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 3.860 0.000 3.850 3.870 3.900 3.920 3.850 5,684,781 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSLZ8 25/02/2016 Call 2.800 1.065 1.065 0.000   0 1.065
TTSM18 25/02/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSLQ8 25/02/2016 Call 2.900 0.965 0.965 0.000   0 0.965
TTSLR8 25/02/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSLO8 25/02/2016 Call 3.000 0.865 0.865 0.000   0 0.865
TTSLP8 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSKV8 25/02/2016 Call 3.100 0.765 0.765 0.000   0 0.765
TTSKW8 25/02/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSLI8 25/02/2016 Call 3.200 0.665 0.665 0.000   0 0.665
TTSLJ8 25/02/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSKZ8 25/02/2016 Call 3.300 0.570 0.570 0.000   0 0.570
TTSL18 25/02/2016 Put 3.300 0.001 0.001 0.000   0 0.001
TTSLK8 25/02/2016 Call 3.400 0.470 0.470 0.000   0 0.470
TTSLL8 25/02/2016 Put 3.400 0.002 0.002 0.000   0 0.002
TTSL88 25/02/2016 Call 3.500 0.375 0.375 0.000   0 0.375
TTSL98 25/02/2016 Put 3.500 0.007 0.007 0.000   0 0.007
TTSLM8 25/02/2016 Call 3.600 0.290 0.290 0.000   0 0.290
TTSLN8 25/02/2016 Put 3.600 0.020 0.020 0.000   0 0.020
TTSL28 25/02/2016 Call 3.700 0.210 0.210 0.000   0 0.210
TTSL38 25/02/2016 Put 3.700 0.040 0.040 0.000   30 0.040
TTSLE8 25/02/2016 Call 3.800 0.140 0.140 0.000   0 0.140
TTSLF8 25/02/2016 Put 3.800 0.075 0.075 0.000   3,680 0.075
TTSKT8 25/02/2016 Call 3.900 0.090 0.090 0.000   0 0.090
TTSKU8 25/02/2016 Put 3.900 0.125 0.125 0.000   0 0.125
TTSLG8 25/02/2016 Call 4.000 0.050 0.050 0.000   70 0.050
TTSLH8 25/02/2016 Put 4.000 0.190 0.190 0.000   100 0.190
TTSL68 25/02/2016 Call 4.100 0.025 0.025 0.000   0 0.025
TTSL78 25/02/2016 Put 4.100 0.265 0.265 0.000   410 0.265
TTSLC8 25/02/2016 Call 4.200 0.015 0.015 0.000   0 0.015
TTSLD8 25/02/2016 Put 4.200 0.355 0.355 0.000   0 0.355
TTSL48 25/02/2016 Call 4.300 0.006 0.006 0.000   450 0.006
TTSL58 25/02/2016 Put 4.300 0.445 0.445 0.000   0 0.445
TTSLA8 25/02/2016 Call 4.400 0.003 0.003 0.000   50 0.003
TTSLB8 25/02/2016 Put 4.400 0.540 0.540 0.000   1,200 0.540
TTSKX8 25/02/2016 Call 4.500 0.001 0.001 0.000   0 0.001
TTSKY8 25/02/2016 Put 4.500 0.640 0.640 0.000   200 0.640
TTSN98 25/02/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSNK8 25/02/2016 Put 4.600 0.740 0.740 0.000   0 0.740
TTSNN8 25/02/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSNO8 25/02/2016 Put 4.700 0.840 0.840 0.000   0 0.840
TTSQ18 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSQ28 25/02/2016 Put 4.800 0.940 0.940 0.000   0 0.940
TTSQ78 25/02/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSQ88 25/02/2016 Put 4.900 1.040 1.040 0.000   0 1.040
TTSRL8 25/02/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSRM8 25/02/2016 Put 5.000 1.140 1.140 0.000   0 1.140
TTST18 25/02/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTST28 25/02/2016 Put 5.250 1.390 1.390 0.000   0 1.390
TTSS97 23/03/2016 Call 2.200 1.660 1.660 0.000   0 1.660
