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 4.130 0.000 4.130 4.140 4.110 4.140 4.110 333,232 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSM48 22/12/2016 Call 2.600 1.515 1.515 0.000   0 1.530
TTSM58 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ68 22/12/2016 Call 2.800 1.315 1.315 0.000   0 1.330
TTSJ78 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWU8 22/12/2016 Call 2.900 1.215 1.215 0.000   0 1.230
TTSWV8 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSJ28 22/12/2016 Call 3.000 1.115 1.115 0.000   0 1.130
TTSJ38 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSW68 22/12/2016 Call 3.100 1.015 1.015 0.000   0 1.030
TTSW78 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSIT8 22/12/2016 Call 3.200 0.915 0.915 0.000   0 0.930
TTSIU8 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSTL8 22/12/2016 Call 3.300 0.775 0.895 0.000   0 0.830
TTSTM8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TTSIN8 22/12/2016 Call 3.400 0.675 0.795 0.000   0 0.730
TTSIO8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TTSSU8 22/12/2016 Call 3.500 0.585 0.685 0.000   0 0.635
TTSSV8 22/12/2016 Put 3.500 0.000 0.000 0.000   237 0.000
TTSIX8 22/12/2016 Call 3.600 0.485 0.585 0.000   0 0.535
TTSIY8 22/12/2016 Put 3.600 0.000 0.000 0.000   30 0.000
TTSSA8 22/12/2016 Call 3.700 0.385 0.485 0.000   750 0.435
TTSSB8 22/12/2016 Put 3.700 0.001 0.001 0.000   35,330 0.000
TTSIZ8 22/12/2016 Call 3.800 0.300 0.380 0.000   731 0.340
TTSJ18 22/12/2016 Put 3.800 0.003 0.003 0.000   0 0.002
TTSS88 22/12/2016 Call 3.900 0.215 0.285 0.000   100 0.245
TTSS98 22/12/2016 Put 3.900 0.010 0.010 0.000   107 0.009
TTSIV8 22/12/2016 Call 4.000 0.135 0.190 0.000   250 0.165
TTSIW8 22/12/2016 Put 4.000 0.009 0.040 0.000   100 0.025
TTSRX8 22/12/2016 Call 4.100 0.065 0.110 0.000   1,600 0.095
TTSRY8 22/12/2016 Put 4.100 0.030 0.075 0.000   0 0.060
TTSIR8 22/12/2016 Call 4.200 0.025 0.060 0.000   671 0.050
TTSIS8 22/12/2016 Put 4.200 0.085 0.135 0.000   0 0.120
TTSRZ8 22/12/2016 Call 4.300 0.015 0.015 0.000   301 0.020
TTSS18 22/12/2016 Put 4.300 0.155 0.215 0.000   0 0.195
TTSIP8 22/12/2016 Call 4.400 0.004 0.004 0.000   0 0.007
TTSIQ8 22/12/2016 Put 4.400 0.230 0.310 0.000   0 0.285
TTSS48 22/12/2016 Call 4.500 0.001 0.001 0.000   0 0.002
TTSS58 22/12/2016 Put 4.500 0.390 0.390 0.000   0 0.380
TTSIL8 22/12/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSIM8 22/12/2016 Put 4.600 0.485 0.485 0.000   0 0.475
TTSS28 22/12/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSS38 22/12/2016 Put 4.700 0.585 0.585 0.000   0 0.575
TTSJ88 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSJ98 22/12/2016 Put 4.800 0.685 0.685 0.000   0 0.675
TTSS68 22/12/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSS78 22/12/2016 Put 4.900 0.785 0.785 0.000   0 0.770
TTSJC8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSJD8 22/12/2016 Put 5.000 0.885 0.885 0.000   0 0.870
