000 0.370 0.370 0.000   0 0.370
TTSV77 23/06/2016 Put 4.000 0.435 0.435 0.000   0 0.435
TTSUZ7 23/06/2016 Call 4.200 0.290 0.290 0.000   0 0.290
TTSV17 23/06/2016 Put 4.200 0.560 0.560 0.000   0 0.560
TTSVI7 23/06/2016 Call 4.400 0.225 0.225 0.000   0 0.225
TTSVJ7 23/06/2016 Put 4.400 0.705 0.705 0.000   0 0.705
TTSWP7 23/06/2016 Call 4.600 0.175 0.175 0.000   0 0.175
TTSWQ7 23/06/2016 Put 4.600 0.855 0.855 0.000   0 0.855
TTSYL7 23/06/2016 Call 4.800 0.135 0.135 0.000   0 0.135
TTSYM7 23/06/2016 Put 4.800 1.020 1.020 0.000   0 1.020
TTSZB7 23/06/2016 Call 5.000 0.105 0.105 0.000   0 0.105
TTSZC7 23/06/2016 Put 5.000 1.190 1.190 0.000   0 1.190
TTSD48 29/09/2016 Call 3.200 0.865 0.865 0.000   0 0.865
TTSD58 29/09/2016 Put 3.200 0.185 0.185 0.000   0 0.185
TTSCR8 29/09/2016 Call 3.400 0.730 0.730 0.000   0 0.730
TTSCS8 29/09/2016 Put 3.400 0.260 0.260 0.000   0 0.260
TTSD28 29/09/2016 Call 3.600 0.610 0.610 0.000   0 0.610
TTSD38 29/09/2016 Put 3.600 0.350 0.350 0.000   0 0.350
TTSCX8 29/09/2016 Call 3.800 0.510 0.510 0.000   0 0.510
TTSCY8 29/09/2016 Put 3.800 0.450 0.450 0.000   0 0.450
TTSCZ8 29/09/2016 Call 4.000 0.420 0.420 0.000   0 0.420
TTSD18 29/09/2016 Put 4.000 0.565 0.565 0.000   0 0.565
TTSCN8 29/09/2016 Call 4.200 0.345 0.345 0.000   0 0.345
TTSCO8 29/09/2016 Put 4.200 0.690 0.690 0.000   0 0.690
TTSCT8 29/09/2016 Call 4.400 0.285 0.285 0.000   0 0.285
TTSCU8 29/09/2016 Put 4.400 0.830 0.830 0.000   0 0.830
TTSCP8 29/09/2016 Call 4.600 0.235 0.235 0.000   0 0.235
TTSCQ8 29/09/2016 Put 4.600 0.975 0.975 0.000   0 0.975
TTSCV8 29/09/2016 Call 4.800 0.190 0.190 0.000   0 0.190
TTSCW8 29/09/2016 Put 4.800 1.130 1.130 0.000   0 1.130

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.