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 3.750 0.000 3.740 3.770 3.750 3.800 3.720 7,582,620 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSX38 28/07/2016 Call 2.800 0.960 0.960 0.000   0 0.960
TTSX48 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWQ8 28/07/2016 Call 2.900 0.865 0.865 0.000   0 0.865
TTSWR8 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSVZ8 28/07/2016 Call 3.000 0.765 0.765 0.000   0 0.765
TTSW18 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSVX8 28/07/2016 Call 3.100 0.665 0.665 0.000   0 0.665
TTSVY8 28/07/2016 Put 3.100 0.001 0.001 0.000   0 0.001
TTSUO8 28/07/2016 Call 3.200 0.570 0.570 0.000   0 0.570
TTSUP8 28/07/2016 Put 3.200 0.003 0.003 0.000   0 0.003
TTSUM8 28/07/2016 Call 3.300 0.475 0.475 0.000   0 0.475
TTSUN8 28/07/2016 Put 3.300 0.007 0.007 0.000   0 0.007
TTSU48 28/07/2016 Call 3.400 0.385 0.385 0.000   0 0.385
TTSU58 28/07/2016 Put 3.400 0.015 0.015 0.000   430 0.015
TTSU28 28/07/2016 Call 3.500 0.300 0.300 0.000   0 0.300
TTSU38 28/07/2016 Put 3.500 0.030 0.030 0.000   0 0.030
TTSU68 28/07/2016 Call 3.600 0.220 0.220 0.000   0 0.220
TTSU78 28/07/2016 Put 3.600 0.055 0.055 0.000   357 0.055
TTSTP8 28/07/2016 Call 3.700 0.155 0.155 0.000   0 0.155
TTSTQ8 28/07/2016 Put 3.700 0.090 0.090 0.000   48 0.090
TTSUC8 28/07/2016 Call 3.800 0.100 0.100 0.000   1,000 0.100
TTSUD8 28/07/2016 Put 3.800 0.135 0.135 0.140 20 70 0.135
TTSTR8 28/07/2016 Call 3.900 0.060 0.060 0.000   150 0.060
TTSTS8 28/07/2016 Put 3.900 0.195 0.195 0.000   0 0.195
TTSU88 28/07/2016 Call 4.000 0.035 0.035 0.000   310 0.035
TTSU98 28/07/2016 Put 4.000 0.270 0.270 0.000   0 0.270
TTSTX8 28/07/2016 Call 4.100 0.020 0.020 0.000   130 0.020
TTSTY8 28/07/2016 Put 4.100 0.360 0.360 0.000   0 0.360
TTSUE8 28/07/2016 Call 4.200 0.009 0.009 0.000   35 0.009
TTSUF8 28/07/2016 Put 4.200 0.450 0.450 0.000   0 0.450
TTSTV8 28/07/2016 Call 4.300 0.004 0.004 0.000   0 0.004
TTSTW8 28/07/2016 Put 4.300 0.550 0.550 0.000   0 0.550
TTSUI8 28/07/2016 Call 4.400 0.002 0.002 0.000   0 0.002
TTSUJ8 28/07/2016 Put 4.400 0.650 0.650 0.000   0 0.650
TTSTT8 28/07/2016 Call 4.500 0.001 0.001 0.000   0 0.001
TTSTU8 28/07/2016 Put 4.500 0.750 0.750 0.000   0 0.750
TTSUG8 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSUH8 28/07/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TTSTZ8 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSU18 28/07/2016 Put 4.700 0.950 0.950 0.000   0 0.950
TTSUA8 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSUB8 28/07/2016 Put 4.800 1.050 1.050 0.000   0 1.050
TTSUK8 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSUL8 28/07/2016 Put 4.900 1.150 1.150 0.000   0 1.150