TTSTD8 22/12/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTSTE8 22/12/2016 Put 5.250 1.135 1.135 0.000   0 1.120
TTSRR8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRS8 22/12/2016 Put 5.500 1.385 1.385 0.000   0 1.370
TTSJ39 24/01/2017 Call 2.900 1.220 1.220 0.000   0 1.235
TTSJ49 24/01/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG49 24/01/2017 Call 3.000 1.120 1.120 0.000   0 1.135
TTSG59 24/01/2017 Put 3.000 0.000 0.000 0.000   0 0.000
TTSFV9 24/01/2017 Call 3.100 1.020 1.020 0.000   0 1.035
TTSFW9 24/01/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSFR9 24/01/2017 Call 3.200 0.920 0.920 0.000   0 0.935
TTSFS9 24/01/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSEP9 24/01/2017 Call 3.300 0.780 0.900 0.000   0 0.840
TTSEQ9 24/01/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TTSDT9 24/01/2017 Call 3.400 0.680 0.800 0.000   0 0.740
TTSDU9 24/01/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TTSGK9 24/01/2017 Call 3.410 0.715 0.715 0.000   0 0.730
TTSGL9 24/01/2017 Put 3.410 0.000 0.000 0.000   400 0.000
TTSD59 24/01/2017 Call 3.500 0.590 0.690 0.000   0 0.640
TTSD69 24/01/2017 Put 3.500 0.000 0.000 0.000   160 0.001
TTSGN9 24/01/2017 Call 3.510 0.615 0.615 0.000   0 0.630
TTSGM9 24/01/2017 Put 3.510 0.001 0.001 0.000   0 0.001
TTSDZ9 24/01/2017 Call 3.600 0.495 0.595 0.000   0 0.540
TTSE19 24/01/2017 Put 3.600 0.002 0.002 0.000   0 0.002
TTSDL9 24/01/2017 Call 3.700 0.400 0.495 0.000   1,200 0.445
TTSDM9 24/01/2017 Put 3.700 0.005 0.005 0.000   41 0.006
TTSDN9 24/01/2017 Call 3.800 0.320 0.395 0.000   0 0.350
TTSDO9 24/01/2017 Put 3.800 0.015 0.015 0.000   250 0.015
TTSD39 24/01/2017 Call 3.900 0.235 0.305 0.000   0 0.265
TTSD49 24/01/2017 Put 3.900 0.010 0.055 0.000   0 0.030
TTSDP9 24/01/2017 Call 4.000 0.170 0.220 0.000   19 0.190
TTSDQ9 24/01/2017 Put 4.000 0.035 0.075 0.000   0 0.055
TTSCY9 24/01/2017 Call 4.100 0.100 0.155 0.000   100 0.130
TTSCZ9 24/01/2017 Put 4.100 0.060 0.110 0.000   0 0.095
TTSDR9 24/01/2017 Call 4.200 0.055 0.105 0.000   0 0.080
TTSDS9 24/01/2017 Put 4.200 0.110 0.170 0.000   0 0.145
TTSD19 24/01/2017 Call 4.300 0.040 0.040 0.000   0 0.045
TTSD29 24/01/2017 Put 4.300 0.175 0.235 0.000   0 0.215
TTSE29 24/01/2017 Call 4.400 0.000 0.050 0.000   0 0.025
TTSE39 24/01/2017 Put 4.400 0.245 0.325 0.000   0 0.295
TTSD99 24/01/2017 Call 4.500 0.010 0.010 0.000   0 0.010
TTSDK9 24/01/2017 Put 4.500 0.335 0.415 0.000   0 0.385
TTSDX9 24/01/2017 Call 4.600 0.004 0.004 0.000   0 0.005
TTSDY9 24/01/2017 Put 4.600 0.420 0.520 0.000   0 0.475
TTSD79 24/01/2017 Call 4.700 0.002 0.002 0.000   0 0.002
TTSD89 24/01/2017 Put 4.700 0.585 0.585 0.000   0 0.575
TTSDV9 24/01/2017 Call 4.800 0.001 0.001 0.000   0 0.001
TTSDW9 24/01/2017 Put 4.800 0.685 0.685 0.000   0 0.670
TTSEJ9 24/01/2017 Call 4.900 0.000 0.000 0.000   0 0.000
TTSEK9 24/01/2017 Put 4.900 0.785 0.785 0.000   0 0.770