TTSSA7 23/03/2016 Put 2.200 0.000 0.000 0.000   0 0.000
TTSS57 23/03/2016 Call 2.400 1.465 1.465 0.000   0 1.465
TTSS67 23/03/2016 Put 2.400 0.000 0.000 0.000   0 0.000
TTSRQ7 23/03/2016 Call 2.600 1.265 1.265 0.000   0 1.265
TTSRR7 23/03/2016 Put 2.600 0.000 0.000 0.000   3,000 0.000
TTSRO7 23/03/2016 Call 2.800 1.065 1.065 0.000   0 1.065
TTSRP7 23/03/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TTSKP8 23/03/2016 Call 2.900 0.965 0.965 0.000   0 0.965
TTSKQ8 23/03/2016 Put 2.900 0.002 0.002 0.000   0 0.002
TTSRU7 23/03/2016 Call 3.000 0.865 0.865 0.000   0 0.865
TTSRV7 23/03/2016 Put 3.000 0.004 0.004 0.000   0 0.004
TTSGP8 23/03/2016 Call 3.100 0.765 0.765 0.000   0 0.765
TTSGQ8 23/03/2016 Put 3.100 0.008 0.008 0.000   0 0.008
TTSRS7 23/03/2016 Call 3.200 0.670 0.670 0.000   0 0.670
TTSRT7 23/03/2016 Put 3.200 0.015 0.015 0.000   600 0.015
TTSC28 23/03/2016 Call 3.300 0.570 0.570 0.000   0 0.570
TTSC38 23/03/2016 Put 3.300 0.025 0.025 0.000   600 0.025
TTSS17 23/03/2016 Call 3.400 0.475 0.475 0.000   0 0.475
TTSS27 23/03/2016 Put 3.400 0.040 0.040 0.000   0 0.040
TTSCJ8 23/03/2016 Call 3.500 0.380 0.380 0.000   0 0.380
TTSCK8 23/03/2016 Put 3.500 0.060 0.060 0.000   0 0.060
TTSRY7 23/03/2016 Call 3.600 0.300 0.300 0.000   0 0.300
TTSRZ7 23/03/2016 Put 3.600 0.090 0.090 0.000   250 0.090
TTSCL8 23/03/2016 Call 3.700 0.225 0.225 0.000   300 0.225
TTSCM8 23/03/2016 Put 3.700 0.130 0.130 0.000   857 0.130
TTSS37 23/03/2016 Call 3.800 0.165 0.165 0.000   0 0.165
TTSS47 23/03/2016 Put 3.800 0.175 0.175 0.000   0 0.175
TTSC68 23/03/2016 Call 3.900 0.115 0.115 0.000   0 0.115
TTSC78 23/03/2016 Put 3.900 0.235 0.235 0.000   0 0.235
TTSRW7 23/03/2016 Call 4.000 0.080 0.080 0.000   200 0.080
TTSRX7 23/03/2016 Put 4.000 0.305 0.305 0.000   0 0.305
TTSCF8 23/03/2016 Call 4.100 0.050 0.050 0.000   5 0.050
TTSCG8 23/03/2016 Put 4.100 0.385 0.385 0.000   0 0.385
TTSSB7 23/03/2016 Call 4.200 0.035 0.035 0.000   0 0.035
TTSSC7 23/03/2016 Put 4.200 0.470 0.470 0.000   0 0.470
TTSC88 23/03/2016 Call 4.300 0.020 0.020 0.000   0 0.020
TTSC98 23/03/2016 Put 4.300 0.560 0.560 0.000   0 0.560
TTSTI7 23/03/2016 Call 4.400 0.015 0.015 0.000   0 0.015
TTSTJ7 23/03/2016 Put 4.400 0.655 0.655 0.000   0 0.655
TTSRV8 23/03/2016 Call 4.410 0.010 0.010 0.000   0 0.010
TTSRW8 23/03/2016 Put 4.410 0.660 0.660 0.000   0 0.660
TTSCH8 23/03/2016 Call 4.500 0.008 0.008 0.000   0 0.008
TTSCI8 23/03/2016 Put 4.500 0.750 0.750 0.000   0 0.750
TTSWN7 23/03/2016 Call 4.600 0.005 0.005 0.000   0 0.005
TTSWO7 23/03/2016 Put 4.600 0.845 0.845 0.000   0 0.845
TTSC48 23/03/2016 Call 4.700 0.003 0.003 0.000   0 0.003
TTSC58 23/03/2016 Put 4.700 0.940 0.940 0.000   0 0.940
TTSYJ7 23/03/2016 Call 4.800 0.001 0.001 0.000   0 0.001
TTSYK7 23/03/2016 Put 4.800 1.040 1.040 0.000   0 1.040
TTSG18 23/03/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TTSG28 23/03/2016 Put 4.900 1.135 1.135 0.000   0 1.135
TTSZ97 23/03/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSZA7 23/03/2016 Put 5.000 1.235 1.235 0.000   0 1.235