TTSX58 25/08/2016 Call 2.800 0.975 0.975 0.000   0 0.975
TTSX68 25/08/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TTSWS8 25/08/2016 Call 2.900 0.875 0.875 0.000   0 0.875
TTSWT8 25/08/2016 Put 2.900 0.002 0.002 0.000   0 0.002
TTSW28 25/08/2016 Call 3.000 0.780 0.780 0.000   0 0.780
TTSW38 25/08/2016 Put 3.000 0.004 0.004 0.000   0 0.004
TTSW48 25/08/2016 Call 3.100 0.685 0.685 0.000   0 0.685
TTSW58 25/08/2016 Put 3.100 0.008 0.008 0.000   0 0.008
TTSVP8 25/08/2016 Call 3.200 0.590 0.590 0.000   0 0.590
TTSVQ8 25/08/2016 Put 3.200 0.015 0.015 0.000   0 0.015
TTSVN8 25/08/2016 Call 3.300 0.500 0.500 0.000   0 0.500
TTSVO8 25/08/2016 Put 3.300 0.025 0.025 0.000   0 0.025
TTSV78 25/08/2016 Call 3.400 0.415 0.415 0.000   0 0.415
TTSV88 25/08/2016 Put 3.400 0.045 0.045 0.000   0 0.045
TTSV98 25/08/2016 Call 3.500 0.340 0.340 0.000   0 0.340
TTSVA8 25/08/2016 Put 3.500 0.065 0.065 0.000   0 0.065
TTSV58 25/08/2016 Call 3.600 0.265 0.265 0.000   0 0.265
TTSV68 25/08/2016 Put 3.600 0.100 0.100 0.000   330 0.100
TTSVB8 25/08/2016 Call 3.700 0.205 0.205 0.000   267 0.205
TTSVC8 25/08/2016 Put 3.700 0.135 0.135 0.000   500 0.135
TTSUY8 25/08/2016 Call 3.800 0.150 0.150 0.000   0 0.150
TTSUZ8 25/08/2016 Put 3.800 0.185 0.185 0.000   75 0.185
TTSVF8 25/08/2016 Call 3.900 0.110 0.110 0.000   0 0.110
TTSVG8 25/08/2016 Put 3.900 0.240 0.240 0.000   1,020 0.240
TTSUW8 25/08/2016 Call 4.000 0.075 0.075 0.000   100 0.075
TTSUX8 25/08/2016 Put 4.000 0.305 0.305 0.000   0 0.305
TTSVD8 25/08/2016 Call 4.100 0.050 0.050 0.000   4,853 0.050
TTSVE8 25/08/2016 Put 4.100 0.380 0.380 0.000   0 0.380
TTSUU8 25/08/2016 Call 4.200 0.035 0.035 0.000   0 0.035
TTSUV8 25/08/2016 Put 4.200 0.460 0.460 0.000   0 0.460
TTSVH8 25/08/2016 Call 4.300 0.020 0.020 0.000   0 0.020
TTSVI8 25/08/2016 Put 4.300 0.550 0.550 0.000   0 0.550
TTSUS8 25/08/2016 Call 4.400 0.015 0.015 0.000   0 0.015
TTSUT8 25/08/2016 Put 4.400 0.650 0.650 0.000   0 0.650
TTSVJ8 25/08/2016 Call 4.500 0.008 0.008 0.000   0 0.008
TTSVK8 25/08/2016 Put 4.500 0.750 0.750 0.000   0 0.750
TTSV18 25/08/2016 Call 4.600 0.005 0.005 0.000   0 0.005
TTSV28 25/08/2016 Put 4.600 0.850 0.850 0.000   0 0.850
TTSVL8 25/08/2016 Call 4.700 0.003 0.003 0.000   0 0.003
TTSVM8 25/08/2016 Put 4.700 0.950 0.950 0.000   0 0.950
TTSV38 25/08/2016 Call 4.800 0.002 0.002 0.000   0 0.002
TTSV48 25/08/2016 Put 4.800 1.050 1.050 0.000   0 1.050
TTSM28 29/09/2016 Call 2.600 1.165 1.165 0.000   0 1.165
TTSM38 29/09/2016 Put 2.600 0.002 0.002 0.000   0 0.002
TTSJ48 29/09/2016 Call 2.800 0.970 0.970 0.000   0 0.970
TTSJ58 29/09/2016 Put 2.800 0.007 0.007 0.000   0 0.007