TTSJ59 23/02/2017 Call 2.900 1.225 1.225 0.000   0 1.245
TTSJ69 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG69 23/02/2017 Call 3.000 1.125 1.125 0.000   0 1.145
TTSG79 23/02/2017 Put 3.000 0.000 0.000 0.000   10,000 0.000
TTSFX9 23/02/2017 Call 3.100 1.025 1.025 0.000   0 1.045
TTSFY9 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSFT9 23/02/2017 Call 3.200 0.930 0.930 0.000   0 0.945
TTSFU9 23/02/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSF89 23/02/2017 Call 3.300 0.790 0.910 0.000   0 0.845
TTSF99 23/02/2017 Put 3.300 0.000 0.000 0.000   0 0.001
TTSF29 23/02/2017 Call 3.400 0.695 0.815 0.000   0 0.750
TTSF39 23/02/2017 Put 3.400 0.001 0.001 0.000   0 0.002
TTSGP9 23/02/2017 Call 3.410 0.725 0.725 0.000   0 0.740
TTSGO9 23/02/2017 Put 3.410 0.001 0.001 0.000   0 0.002
TTSFH9 23/02/2017 Call 3.500 0.600 0.720 0.000   0 0.655
TTSFI9 23/02/2017 Put 3.500 0.003 0.003 0.000   550 0.005
TTSEV9 23/02/2017 Call 3.600 0.515 0.615 0.000   0 0.560
TTSEW9 23/02/2017 Put 3.600 0.007 0.007 0.000   0 0.010
TTSFJ9 23/02/2017 Call 3.700 0.425 0.510 0.000   0 0.470
TTSFK9 23/02/2017 Put 3.700 0.003 0.050 0.000   0 0.020
TTSF49 23/02/2017 Call 3.800 0.350 0.410 0.000   0 0.380
TTSF59 23/02/2017 Put 3.800 0.015 0.050 0.000   0 0.035
TTSF69 23/02/2017 Call 3.900 0.270 0.330 0.000   180 0.300
TTSF79 23/02/2017 Put 3.900 0.050 0.070 0.000   2,300 0.055
TTSEX9 23/02/2017 Call 4.000 0.200 0.245 0.000   400 0.230
TTSEY9 23/02/2017 Put 4.000 0.080 0.095 0.000   13,191 0.085
TTSFF9 23/02/2017 Call 4.100 0.150 0.185 0.000   3,600 0.170
TTSFG9 23/02/2017 Put 4.100 0.100 0.135 0.000   0 0.125
TTSEZ9 23/02/2017 Call 4.200 0.100 0.135 0.000   1,359 0.120
TTSF19 23/02/2017 Put 4.200 0.145 0.195 0.000   4,000 0.175
TTSFL9 23/02/2017 Call 4.300 0.060 0.095 0.000   258 0.080
TTSFM9 23/02/2017 Put 4.300 0.205 0.255 0.000   0 0.235
TTSER9 23/02/2017 Call 4.400 0.030 0.070 0.000   0 0.055
TTSES9 23/02/2017 Put 4.400 0.265 0.340 0.000   0 0.310
TTSFN9 23/02/2017 Call 4.500 0.007 0.055 0.000   0 0.035
TTSFO9 23/02/2017 Put 4.500 0.345 0.420 0.000   0 0.390
TTSET9 23/02/2017 Call 4.600 0.015 0.015 0.000   0 0.020
TTSEU9 23/02/2017 Put 4.600 0.425 0.525 0.000   0 0.480
TTSFP9 23/02/2017 Call 4.700 0.008 0.008 0.000   0 0.010
TTSFQ9 23/02/2017 Put 4.700 0.590 0.590 0.000   0 0.575
TTSGQ9 23/02/2017 Call 4.710 0.007 0.007 0.000   0 0.010
TTSGR9 23/02/2017 Put 4.710 0.590 0.590 0.000   0 0.575
TTSJB9 23/02/2017 Call 4.800 0.004 0.004 0.000   0 0.006
TTSJC9 23/02/2017 Put 4.800 0.685 0.685 0.000   0 0.670
TTSJD9 23/02/2017 Call 4.900 0.002 0.002 0.000   0 0.003
TTSJE9 23/02/2017 Put 4.900 0.785 0.785 0.000   0 0.770
TTSN18 30/03/2017 Call 2.800 1.325 1.325 0.000   0 1.345
TTSN28 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
TTSXM8 30/03/2017 Call 2.900 1.230 1.230 0.000   0 1.245
TTSXN8 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSN38 30/03/2017 Call 3.000 1.130 1.130 0.000   0 1.145