TTST38 23/03/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTST48 23/03/2016 Put 5.250 1.480 1.480 0.000   0 1.480
TTSPY8 28/04/2016 Call 3.100 0.765 0.765 0.000   0 0.765
TTSPZ8 28/04/2016 Put 3.100 0.025 0.025 0.000   0 0.025
TTSP48 28/04/2016 Call 3.200 0.665 0.665 0.000   0 0.665
TTSP58 28/04/2016 Put 3.200 0.035 0.035 0.000   0 0.035
TTSPK8 28/04/2016 Call 3.300 0.570 0.570 0.000   0 0.570
TTSPL8 28/04/2016 Put 3.300 0.050 0.050 0.000   0 0.050
TTSP28 28/04/2016 Call 3.400 0.480 0.480 0.000   0 0.480
TTSP38 28/04/2016 Put 3.400 0.070 0.070 0.000   0 0.070
TTSPM8 28/04/2016 Call 3.500 0.395 0.395 0.000   0 0.395
TTSPN8 28/04/2016 Put 3.500 0.100 0.100 0.000   0 0.100
TTSNX8 28/04/2016 Call 3.600 0.320 0.320 0.000   0 0.320
TTSNY8 28/04/2016 Put 3.600 0.130 0.130 0.000   0 0.130
TTSP88 28/04/2016 Call 3.700 0.255 0.255 0.000   0 0.255
TTSP98 28/04/2016 Put 3.700 0.170 0.170 0.000   0 0.170
TTSNZ8 28/04/2016 Call 3.800 0.200 0.200 0.000   0 0.200
TTSP18 28/04/2016 Put 3.800 0.215 0.215 0.000   0 0.215
TTSPU8 28/04/2016 Call 3.900 0.155 0.155 0.000   45 0.155
TTSPV8 28/04/2016 Put 3.900 0.275 0.275 0.000   0 0.275
TTSP68 28/04/2016 Call 4.000 0.115 0.115 0.000   0 0.115
TTSP78 28/04/2016 Put 4.000 0.340 0.340 0.000   0 0.340
TTSPO8 28/04/2016 Call 4.100 0.085 0.085 0.000   0 0.085
TTSPP8 28/04/2016 Put 4.100 0.410 0.410 0.000   0 0.410
TTSNV8 28/04/2016 Call 4.200 0.065 0.065 0.000   0 0.065
TTSNW8 28/04/2016 Put 4.200 0.490 0.490 0.000   0 0.490
TTSPQ8 28/04/2016 Call 4.300 0.045 0.045 0.000   0 0.045
TTSPR8 28/04/2016 Put 4.300 0.575 0.575 0.000   0 0.575
TTSNR8 28/04/2016 Call 4.400 0.030 0.030 0.000   0 0.030
TTSNS8 28/04/2016 Put 4.400 0.665 0.665 0.000   0 0.665
TTSPS8 28/04/2016 Call 4.500 0.025 0.025 0.000   0 0.025
TTSPT8 28/04/2016 Put 4.500 0.755 0.755 0.000   0 0.755
TTSNT8 28/04/2016 Call 4.600 0.015 0.015 0.000   0 0.015
TTSNU8 28/04/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TTSPW8 28/04/2016 Call 4.700 0.010 0.010 0.000   0 0.010
TTSPX8 28/04/2016 Put 4.700 0.945 0.945 0.000   0 0.945
TTSQ38 28/04/2016 Call 4.800 0.007 0.007 0.000   0 0.007
TTSQ48 28/04/2016 Put 4.800 1.040 1.040 0.000   0 1.040
TTSQ98 28/04/2016 Call 4.900 0.005 0.005 0.000   0 0.005
TTSQA8 28/04/2016 Put 4.900 1.140 1.140 0.000   0 1.140
TTSRN8 28/04/2016 Call 5.000 0.003 0.003 0.000   0 0.003
TTSRO8 28/04/2016 Put 5.000 1.235 1.235 0.000   0 1.235
TTST58 28/04/2016 Call 5.250 0.001 0.001 0.000   0 0.001
TTST68 28/04/2016 Put 5.250 1.485 1.485 0.000   0 1.485
TTSTN8 26/05/2016 Call 3.200 0.665 0.665 0.000   0 0.665
TTSTO8 26/05/2016 Put 3.200 0.055 0.055 0.000   0 0.055
TTSTJ8 26/05/2016 Call 3.300 0.575 0.575 0.000   0 0.575
TTSTK8 26/05/2016 Put 3.300 0.070 0.070 0.000   0 0.070
TTSTF8 26/05/2016 Call 3.400 0.490 0.490 0.000   0 0.490
TTSTG8 26/05/2016 Put 3.400 0.095 0.095 0.000   0 0.095
TTSRF8 26/05/2016 Call 3.500 0.410 0.410 0.000   0 0.410
TTSRG8 26/05/2016 Put 3.500 0.120 0.120 0.000   0 0.120
TTSQP8 26/05/2016 Call 3.600 0.340 0.340 0.000   0 0.340