TTSM88 29/09/2016 Call 2.900 0.875 0.875 0.000   0 0.875
TTSM98 29/09/2016 Put 2.900 0.010 0.010 0.000   0 0.010
TTSG78 29/09/2016 Call 3.000 0.775 0.775 0.000   0 0.775
TTSG88 29/09/2016 Put 3.000 0.020 0.020 0.000   1,200 0.020
TTSM68 29/09/2016 Call 3.100 0.680 0.680 0.000   0 0.680
TTSM78 29/09/2016 Put 3.100 0.030 0.030 0.000   0 0.030
TTSD48 29/09/2016 Call 3.200 0.590 0.590 0.000   0 0.590
TTSD58 29/09/2016 Put 3.200 0.050 0.050 0.000   0 0.050
TTSMC8 29/09/2016 Call 3.300 0.505 0.505 0.000   0 0.505
TTSMD8 29/09/2016 Put 3.300 0.070 0.070 0.000   0 0.070
TTSCR8 29/09/2016 Call 3.400 0.425 0.425 0.000   350 0.425
TTSCS8 29/09/2016 Put 3.400 0.095 0.095 0.000   1,200 0.095
TTSMI8 29/09/2016 Call 3.500 0.350 0.350 0.000   0 0.350
TTSMJ8 29/09/2016 Put 3.500 0.130 0.130 0.000   600 0.130
TTSD28 29/09/2016 Call 3.600 0.285 0.285 0.000   0 0.285
TTSD38 29/09/2016 Put 3.600 0.170 0.170 0.000   1,450 0.170
TTSMK8 29/09/2016 Call 3.700 0.225 0.225 0.000   0 0.225
TTSML8 29/09/2016 Put 3.700 0.220 0.220 0.000   1,200 0.220
TTSCX8 29/09/2016 Call 3.800 0.175 0.175 0.000   0 0.175
TTSCY8 29/09/2016 Put 3.800 0.275 0.275 0.000   600 0.275
TTSME8 29/09/2016 Call 3.900 0.135 0.135 0.000   600 0.135
TTSMF8 29/09/2016 Put 3.900 0.335 0.335 0.000   1,376 0.335
TTSCZ8 29/09/2016 Call 4.000 0.100 0.100 0.000   950 0.100
TTSD18 29/09/2016 Put 4.000 0.405 0.405 0.000   0 0.405
TTSMG8 29/09/2016 Call 4.100 0.075 0.075 0.000   0 0.075
TTSMH8 29/09/2016 Put 4.100 0.480 0.480 0.000   0 0.480
TTSCN8 29/09/2016 Call 4.200 0.055 0.055 0.000   0 0.055
TTSCO8 29/09/2016 Put 4.200 0.560 0.560 0.000   0 0.560
TTSMA8 29/09/2016 Call 4.300 0.040 0.040 0.000   0 0.040
TTSMB8 29/09/2016 Put 4.300 0.645 0.645 0.000   0 0.645
TTSCT8 29/09/2016 Call 4.400 0.025 0.025 0.000   0 0.025
TTSCU8 29/09/2016 Put 4.400 0.735 0.735 0.000   0 0.735
TTSN58 29/09/2016 Call 4.500 0.020 0.020 0.000   0 0.020
TTSN68 29/09/2016 Put 4.500 0.830 0.830 0.000   0 0.830
TTSCP8 29/09/2016 Call 4.600 0.015 0.015 0.000   0 0.015
TTSCQ8 29/09/2016 Put 4.600 0.925 0.925 0.000   0 0.925
TTSNP8 29/09/2016 Call 4.700 0.009 0.009 0.000   0 0.009
TTSNQ8 29/09/2016 Put 4.700 1.020 1.020 0.000   0 1.020
TTSCV8 29/09/2016 Call 4.800 0.006 0.006 0.000   0 0.006
TTSCW8 29/09/2016 Put 4.800 1.115 1.115 0.000   0 1.115
TTSQD8 29/09/2016 Call 4.900 0.004 0.004 0.000   0 0.004
TTSQE8 29/09/2016 Put 4.900 1.215 1.215 0.000   0 1.215
TTSEI8 29/09/2016 Call 5.000 0.003 0.003 0.000   0 0.003
TTSEJ8 29/09/2016 Put 5.000 1.315 1.315 0.000   0 1.315
TTSTB8 29/09/2016 Call 5.250 0.001 0.001 0.000   0 0.001
TTSTC8 29/09/2016 Put 5.250 1.565 1.565 0.000   0 1.565