TTSN48 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
TTSXK8 30/03/2017 Call 3.100 1.030 1.030 0.000   0 1.045
TTSXL8 30/03/2017 Put 3.100 0.001 0.001 0.000   0 0.001
TTSMW8 30/03/2017 Call 3.200 0.930 0.930 0.000   0 0.945
TTSMX8 30/03/2017 Put 3.200 0.002 0.002 0.000   0 0.002
TTSXG8 30/03/2017 Call 3.300 0.830 0.830 0.000   0 0.845
TTSXH8 30/03/2017 Put 3.300 0.004 0.004 0.000   0 0.005
TTSMY8 30/03/2017 Call 3.400 0.695 0.815 0.000   0 0.750
TTSMZ8 30/03/2017 Put 3.400 0.008 0.008 0.000   0 0.009
TTSXI8 30/03/2017 Call 3.500 0.600 0.720 0.000   0 0.655
TTSXJ8 30/03/2017 Put 3.500 0.001 0.050 0.000   0 0.015
TTSMS8 30/03/2017 Call 3.600 0.520 0.620 0.000   0 0.565
TTSMT8 30/03/2017 Put 3.600 0.010 0.050 0.000   0 0.030
TTSXD8 30/03/2017 Call 3.700 0.430 0.530 0.000   0 0.475
TTSXF8 30/03/2017 Put 3.700 0.025 0.065 0.000   589 0.045
TTSMO8 30/03/2017 Call 3.800 0.355 0.435 0.000   0 0.390
TTSMP8 30/03/2017 Put 3.800 0.050 0.090 0.000   374 0.070
TTSX78 30/03/2017 Call 3.900 0.280 0.335 0.000   300 0.315
TTSX88 30/03/2017 Put 3.900 0.080 0.120 0.000   2,028 0.100
TTSMM8 30/03/2017 Call 4.000 0.210 0.255 0.000   0 0.240
TTSMN8 30/03/2017 Put 4.000 0.110 0.165 0.000   850 0.140
TTSX98 30/03/2017 Call 4.100 0.160 0.195 0.000   841 0.180
TTSXA8 30/03/2017 Put 4.100 0.155 0.210 0.000   1,100 0.190
TTSMU8 30/03/2017 Call 4.200 0.110 0.145 0.000   959 0.130
TTSMV8 30/03/2017 Put 4.200 0.205 0.275 0.000   0 0.245
TTSXB8 30/03/2017 Call 4.300 0.070 0.115 0.000   1,984 0.095
TTSXC8 30/03/2017 Put 4.300 0.275 0.345 0.000   252 0.315
TTSMQ8 30/03/2017 Call 4.400 0.040 0.075 0.000   2,376 0.065
TTSMR8 30/03/2017 Put 4.400 0.350 0.435 0.000   0 0.390
TTSY88 30/03/2017 Call 4.500 0.030 0.030 0.000   0 0.045
TTSY98 30/03/2017 Put 4.500 0.425 0.525 0.000   0 0.470
TTSN78 30/03/2017 Call 4.600 0.020 0.020 0.000   2,500 0.030
TTSN88 30/03/2017 Put 4.600 0.515 0.615 0.000   0 0.555
TTSZE8 30/03/2017 Call 4.700 0.010 0.010 0.000   0 0.020
TTSZF8 30/03/2017 Put 4.700 0.675 0.675 0.000   0 0.645
TTSNL8 30/03/2017 Call 4.800 0.007 0.007 0.000   0 0.010
TTSNM8 30/03/2017 Put 4.800 0.770 0.770 0.000   0 0.740
TTSEL9 30/03/2017 Call 4.900 0.004 0.004 0.000   0 0.007
TTSEM9 30/03/2017 Put 4.900 0.865 0.865 0.000   0 0.840
TTSQF8 30/03/2017 Call 5.000 0.002 0.002 0.000   0 0.004
TTSQG8 30/03/2017 Put 5.000 0.960 0.960 0.000   0 0.940
TTSRT8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRU8 30/03/2017 Put 5.500 1.450 1.450 0.000   0 1.435
TTSKM9 27/04/2017 Call 3.200 0.935 0.935 0.000   0 0.950
TTSKN9 27/04/2017 Put 3.200 0.006 0.006 0.000   0 0.005
TTSJP9 27/04/2017 Call 3.300 0.835 0.835 0.000   0 0.850
TTSJQ9 27/04/2017 Put 3.300 0.010 0.010 0.000   0 0.010
TTSJR9 27/04/2017 Call 3.400 0.740 0.740 0.000   0 0.755
TTSJS9 27/04/2017 Put 3.400 0.020 0.020 0.000   0 0.015
TTSJT9 27/04/2017 Call 3.500 0.645 0.645 0.000   0 0.660
TTSJU9 27/04/2017 Put 3.500 0.030 0.030 0.000   0 0.030