TTSQQ8 26/05/2016 Put 3.600 0.155 0.155 0.000   0 0.155
TTSR68 26/05/2016 Call 3.700 0.280 0.280 0.000   0 0.280
TTSR78 26/05/2016 Put 3.700 0.195 0.195 0.000   0 0.195
TTSQZ8 26/05/2016 Call 3.800 0.230 0.230 0.000   0 0.230
TTSR18 26/05/2016 Put 3.800 0.245 0.245 0.000   0 0.245
TTSR88 26/05/2016 Call 3.900 0.185 0.185 0.000   0 0.185
TTSR98 26/05/2016 Put 3.900 0.300 0.300 0.000   0 0.300
TTSQR8 26/05/2016 Call 4.000 0.145 0.145 0.000   0 0.145
TTSQS8 26/05/2016 Put 4.000 0.360 0.360 0.000   0 0.360
TTSR48 26/05/2016 Call 4.100 0.115 0.115 0.000   0 0.115
TTSR58 26/05/2016 Put 4.100 0.430 0.430 0.000   0 0.430
TTSR28 26/05/2016 Call 4.200 0.090 0.090 0.000   0 0.090
TTSR38 26/05/2016 Put 4.200 0.505 0.505 0.000   0 0.505
TTSQN8 26/05/2016 Call 4.300 0.065 0.065 0.000   0 0.065
TTSQO8 26/05/2016 Put 4.300 0.585 0.585 0.000   0 0.585
TTSQX8 26/05/2016 Call 4.400 0.050 0.050 0.000   0 0.050
TTSQY8 26/05/2016 Put 4.400 0.670 0.670 0.000   0 0.670
TTSQL8 26/05/2016 Call 4.500 0.035 0.035 0.000   0 0.035
TTSQM8 26/05/2016 Put 4.500 0.760 0.760 0.000   0 0.760
TTSQT8 26/05/2016 Call 4.600 0.030 0.030 0.000   0 0.030
TTSQU8 26/05/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TTSQH8 26/05/2016 Call 4.700 0.020 0.020 0.000   0 0.020
TTSQI8 26/05/2016 Put 4.700 0.945 0.945 0.000   0 0.945
TTSQV8 26/05/2016 Call 4.800 0.015 0.015 0.000   0 0.015
TTSQW8 26/05/2016 Put 4.800 1.040 1.040 0.000   0 1.040
TTSQJ8 26/05/2016 Call 4.900 0.010 0.010 0.000   0 0.010
TTSQK8 26/05/2016 Put 4.900 1.140 1.140 0.000   0 1.140
TTSRP8 26/05/2016 Call 5.000 0.008 0.008 0.000   0 0.008
TTSRQ8 26/05/2016 Put 5.000 1.235 1.235 0.000   0 1.235
TTST78 26/05/2016 Call 5.250 0.003 0.003 0.000   0 0.003
TTST88 26/05/2016 Put 5.250 1.485 1.485 0.000   0 1.485
TTSUA9 23/06/2016 Call 2.400 1.465 1.465 0.000   0 1.465
TTSUB9 23/06/2016 Put 2.400 0.002 0.002 0.000   100 0.002
TTSVE7 23/06/2016 Call 2.600 1.265 1.265 0.000   0 1.265
TTSVF7 23/06/2016 Put 2.600 0.007 0.007 0.000   0 0.007
TTSVC7 23/06/2016 Call 2.800 1.070 1.070 0.000   0 1.070
TTSVD7 23/06/2016 Put 2.800 0.015 0.015 0.000   0 0.015
TTSKR8 23/06/2016 Call 2.900 0.970 0.970 0.000   0 0.970
TTSKS8 23/06/2016 Put 2.900 0.025 0.025 0.000   0 0.025
TTSVG7 23/06/2016 Call 3.000 0.870 0.870 0.000   0 0.870
TTSVH7 23/06/2016 Put 3.000 0.035 0.035 0.000   0 0.035
TTSIH8 23/06/2016 Call 3.100 0.775 0.775 0.000   0 0.775
TTSII8 23/06/2016 Put 3.100 0.050 0.050 0.000   600 0.050
TTSVA7 23/06/2016 Call 3.200 0.680 0.680 0.000   0 0.680
TTSVB7 23/06/2016 Put 3.200 0.065 0.065 0.000   1,092 0.065
TTSIJ8 23/06/2016 Call 3.300 0.590 0.590 0.000   100 0.590
TTSIK8 23/06/2016 Put 3.300 0.090 0.090 0.000   0 0.090
TTSV27 23/06/2016 Call 3.400 0.505 0.505 0.000   0 0.505
TTSV37 23/06/2016 Put 3.400 0.110 0.110 0.000   0 0.110
TTSI88 23/06/2016 Call 3.500 0.430 0.430 0.000   120 0.430
TTSI98 23/06/2016 Put 3.500 0.140 0.140 0.000   0 0.140
TTSV47 23/06/2016 Call 3.600 0.360 0.360 0.000   0 0.360
TTSV57 23/06/2016 Put 3.600 0.175 0.175 0.000   0 0.175