TTSYS8 27/10/2016 Call 3.100 0.680 0.680 0.000   0 0.680
TTSYT8 27/10/2016 Put 3.100 0.045 0.045 0.000   0 0.045
TTSYI8 27/10/2016 Call 3.200 0.595 0.595 0.000   0 0.595
TTSYJ8 27/10/2016 Put 3.200 0.065 0.065 0.000   0 0.065
TTSZ68 27/10/2016 Call 3.300 0.510 0.510 0.000   0 0.510
TTSZ78 27/10/2016 Put 3.300 0.085 0.085 0.000   0 0.085
TTSYG8 27/10/2016 Call 3.400 0.435 0.435 0.000   0 0.435
TTSYH8 27/10/2016 Put 3.400 0.115 0.115 0.000   0 0.115
TTSZ48 27/10/2016 Call 3.500 0.365 0.365 0.000   0 0.365
TTSZ58 27/10/2016 Put 3.500 0.155 0.155 0.000   0 0.155
TTSYE8 27/10/2016 Call 3.600 0.300 0.300 0.000   0 0.300
TTSYF8 27/10/2016 Put 3.600 0.195 0.195 0.000   0 0.195
TTSZ28 27/10/2016 Call 3.700 0.245 0.245 0.000   0 0.245
TTSZ38 27/10/2016 Put 3.700 0.245 0.245 0.000   0 0.245
TTSYK8 27/10/2016 Call 3.800 0.195 0.195 0.000   0 0.195
TTSYL8 27/10/2016 Put 3.800 0.295 0.295 0.000   0 0.295
TTSYZ8 27/10/2016 Call 3.900 0.155 0.155 0.000   0 0.155
TTSZ18 27/10/2016 Put 3.900 0.360 0.360 0.000   0 0.360
TTSYO8 27/10/2016 Call 4.000 0.120 0.120 0.000   0 0.120
TTSYP8 27/10/2016 Put 4.000 0.425 0.425 0.000   0 0.425
TTSYU8 27/10/2016 Call 4.100 0.095 0.095 0.000   0 0.095
TTSYV8 27/10/2016 Put 4.100 0.500 0.500 0.000   0 0.500
TTSYM8 27/10/2016 Call 4.200 0.070 0.070 0.000   0 0.070
TTSYN8 27/10/2016 Put 4.200 0.575 0.575 0.000   0 0.575
TTSYW8 27/10/2016 Call 4.300 0.055 0.055 0.000   0 0.055
TTSYX8 27/10/2016 Put 4.300 0.660 0.660 0.000   0 0.660
TTSYC8 27/10/2016 Call 4.400 0.040 0.040 0.000   0 0.040
TTSYD8 27/10/2016 Put 4.400 0.745 0.745 0.000   0 0.745
TTSYQ8 27/10/2016 Call 4.500 0.030 0.030 0.000   0 0.030
TTSYR8 27/10/2016 Put 4.500 0.840 0.840 0.000   0 0.840
TTSZ88 27/10/2016 Call 4.600 0.025 0.025 0.000   0 0.025
TTSZ98 27/10/2016 Put 4.600 0.930 0.930 0.000   0 0.930
TTSZC8 27/10/2016 Call 4.700 0.020 0.020 0.000   0 0.020
TTSZD8 27/10/2016 Put 4.700 1.025 1.025 0.000   0 1.025
TTSBJ9 24/11/2016 Call 3.100 0.690 0.690 0.000   0 0.690
TTSBK9 24/11/2016 Put 3.100 0.075 0.075 0.000   0 0.075
TTSBH9 24/11/2016 Call 3.200 0.605 0.605 0.000   0 0.605
TTSBI9 24/11/2016 Put 3.200 0.095 0.095 0.000   0 0.095
TTSB49 24/11/2016 Call 3.300 0.525 0.525 0.000   0 0.525
TTSB59 24/11/2016 Put 3.300 0.120 0.120 0.000   0 0.120
TTSZO8 24/11/2016 Call 3.400 0.450 0.450 0.000   0 0.450
TTSZP8 24/11/2016 Put 3.400 0.145 0.145 0.000   0 0.145
TTSB89 24/11/2016 Call 3.500 0.380 0.380 0.000   0 0.380
TTSB99 24/11/2016 Put 3.500 0.180 0.180 0.000   0 0.180
TTSZM8 24/11/2016 Call 3.600 0.315 0.315 0.000   0 0.315
TTSZN8 24/11/2016 Put 3.600 0.220 0.220 0.000   0 0.220