TTSJV9 27/04/2017 Call 3.600 0.555 0.555 0.000   0 0.565
TTSJW9 27/04/2017 Put 3.600 0.045 0.045 0.000   0 0.045
TTSJX9 27/04/2017 Call 3.700 0.465 0.465 0.000   0 0.480
TTSJY9 27/04/2017 Put 3.700 0.065 0.065 0.000   0 0.065
TTSJZ9 27/04/2017 Call 3.800 0.385 0.385 0.000   0 0.395
TTSK19 27/04/2017 Put 3.800 0.090 0.090 0.000   0 0.090
TTSK29 27/04/2017 Call 3.900 0.310 0.310 0.000   0 0.320
TTSK39 27/04/2017 Put 3.900 0.125 0.125 0.000   0 0.120
TTSK49 27/04/2017 Call 4.000 0.240 0.240 0.000   0 0.255
TTSK59 27/04/2017 Put 4.000 0.160 0.160 0.000   0 0.160
TTSK69 27/04/2017 Call 4.100 0.185 0.185 0.000   0 0.195
TTSK79 27/04/2017 Put 4.100 0.210 0.210 0.000   0 0.205
TTSK89 27/04/2017 Call 4.200 0.135 0.135 0.000   0 0.145
TTSK99 27/04/2017 Put 4.200 0.265 0.265 0.000   0 0.255
TTSKA9 27/04/2017 Call 4.300 0.095 0.095 0.000   0 0.100
TTSKB9 27/04/2017 Put 4.300 0.325 0.325 0.000   0 0.320
TTSKC9 27/04/2017 Call 4.400 0.065 0.065 0.000   0 0.070
TTSKD9 27/04/2017 Put 4.400 0.395 0.395 0.000   0 0.385
TTSKE9 27/04/2017 Call 4.500 0.045 0.045 0.000   0 0.045
TTSKF9 27/04/2017 Put 4.500 0.475 0.475 0.000   0 0.465
TTSKG9 27/04/2017 Call 4.600 0.030 0.030 0.000   0 0.030
TTSKH9 27/04/2017 Put 4.600 0.565 0.565 0.000   0 0.550
TTSKI9 27/04/2017 Call 4.700 0.020 0.020 0.000   0 0.020
TTSKJ9 27/04/2017 Put 4.700 0.655 0.655 0.000   0 0.640
TTSKK9 27/04/2017 Call 4.800 0.010 0.010 0.000   0 0.015
TTSKL9 27/04/2017 Put 4.800 0.755 0.755 0.000   0 0.740
TTSLJ9 27/04/2017 Call 4.900 0.007 0.007 0.000   0 0.008
TTSLK9 27/04/2017 Put 4.900 0.855 0.855 0.000   0 0.835
TTSKO9 25/05/2017 Call 3.200 0.935 0.935 0.000   0 0.950
TTSKP9 25/05/2017 Put 3.200 0.009 0.009 0.000   0 0.008
TTSKQ9 25/05/2017 Call 3.300 0.835 0.835 0.000   0 0.850
TTSKR9 25/05/2017 Put 3.300 0.015 0.015 0.000   0 0.015
TTSKS9 25/05/2017 Call 3.400 0.740 0.740 0.000   0 0.755
TTSKT9 25/05/2017 Put 3.400 0.025 0.025 0.000   0 0.025
TTSKU9 25/05/2017 Call 3.500 0.650 0.650 0.000   0 0.665
TTSKV9 25/05/2017 Put 3.500 0.035 0.035 0.000   0 0.035
TTSKW9 25/05/2017 Call 3.600 0.560 0.560 0.000   0 0.570
TTSKX9 25/05/2017 Put 3.600 0.055 0.055 0.000   0 0.050
TTSKY9 25/05/2017 Call 3.700 0.470 0.470 0.000   0 0.485
TTSKZ9 25/05/2017 Put 3.700 0.075 0.075 0.000   0 0.075
TTSL19 25/05/2017 Call 3.800 0.390 0.390 0.000   0 0.405
TTSL29 25/05/2017 Put 3.800 0.105 0.105 0.000   0 0.100
TTSL39 25/05/2017 Call 3.900 0.320 0.320 0.000   0 0.330
TTSL49 25/05/2017 Put 3.900 0.135 0.135 0.000   0 0.135
TTSL59 25/05/2017 Call 4.000 0.255 0.255 0.000   0 0.265
TTSL69 25/05/2017 Put 4.000 0.175 0.175 0.000   0 0.170
TTSL79 25/05/2017 Call 4.100 0.195 0.195 0.000   0 0.205
TTSL89 25/05/2017 Put 4.100 0.225 0.225 0.000   0 0.220
TTSL99 25/05/2017 Call 4.200 0.150 0.150 0.000   0 0.155
TTSLA9 25/05/2017 Put 4.200 0.280 0.280 0.000   0 0.270
TTSLB9 25/05/2017 Call 4.300 0.110 0.110 0.000   0 0.115
TTSLC9 25/05/2017 Put 4.300 0.340 0.340 0.000   0 0.330