TTSI28 23/06/2016 Call 3.700 0.300 0.300 0.000   0 0.300
TTSI38 23/06/2016 Put 3.700 0.215 0.215 0.000   0 0.215
TTSV87 23/06/2016 Call 3.800 0.245 0.245 0.000   0 0.245
TTSV97 23/06/2016 Put 3.800 0.265 0.265 0.000   100 0.265
TTSI48 23/06/2016 Call 3.900 0.195 0.195 0.000   0 0.195
TTSI58 23/06/2016 Put 3.900 0.320 0.320 0.000   0 0.320
TTSV67 23/06/2016 Call 4.000 0.155 0.155 0.000   0 0.155
TTSV77 23/06/2016 Put 4.000 0.380 0.380 0.000   0 0.380
TTSGZ8 23/06/2016 Call 4.100 0.125 0.125 0.000   0 0.125
TTSI18 23/06/2016 Put 4.100 0.450 0.450 0.000   0 0.450
TTSUZ7 23/06/2016 Call 4.200 0.095 0.095 0.000   0 0.095
TTSV17 23/06/2016 Put 4.200 0.520 0.520 0.000   0 0.520
TTSI68 23/06/2016 Call 4.300 0.075 0.075 0.000   0 0.075
TTSI78 23/06/2016 Put 4.300 0.600 0.600 0.000   0 0.600
TTSVI7 23/06/2016 Call 4.400 0.055 0.055 0.000   0 0.055
TTSVJ7 23/06/2016 Put 4.400 0.685 0.685 0.000   0 0.685
TTSIF8 23/06/2016 Call 4.500 0.040 0.040 0.000   100 0.040
TTSIG8 23/06/2016 Put 4.500 0.770 0.770 0.000   0 0.770
TTSWP7 23/06/2016 Call 4.600 0.030 0.030 0.000   0 0.030
TTSWQ7 23/06/2016 Put 4.600 0.860 0.860 0.000   0 0.860
TTSJA8 23/06/2016 Call 4.700 0.025 0.025 0.000   201 0.025
TTSJB8 23/06/2016 Put 4.700 0.950 0.950 0.000   0 0.950
TTSYL7 23/06/2016 Call 4.800 0.015 0.015 0.000   0 0.015
TTSYM7 23/06/2016 Put 4.800 1.045 1.045 0.000   0 1.045
TTSQB8 23/06/2016 Call 4.900 0.015 0.015 0.000   0 0.015
TTSQC8 23/06/2016 Put 4.900 1.140 1.140 0.000   0 1.140
TTSZB7 23/06/2016 Call 5.000 0.009 0.009 0.000   0 0.009
TTSZC7 23/06/2016 Put 5.000 1.240 1.240 0.000   0 1.240
TTST98 23/06/2016 Call 5.250 0.004 0.004 0.000   0 0.004
TTSTA8 23/06/2016 Put 5.250 1.480 1.480 0.000   0 1.480
TTSUO8 28/07/2016 Call 3.200 0.685 0.685 0.000   0 0.685
TTSUP8 28/07/2016 Put 3.200 0.085 0.085 0.000   0 0.085
TTSUM8 28/07/2016 Call 3.300 0.605 0.605 0.000   0 0.605
TTSUN8 28/07/2016 Put 3.300 0.105 0.105 0.000   0 0.105
TTSU48 28/07/2016 Call 3.400 0.525 0.525 0.000   0 0.525
TTSU58 28/07/2016 Put 3.400 0.130 0.130 0.000   0 0.130
TTSU28 28/07/2016 Call 3.500 0.450 0.450 0.000   0 0.450
TTSU38 28/07/2016 Put 3.500 0.160 0.160 0.000   0 0.160
TTSU68 28/07/2016 Call 3.600 0.385 0.385 0.000   0 0.385
TTSU78 28/07/2016 Put 3.600 0.195 0.195 0.000   0 0.195
TTSTP8 28/07/2016 Call 3.700 0.325 0.325 0.000   0 0.325
TTSTQ8 28/07/2016 Put 3.700 0.240 0.240 0.000   0 0.240
TTSUC8 28/07/2016 Call 3.800 0.275 0.275 0.000   0 0.275
TTSUD8 28/07/2016 Put 3.800 0.285 0.285 0.000   0 0.285
TTSTR8 28/07/2016 Call 3.900 0.225 0.225 0.000   0 0.225
TTSTS8 28/07/2016 Put 3.900 0.340 0.340 0.000   0 0.340
TTSU88 28/07/2016 Call 4.000 0.190 0.190 0.000   0 0.190
TTSU98 28/07/2016 Put 4.000 0.400 0.400 0.000   0 0.400
TTSTX8 28/07/2016 Call 4.100 0.155 0.155 0.000   0 0.155
TTSTY8 28/07/2016 Put 4.100 0.470 0.470 0.000   0 0.470
TTSUE8 28/07/2016 Call 4.200 0.125 0.125 0.000   0 0.125
TTSUF8 28/07/2016 Put 4.200 0.540 0.540 0.000   0 0.540
TTSTV8 28/07/2016 Call 4.300 0.100 0.100 0.000   0 0.100
TTSTW8 28/07/2016 Put 4.300 0.615 0.615 0.000   0 0.615