TTSB69 24/11/2016 Call 3.700 0.260 0.260 0.000   0 0.260
TTSB79 24/11/2016 Put 3.700 0.265 0.265 0.000   0 0.265
TTSZS8 24/11/2016 Call 3.800 0.210 0.210 0.000   0 0.210
TTSZT8 24/11/2016 Put 3.800 0.315 0.315 0.000   0 0.315
TTSBF9 24/11/2016 Call 3.900 0.165 0.165 0.000   0 0.165
TTSBG9 24/11/2016 Put 3.900 0.375 0.375 0.000   0 0.375
TTSZU8 24/11/2016 Call 4.000 0.130 0.130 0.000   0 0.130
TTSZV8 24/11/2016 Put 4.000 0.440 0.440 0.000   0 0.440
TTSB29 24/11/2016 Call 4.100 0.100 0.100 0.000   0 0.100
TTSB39 24/11/2016 Put 4.100 0.510 0.510 0.000   0 0.510
TTSZQ8 24/11/2016 Call 4.200 0.080 0.080 0.000   0 0.080
TTSZR8 24/11/2016 Put 4.200 0.585 0.585 0.000   0 0.585
TTSZI8 24/11/2016 Call 4.300 0.060 0.060 0.000   0 0.060
TTSZJ8 24/11/2016 Put 4.300 0.670 0.670 0.000   0 0.670
TTSZY8 24/11/2016 Call 4.400 0.045 0.045 0.000   0 0.045
TTSB19 24/11/2016 Put 4.400 0.755 0.755 0.000   0 0.755
TTSZK8 24/11/2016 Call 4.500 0.035 0.035 0.000   0 0.035
TTSZL8 24/11/2016 Put 4.500 0.845 0.845 0.000   0 0.845
TTSZW8 24/11/2016 Call 4.600 0.025 0.025 0.000   0 0.025
TTSZX8 24/11/2016 Put 4.600 0.935 0.935 0.000   0 0.935
TTSZG8 24/11/2016 Call 4.700 0.020 0.020 0.000   0 0.020
TTSZH8 24/11/2016 Put 4.700 1.030 1.030 0.000   0 1.030
TTSM48 22/12/2016 Call 2.600 1.170 1.170 0.000   0 1.170
TTSM58 22/12/2016 Put 2.600 0.015 0.015 0.000   0 0.015
TTSJ68 22/12/2016 Call 2.800 0.975 0.975 0.000   0 0.975
TTSJ78 22/12/2016 Put 2.800 0.030 0.030 0.000   0 0.030
TTSWU8 22/12/2016 Call 2.900 0.885 0.885 0.000   0 0.885
TTSWV8 22/12/2016 Put 2.900 0.045 0.045 0.000   0 0.045
TTSJ28 22/12/2016 Call 3.000 0.790 0.790 0.000   0 0.790
TTSJ38 22/12/2016 Put 3.000 0.060 0.060 0.000   0 0.060
TTSW68 22/12/2016 Call 3.100 0.700 0.700 0.000   0 0.700
TTSW78 22/12/2016 Put 3.100 0.080 0.080 0.000   0 0.080
TTSIT8 22/12/2016 Call 3.200 0.620 0.620 0.000   0 0.620
TTSIU8 22/12/2016 Put 3.200 0.105 0.105 0.000   0 0.105
TTSTL8 22/12/2016 Call 3.300 0.540 0.540 0.000   0 0.540
TTSTM8 22/12/2016 Put 3.300 0.130 0.130 0.000   0 0.130
TTSIN8 22/12/2016 Call 3.400 0.465 0.465 0.000   0 0.465
TTSIO8 22/12/2016 Put 3.400 0.160 0.160 0.000   0 0.160
TTSSU8 22/12/2016 Call 3.500 0.400 0.400 0.000   0 0.400
TTSSV8 22/12/2016 Put 3.500 0.195 0.195 0.000   0 0.195
TTSIX8 22/12/2016 Call 3.600 0.340 0.340 0.000   0 0.340
TTSIY8 22/12/2016 Put 3.600 0.235 0.235 0.000   0 0.235
TTSSA8 22/12/2016 Call 3.700 0.285 0.285 0.000   0 0.285
TTSSB8 22/12/2016 Put 3.700 0.285 0.285 0.000   0 0.285
TTSIZ8 22/12/2016 Call 3.800 0.235 0.235 0.000   31 0.235
TTSJ18 22/12/2016 Put 3.800 0.335 0.335 0.000   0 0.335
TTSS88 22/12/2016 Call 3.900 0.195 0.195 0.000   0 0.195