TTSLD9 25/05/2017 Call 4.400 0.080 0.080 0.000   0 0.085
TTSLE9 25/05/2017 Put 4.400 0.410 0.410 0.000   0 0.400
TTSLF9 25/05/2017 Call 4.500 0.060 0.060 0.000   0 0.060
TTSLG9 25/05/2017 Put 4.500 0.485 0.485 0.000   0 0.475
TTSLH9 25/05/2017 Call 4.600 0.040 0.040 0.000   0 0.045
TTSLI9 25/05/2017 Put 4.600 0.570 0.570 0.000   0 0.560
TTSLL9 25/05/2017 Call 4.700 0.030 0.030 0.000   0 0.030
TTSLM9 25/05/2017 Put 4.700 0.660 0.660 0.000   0 0.645
TTSLN9 25/05/2017 Call 4.800 0.020 0.020 0.000   0 0.020
TTSLO9 25/05/2017 Put 4.800 0.755 0.755 0.000   0 0.740
TTSLP9 25/05/2017 Call 4.900 0.015 0.015 0.000   0 0.015
TTSLQ9 25/05/2017 Put 4.900 0.855 0.855 0.000   0 0.840
TTSWW8 29/06/2017 Call 2.800 1.330 1.330 0.000   0 1.345
TTSWX8 29/06/2017 Put 2.800 0.001 0.001 0.000   0 0.001
TTSJ79 29/06/2017 Call 2.900 1.230 1.230 0.000   0 1.245
TTSJ89 29/06/2017 Put 2.900 0.003 0.003 0.000   0 0.003
TTSUQ8 29/06/2017 Call 3.000 1.130 1.130 0.000   0 1.145
TTSUR8 29/06/2017 Put 3.000 0.005 0.005 0.000   0 0.005
TTSCQ9 29/06/2017 Call 3.100 1.030 1.030 0.000   0 1.045
TTSCR9 29/06/2017 Put 3.100 0.009 0.009 0.000   0 0.008
TTSTH8 29/06/2017 Call 3.200 0.935 0.935 0.000   0 0.950
TTSTI8 29/06/2017 Put 3.200 0.015 0.015 0.000   0 0.015
TTSBQ9 29/06/2017 Call 3.300 0.835 0.835 0.000   0 0.855
TTSBR9 29/06/2017 Put 3.300 0.020 0.020 0.000   0 0.020
TTSSC8 29/06/2017 Call 3.400 0.745 0.745 0.000   0 0.760
TTSSD8 29/06/2017 Put 3.400 0.035 0.035 0.000   0 0.035
TTSBL9 29/06/2017 Call 3.500 0.650 0.650 0.000   0 0.665
TTSBM9 29/06/2017 Put 3.500 0.050 0.050 0.000   0 0.045
TTSSI8 29/06/2017 Call 3.600 0.565 0.565 0.000   0 0.580
TTSSJ8 29/06/2017 Put 3.600 0.065 0.065 0.000   0 0.065
TTSBY9 29/06/2017 Call 3.700 0.480 0.480 0.000   0 0.495
TTSBZ9 29/06/2017 Put 3.700 0.090 0.090 0.000   0 0.090
TTSSS8 29/06/2017 Call 3.800 0.405 0.405 0.000   0 0.420
TTSST8 29/06/2017 Put 3.800 0.120 0.120 0.000   0 0.115
TTSBO9 29/06/2017 Call 3.900 0.335 0.335 0.000   0 0.350
TTSBP9 29/06/2017 Put 3.900 0.155 0.155 0.000   0 0.150
TTSSO8 29/06/2017 Call 4.000 0.275 0.275 0.000   0 0.285
TTSSP8 29/06/2017 Put 4.000 0.195 0.195 0.000   0 0.190
TTSBU9 29/06/2017 Call 4.100 0.220 0.220 0.000   0 0.230
TTSBV9 29/06/2017 Put 4.100 0.245 0.245 0.000   0 0.235
TTSSQ8 29/06/2017 Call 4.200 0.170 0.170 0.000   0 0.180
TTSSR8 29/06/2017 Put 4.200 0.295 0.295 0.000   0 0.290
TTSBS9 29/06/2017 Call 4.300 0.130 0.130 0.000   100 0.135
TTSBT9 29/06/2017 Put 4.300 0.360 0.360 0.000   0 0.350
TTSSM8 29/06/2017 Call 4.400 0.100 0.100 0.000   0 0.105
TTSSN8 29/06/2017 Put 4.400 0.425 0.425 0.000   0 0.415
TTSBW9 29/06/2017 Call 4.500 0.070 0.070 0.000   0 0.075
TTSBX9 29/06/2017 Put 4.500 0.500 0.500 0.000   0 0.490
TTSSK8 29/06/2017 Call 4.600 0.050 0.050 0.000   0 0.055
TTSSL8 29/06/2017 Put 4.600 0.580 0.580 0.000   0 0.570
TTSCS9 29/06/2017 Call 4.700 0.035 0.035 0.000   0 0.040
TTSCT9 29/06/2017 Put 4.700 0.665 0.665 0.000   0 0.655