TTSUI8 28/07/2016 Call 4.400 0.080 0.080 0.000   0 0.080
TTSUJ8 28/07/2016 Put 4.400 0.695 0.695 0.000   0 0.695
TTSTT8 28/07/2016 Call 4.500 0.060 0.060 0.000   0 0.060
TTSTU8 28/07/2016 Put 4.500 0.780 0.780 0.000   0 0.780
TTSUG8 28/07/2016 Call 4.600 0.050 0.050 0.000   0 0.050
TTSUH8 28/07/2016 Put 4.600 0.865 0.865 0.000   0 0.865
TTSTZ8 28/07/2016 Call 4.700 0.040 0.040 0.000   0 0.040
TTSU18 28/07/2016 Put 4.700 0.955 0.955 0.000   0 0.955
TTSUA8 28/07/2016 Call 4.800 0.030 0.030 0.000   0 0.030
TTSUB8 28/07/2016 Put 4.800 1.040 1.040 0.000   0 1.040
TTSUK8 28/07/2016 Call 4.900 0.025 0.025 0.000   0 0.025
TTSUL8 28/07/2016 Put 4.900 1.130 1.130 0.000   0 1.130
TTSM28 29/09/2016 Call 2.600 1.260 1.260 0.000   0 1.260
TTSM38 29/09/2016 Put 2.600 0.025 0.025 0.000   0 0.025
TTSJ48 29/09/2016 Call 2.800 1.065 1.065 0.000   0 1.065
TTSJ58 29/09/2016 Put 2.800 0.050 0.050 0.000   0 0.050
TTSM88 29/09/2016 Call 2.900 0.970 0.970 0.000   0 0.970
TTSM98 29/09/2016 Put 2.900 0.065 0.065 0.000   0 0.065
TTSG78 29/09/2016 Call 3.000 0.880 0.880 0.000   0 0.880
TTSG88 29/09/2016 Put 3.000 0.085 0.085 0.000   0 0.085
TTSM68 29/09/2016 Call 3.100 0.790 0.790 0.000   0 0.790
TTSM78 29/09/2016 Put 3.100 0.105 0.105 0.000   0 0.105
TTSD48 29/09/2016 Call 3.200 0.705 0.705 0.000   0 0.705
TTSD58 29/09/2016 Put 3.200 0.130 0.130 0.000   0 0.130
TTSMC8 29/09/2016 Call 3.300 0.625 0.625 0.000   0 0.625
TTSMD8 29/09/2016 Put 3.300 0.160 0.160 0.000   0 0.160
TTSCR8 29/09/2016 Call 3.400 0.550 0.550 0.000   350 0.550
TTSCS8 29/09/2016 Put 3.400 0.190 0.190 0.000   0 0.190
TTSMI8 29/09/2016 Call 3.500 0.480 0.480 0.000   0 0.480
TTSMJ8 29/09/2016 Put 3.500 0.225 0.225 0.000   0 0.225
TTSD28 29/09/2016 Call 3.600 0.415 0.415 0.000   0 0.415
TTSD38 29/09/2016 Put 3.600 0.270 0.270 0.000   0 0.270
TTSMK8 29/09/2016 Call 3.700 0.355 0.355 0.000   0 0.355
TTSML8 29/09/2016 Put 3.700 0.315 0.315 0.000   0 0.315
TTSCX8 29/09/2016 Call 3.800 0.305 0.305 0.000   0 0.305
TTSCY8 29/09/2016 Put 3.800 0.365 0.365 0.000   0 0.365
TTSME8 29/09/2016 Call 3.900 0.260 0.260 0.000   0 0.260
TTSMF8 29/09/2016 Put 3.900 0.420 0.420 0.000   0 0.420
TTSCZ8 29/09/2016 Call 4.000 0.220 0.220 0.000   0 0.220
TTSD18 29/09/2016 Put 4.000 0.485 0.485 0.000   0 0.485
TTSMG8 29/09/2016 Call 4.100 0.185 0.185 0.000   0 0.185
TTSMH8 29/09/2016 Put 4.100 0.550 0.550 0.000   0 0.550
TTSCN8 29/09/2016 Call 4.200 0.155 0.155 0.000   0 0.155
TTSCO8 29/09/2016 Put 4.200 0.620 0.620 0.000   0 0.620
TTSMA8 29/09/2016 Call 4.300 0.130 0.130 0.000   0 0.130
TTSMB8 29/09/2016 Put 4.300 0.695 0.695 0.000   0 0.695
TTSCT8 29/09/2016 Call 4.400 0.105 0.105 0.000   0 0.105
TTSCU8 29/09/2016 Put 4.400 0.770 0.770 0.000   0 0.770
TTSN58 29/09/2016 Call 4.500 0.085 0.085 0.000   0 0.085
TTSN68 29/09/2016 Put 4.500 0.855 0.855 0.000   0 0.855
TTSCP8 29/09/2016 Call 4.600 0.070 0.070 0.000   0 0.070
TTSCQ8 29/09/2016 Put 4.600 0.935 0.935 0.000   0 0.935
TTSNP8 29/09/2016 Call 4.700 0.060 0.060 0.000   0 0.060