TTSSG8 29/06/2017 Call 4.800 0.025 0.025 0.000   0 0.030
TTSSH8 29/06/2017 Put 4.800 0.760 0.760 0.000   0 0.745
TTSEN9 29/06/2017 Call 4.900 0.020 0.020 0.000   0 0.020
TTSEO9 29/06/2017 Put 4.900 0.855 0.855 0.000   0 0.835
TTSSE8 29/06/2017 Call 5.000 0.015 0.015 0.000   0 0.015
TTSSF8 29/06/2017 Put 5.000 0.950 0.950 0.000   0 0.935
TTSSW8 29/06/2017 Call 5.500 0.002 0.002 0.000   0 0.002
TTSSX8 29/06/2017 Put 5.500 1.445 1.445 0.000   0 1.430
TTSXO8 28/09/2017 Call 2.800 1.330 1.330 0.000   0 1.345
TTSXP8 28/09/2017 Put 2.800 0.010 0.010 0.000   0 0.009
TTSJ99 28/09/2017 Call 2.900 1.230 1.230 0.000   0 1.245
TTSJA9 28/09/2017 Put 2.900 0.015 0.015 0.000   0 0.015
TTSXU8 28/09/2017 Call 3.000 1.130 1.130 0.000   0 1.145
TTSXV8 28/09/2017 Put 3.000 0.025 0.025 0.000   0 0.020
TTSI79 28/09/2017 Call 3.100 1.035 1.035 0.000   0 1.045
TTSI89 28/09/2017 Put 3.100 0.035 0.035 0.000   0 0.030
TTSXS8 28/09/2017 Call 3.200 0.935 0.935 0.000   0 0.950
TTSXT8 28/09/2017 Put 3.200 0.045 0.045 0.000   0 0.045
TTSI39 28/09/2017 Call 3.300 0.840 0.840 0.000   0 0.855
TTSI49 28/09/2017 Put 3.300 0.065 0.065 0.000   0 0.060
TTSXQ8 28/09/2017 Call 3.400 0.750 0.750 0.000   0 0.765
TTSXR8 28/09/2017 Put 3.400 0.085 0.085 0.000   0 0.080
TTSI59 28/09/2017 Call 3.500 0.660 0.660 0.000   0 0.675
TTSI69 28/09/2017 Put 3.500 0.105 0.105 0.000   0 0.105
TTSY28 28/09/2017 Call 3.600 0.580 0.580 0.000   0 0.590
TTSY38 28/09/2017 Put 3.600 0.135 0.135 0.000   0 0.135
TTSI19 28/09/2017 Call 3.700 0.500 0.500 0.000   0 0.510
TTSI29 28/09/2017 Put 3.700 0.170 0.170 0.000   0 0.165
TTSY48 28/09/2017 Call 3.800 0.425 0.425 0.000   0 0.440
TTSY58 28/09/2017 Put 3.800 0.210 0.210 0.000   0 0.205
TTSGU9 28/09/2017 Call 3.900 0.360 0.360 0.000   0 0.375
TTSGV9 28/09/2017 Put 3.900 0.255 0.255 0.000   0 0.250
TTSXZ8 28/09/2017 Call 4.000 0.300 0.300 0.000   0 0.315
TTSY18 28/09/2017 Put 4.000 0.305 0.305 0.000   0 0.295
TTSGY9 28/09/2017 Call 4.100 0.250 0.250 0.000   0 0.255
TTSGZ9 28/09/2017 Put 4.100 0.360 0.360 0.000   0 0.350
TTSXW8 28/09/2017 Call 4.200 0.200 0.200 0.000   0 0.210
TTSXY8 28/09/2017 Put 4.200 0.420 0.420 0.000   0 0.410
TTSGW9 28/09/2017 Call 4.300 0.160 0.160 0.000   0 0.165
TTSGX9 28/09/2017 Put 4.300 0.485 0.485 0.000   0 0.475
TTSY68 28/09/2017 Call 4.400 0.125 0.125 0.000   0 0.130
TTSY78 28/09/2017 Put 4.400 0.555 0.555 0.000   0 0.540
TTSJF9 28/09/2017 Call 4.500 0.095 0.095 0.000   0 0.100
TTSJG9 28/09/2017 Put 4.500 0.630 0.630 0.000   0 0.615
TTSYA8 28/09/2017 Call 4.600 0.070 0.070 0.000   0 0.075
TTSYB8 28/09/2017 Put 4.600 0.705 0.705 0.000   0 0.695
TTSJH9 28/09/2017 Call 4.700 0.050 0.050 0.000   0 0.055
TTSJI9 28/09/2017 Put 4.700 0.790 0.790 0.000   0 0.775
TTSZA8 28/09/2017 Call 4.800 0.040 0.040 0.000   0 0.040
TTSZB8 28/09/2017 Put 4.800 0.875 0.875 0.000   0 0.860
TTSJJ9 28/09/2017 Call 4.900 0.030 0.030 0.000   0 0.030
TTSJK9 28/09/2017 Put 4.900 0.965 0.965 0.000   0 0.950
TTSE49 28/09/2017 Call 5.000 0.020 0.020 0.000   0 0.020
TTSE59 28/09/2017 Put 5.000 1.055 1.055 0.000   0 1.045
TTSGS9 21/12/2017 Call 2.800 1.325 1.325 0.000   0 1.340
TTSGT9 21/12/2017 Put 2.800 0.015 0.015 0.000   0 0.015
TTSCO9 21/12/2017 Call 3.000 1.130 1.130 0.000   0 1.145
TTSCP9 21/12/2017 Put 3.000 0.035 0.035 0.000   0 0.030
TTSC39 21/12/2017 Call 3.200 0.935 0.935 0.000   0 0.950
TTSC49 21/12/2017 Put 3.200 0.060 0.060 0.000   0 0.060
TTSC19 21/12/2017 Call 3.400 0.755 0.755 0.000   0 0.770
TTSC29 21/12/2017 Put 3.400 0.100 0.100 0.000   0 0.100
TTSC79 21/12/2017 Call 3.600 0.590 0.590 0.000   0 0.605
TTSC89 21/12/2017 Put 3.600 0.160 0.160 0.000   0 0.155
TTSCG9 21/12/2017 Call 3.800 0.445 0.445 0.000   0 0.455
TTSCH9 21/12/2017 Put 3.800 0.235 0.235 0.000   0 0.230
TTSC99 21/12/2017 Call 4.000 0.325 0.325 0.000   0 0.335
TTSCF9 21/12/2017 Put 4.000 0.330 0.330 0.000   0 0.325
TTSC59 21/12/2017 Call 4.200 0.225 0.225 0.000   0 0.230
TTSC69 21/12/2017 Put 4.200 0.445 0.445 0.000   0 0.435
TTSCK9 21/12/2017 Call 4.400 0.150 0.150 0.000   0 0.150
TTSCL9 21/12/2017 Put 4.400 0.575 0.575 0.000   0 0.565
TTSCM9 21/12/2017 Call 4.600 0.095 0.095 0.000   0 0.095
TTSCN9 21/12/2017 Put 4.600 0.720 0.720 0.000   0 0.710
TTSCI9 21/12/2017 Call 4.800 0.055 0.055 0.000   0 0.060
TTSCJ9 21/12/2017 Put 4.800 0.885 0.885 0.000   0 0.870
TTSE69 21/12/2017 Call 5.000 0.035 0.035 0.000   0 0.035
TTSE79 21/12/2017 Put 5.000 1.060 1.060 0.000   0 1.050
TTSIU9 28/03/2018 Call 2.800 1.325 1.325 0.000   0 1.345
TTSIV9 28/03/2018 Put 2.800 0.035 0.035 0.000   0 0.035
TTSIQ9 28/03/2018 Call 3.000 1.130 1.130 0.000   0 1.145
TTSIR9 28/03/2018 Put 3.000 0.060 0.060 0.000   0 0.060
TTSII9 28/03/2018 Call 3.200 0.935 0.935 0.000   0 0.950
TTSIJ9 28/03/2018 Put 3.200 0.095 0.095 0.000   0 0.095
TTSIS9 28/03/2018 Call 3.400 0.755 0.755 0.000   0 0.770
TTSIT9 28/03/2018 Put 3.400 0.145 0.145 0.000   0 0.140
TTSIG9 28/03/2018 Call 3.600 0.595 0.595 0.000   0 0.610
TTSIH9 28/03/2018 Put 3.600 0.210 0.210 0.000   0 0.205
TTSIM9 28/03/2018 Call 3.800 0.455 0.455 0.000   0 0.470
TTSIN9 28/03/2018 Put 3.800 0.290 0.290 0.000   0 0.285
TTSIO9 28/03/2018 Call 4.000 0.340 0.340 0.000   0 0.350
TTSIP9 28/03/2018 Put 4.000 0.385 0.385 0.000   0 0.380
TTSIK9 28/03/2018 Call 4.200 0.240 0.240 0.000   0 0.250
TTSIL9 28/03/2018 Put 4.200 0.495 0.495 0.000   0 0.490
TTSI99 28/03/2018 Call 4.400 0.165 0.165 0.000   0 0.170
TTSIF9 28/03/2018 Put 4.400 0.625 0.625 0.000   0 0.615
TTSIW9 28/03/2018 Call 4.600 0.105 0.105 0.000   0 0.110
TTSIX9 28/03/2018 Put 4.600 0.770 0.770 0.000   0 0.755
TTSJL9 28/03/2018 Call 4.800 0.065 0.065 0.000   0 0.070
TTSJM9 28/03/2018 Put 4.800 0.925 0.925 0.000   0 0.910
TTSJN9 28/03/2018 Call 5.000 0.040 0.040 0.000   0 0.045
TTSJO9 28/03/2018 Put 5.000 1.095 1.095 0.000   0 1.085

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.