TTSNQ8 29/09/2016 Put 4.700 1.020 1.020 0.000   0 1.020
TTSCV8 29/09/2016 Call 4.800 0.050 0.050 0.000   0 0.050
TTSCW8 29/09/2016 Put 4.800 1.105 1.105 0.000   0 1.105
TTSQD8 29/09/2016 Call 4.900 0.040 0.040 0.000   0 0.040
TTSQE8 29/09/2016 Put 4.900 1.195 1.195 0.000   0 1.195
TTSEI8 29/09/2016 Call 5.000 0.030 0.030 0.000   0 0.030
TTSEJ8 29/09/2016 Put 5.000 1.285 1.285 0.000   0 1.285
TTSTB8 29/09/2016 Call 5.250 0.020 0.020 0.000   0 0.020
TTSTC8 29/09/2016 Put 5.250 1.515 1.515 0.000   0 1.515
TTSM48 22/12/2016 Call 2.600 1.265 1.265 0.000   0 1.265
TTSM58 22/12/2016 Put 2.600 0.050 0.050 0.000   0 0.050
TTSJ68 22/12/2016 Call 2.800 1.070 1.070 0.000   0 1.070
TTSJ78 22/12/2016 Put 2.800 0.080 0.080 0.000   0 0.080
TTSJ28 22/12/2016 Call 3.000 0.890 0.890 0.000   0 0.890
TTSJ38 22/12/2016 Put 3.000 0.120 0.120 0.000   0 0.120
TTSIT8 22/12/2016 Call 3.200 0.725 0.725 0.000   0 0.725
TTSIU8 22/12/2016 Put 3.200 0.170 0.170 0.000   0 0.170
TTSTL8 22/12/2016 Call 3.300 0.650 0.650 0.000   0 0.650
TTSTM8 22/12/2016 Put 3.300 0.195 0.195 0.000   0 0.195
TTSIN8 22/12/2016 Call 3.400 0.580 0.580 0.000   0 0.580
TTSIO8 22/12/2016 Put 3.400 0.230 0.230 0.000   0 0.230
TTSSU8 22/12/2016 Call 3.500 0.515 0.515 0.000   0 0.515
TTSSV8 22/12/2016 Put 3.500 0.270 0.270 0.000   0 0.270
TTSIX8 22/12/2016 Call 3.600 0.455 0.455 0.000   0 0.455
TTSIY8 22/12/2016 Put 3.600 0.310 0.310 0.000   0 0.310
TTSSA8 22/12/2016 Call 3.700 0.400 0.400 0.000   0 0.400
TTSSB8 22/12/2016 Put 3.700 0.360 0.360 0.000   0 0.360
TTSIZ8 22/12/2016 Call 3.800 0.355 0.355 0.000   0 0.355
TTSJ18 22/12/2016 Put 3.800 0.410 0.410 0.000   0 0.410
TTSS88 22/12/2016 Call 3.900 0.305 0.305 0.000   0 0.305
TTSS98 22/12/2016 Put 3.900 0.465 0.465 0.000   0 0.465
TTSIV8 22/12/2016 Call 4.000 0.270 0.270 0.000   0 0.270
TTSIW8 22/12/2016 Put 4.000 0.525 0.525 0.000   0 0.525
TTSRX8 22/12/2016 Call 4.100 0.230 0.230 0.000   0 0.230
TTSRY8 22/12/2016 Put 4.100 0.590 0.590 0.000   0 0.590
TTSIR8 22/12/2016 Call 4.200 0.200 0.200 0.000   0 0.200
TTSIS8 22/12/2016 Put 4.200 0.660 0.660 0.000   0 0.660
TTSRZ8 22/12/2016 Call 4.300 0.175 0.175 0.000   0 0.175
TTSS18 22/12/2016 Put 4.300 0.730 0.730 0.000   0 0.730
TTSIP8 22/12/2016 Call 4.400 0.150 0.150 0.000   0 0.150
TTSIQ8 22/12/2016 Put 4.400 0.810 0.810 0.000   0 0.810
TTSS48 22/12/2016 Call 4.500 0.125 0.125 0.000   0 0.125
TTSS58 22/12/2016 Put 4.500 0.885 0.885 0.000   0 0.885
TTSIL8 22/12/2016 Call 4.600 0.110 0.110 0.000   0 0.110
TTSIM8 22/12/2016 Put 4.600 0.965 0.965 0.000   0 0.965
TTSS28 22/12/2016 Call 4.700 0.090 0.090 0.000   0 0.090
TTSS38 22/12/2016 Put 4.700 1.045 1.045 0.000   0 1.045
TTSJ88 22/12/2016 Call 4.800 0.080 0.080 0.000   0 0.080
TTSJ98 22/12/2016 Put 4.800 1.130 1.130 0.000   0 1.130
TTSS68 22/12/2016 Call 4.900 0.065 0.065 0.000   0 0.065
TTSS78 22/12/2016 Put 4.900 1.220 1.220 0.000   0 1.220
TTSJC8 22/12/2016 Call 5.000 0.055 0.055 0.000   0 0.055
TTSJD8 22/12/2016 Put 5.000 1.305 1.305 0.000   0 1.305
TTSTD8 22/12/2016 Call 5.250 0.035 0.035 0.000   0 0.035
TTSTE8 22/12/2016 Put 5.250 1.535 1.535 0.000   0 1.535
TTSRR8 22/12/2016 Call 5.500 0.025 0.025 0.000   0 0.025
TTSRS8 22/12/2016 Put 5.500 1.770 1.770 0.000   0 1.770
TTSN18 30/03/2017 Call 2.800 1.075 1.075 0.000   0 1.075
TTSN28 30/03/2017 Put 2.800 0.120 0.120 0.000   0 0.120
TTSN38 30/03/2017 Call 3.000 0.900 0.900 0.000   0 0.900
TTSN48 30/03/2017 Put 3.000 0.170 0.170 0.000   0 0.170
TTSMW8 30/03/2017 Call 3.200 0.750 0.750 0.000   0 0.750
TTSMX8 30/03/2017 Put 3.200 0.225 0.225 0.000   0 0.225
TTSMY8 30/03/2017 Call 3.400 0.610 0.610 0.000   0 0.610
TTSMZ8 30/03/2017 Put 3.400 0.300 0.300 0.000   0 0.300
TTSMS8 30/03/2017 Call 3.600 0.495 0.495 0.000   0 0.495
TTSMT8 30/03/2017 Put 3.600 0.385 0.385 0.000   0 0.385
TTSMO8 30/03/2017 Call 3.800 0.395 0.395 0.000   0 0.395
TTSMP8 30/03/2017 Put 3.800 0.490 0.490 0.000   0 0.490
TTSMM8 30/03/2017 Call 4.000 0.310 0.310 0.000   0 0.310
TTSMN8 30/03/2017 Put 4.000 0.605 0.605 0.000   0 0.605
TTSMU8 30/03/2017 Call 4.200 0.240 0.240 0.000   0 0.240
TTSMV8 30/03/2017 Put 4.200 0.740 0.740 0.000   0 0.740
TTSMQ8 30/03/2017 Call 4.400 0.185 0.185 0.000   0 0.185
TTSMR8 30/03/2017 Put 4.400 0.880 0.880 0.000   0 0.880
TTSN78 30/03/2017 Call 4.600 0.140 0.140 0.000   0 0.140
TTSN88 30/03/2017 Put 4.600 1.035 1.035 0.000   0 1.035
TTSNL8 30/03/2017 Call 4.800 0.105 0.105 0.000   0 0.105
TTSNM8 30/03/2017 Put 4.800 1.195 1.195 0.000   0 1.195
TTSQF8 30/03/2017 Call 5.000 0.080 0.080 0.000   0 0.080
TTSQG8 30/03/2017 Put 5.000 1.365 1.365 0.000   0 1.365
TTSRT8 30/03/2017 Call 5.500 0.040 0.040 0.000   0 0.040
TTSRU8 30/03/2017 Put 5.500 1.820 1.820 0.000   0 1.820
TTSUQ8 29/06/2017 Call 3.000            
TTSUR8 29/06/2017 Put 3.000            
TTSTH8 29/06/2017 Call 3.200 0.765 0.765 0.000   0 0.765
TTSTI8 29/06/2017 Put 3.200 0.255 0.255 0.000   0 0.255
TTSSC8 29/06/2017 Call 3.400 0.635 0.635 0.000   0 0.635
TTSSD8 29/06/2017 Put 3.400 0.330 0.330 0.000   0 0.330
TTSSI8 29/06/2017 Call 3.600 0.525 0.525 0.000   0 0.525
TTSSJ8 29/06/2017 Put 3.600 0.420 0.420 0.000   0 0.420
TTSSS8 29/06/2017 Call 3.800 0.430 0.430 0.000   0 0.430
TTSST8 29/06/2017 Put 3.800 0.525 0.525 0.000   0 0.525
TTSSO8 29/06/2017 Call 4.000 0.350 0.350 0.000   0 0.350
TTSSP8 29/06/2017 Put 4.000 0.640 0.640 0.000   0 0.640
TTSSQ8 29/06/2017 Call 4.200 0.280 0.280 0.000   0 0.280
TTSSR8 29/06/2017 Put 4.200 0.770 0.770 0.000   0 0.770
TTSSM8 29/06/2017 Call 4.400 0.225 0.225 0.000   0 0.225
TTSSN8 29/06/2017 Put 4.400 0.910 0.910 0.000   0 0.910
TTSSK8 29/06/2017 Call 4.600 0.175 0.175 0.000   0 0.175
TTSSL8 29/06/2017 Put 4.600 1.060 1.060 0.000   0 1.060
TTSSG8 29/06/2017 Call 4.800 0.140 0.140 0.000   0 0.140
TTSSH8 29/06/2017 Put 4.800 1.215 1.215 0.000   0 1.215
TTSSE8 29/06/2017 Call 5.000 0.110 0.110 0.000   0 0.110
TTSSF8 29/06/2017 Put 5.000 1.385 1.385 0.000   0 1.385
TTSSW8 29/06/2017 Call 5.500 0.060 0.060 0.000   0 0.060
TTSSX8 29/06/2017 Put 5.500 1.830 1.830 0.000   0 1.830

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.