TTSS98 22/12/2016 Put 3.900 0.395 0.395 0.000   0 0.395
TTSIV8 22/12/2016 Call 4.000 0.155 0.155 0.000   0 0.155
TTSIW8 22/12/2016 Put 4.000 0.455 0.455 0.000   0 0.455
TTSRX8 22/12/2016 Call 4.100 0.125 0.125 0.000   0 0.125
TTSRY8 22/12/2016 Put 4.100 0.525 0.525 0.000   0 0.525
TTSIR8 22/12/2016 Call 4.200 0.100 0.100 0.000   0 0.100
TTSIS8 22/12/2016 Put 4.200 0.600 0.600 0.000   0 0.600
TTSRZ8 22/12/2016 Call 4.300 0.080 0.080 0.000   0 0.080
TTSS18 22/12/2016 Put 4.300 0.680 0.680 0.000   0 0.680
TTSIP8 22/12/2016 Call 4.400 0.060 0.060 0.000   0 0.060
TTSIQ8 22/12/2016 Put 4.400 0.765 0.765 0.000   0 0.765
TTSS48 22/12/2016 Call 4.500 0.050 0.050 0.000   0 0.050
TTSS58 22/12/2016 Put 4.500 0.850 0.850 0.000   0 0.850
TTSIL8 22/12/2016 Call 4.600 0.040 0.040 0.000   0 0.040
TTSIM8 22/12/2016 Put 4.600 0.940 0.940 0.000   0 0.940
TTSS28 22/12/2016 Call 4.700 0.030 0.030 0.000   0 0.030
TTSS38 22/12/2016 Put 4.700 1.035 1.035 0.000   0 1.035
TTSJ88 22/12/2016 Call 4.800 0.025 0.025 0.000   0 0.025
TTSJ98 22/12/2016 Put 4.800 1.130 1.130 0.000   0 1.130
TTSS68 22/12/2016 Call 4.900 0.020 0.020 0.000   0 0.020
TTSS78 22/12/2016 Put 4.900 1.225 1.225 0.000   0 1.225
TTSJC8 22/12/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TTSJD8 22/12/2016 Put 5.000 1.320 1.320 0.000   0 1.320
TTSTD8 22/12/2016 Call 5.250 0.007 0.007 0.000   0 0.007
TTSTE8 22/12/2016 Put 5.250 1.565 1.565 0.000   0 1.565
TTSRR8 22/12/2016 Call 5.500 0.003 0.003 0.000   0 0.003
TTSRS8 22/12/2016 Put 5.500 1.810 1.810 0.000   0 1.810
TTSN18 30/03/2017 Call 2.800 0.990 0.990 0.000   0 0.990
TTSN28 30/03/2017 Put 2.800 0.085 0.085 0.000   0 0.085
TTSXM8 30/03/2017 Call 2.900 0.900 0.900 0.000   0 0.900
TTSXN8 30/03/2017 Put 2.900 0.100 0.100 0.000   0 0.100
TTSN38 30/03/2017 Call 3.000 0.810 0.810 0.000   0 0.810
TTSN48 30/03/2017 Put 3.000 0.125 0.125 0.000   0 0.125
TTSXK8 30/03/2017 Call 3.100 0.725 0.725 0.000   0 0.725
TTSXL8 30/03/2017 Put 3.100 0.150 0.150 0.000   0 0.150
TTSMW8 30/03/2017 Call 3.200 0.650 0.650 0.000   0 0.650
TTSMX8 30/03/2017 Put 3.200 0.175 0.175 0.000   0 0.175
TTSXG8 30/03/2017 Call 3.300 0.575 0.575 0.000   0 0.575
TTSXH8 30/03/2017 Put 3.300 0.205 0.205 0.000   0 0.205
TTSMY8 30/03/2017 Call 3.400 0.505 0.505 0.000   0 0.505
TTSMZ8 30/03/2017 Put 3.400 0.240 0.240 0.000   0 0.240
TTSXI8 30/03/2017 Call 3.500 0.445 0.445 0.000   0 0.445
TTSXJ8 30/03/2017 Put 3.500 0.285 0.285 0.000   0 0.285
TTSMS8 30/03/2017 Call 3.600 0.385 0.385 0.000   0 0.385
TTSMT8 30/03/2017 Put 3.600 0.330 0.330 0.000   0 0.330
TTSXD8 30/03/2017 Call 3.700 0.335 0.335 0.000   0 0.335
TTSXF8 30/03/2017 Put 3.700 0.380 0.380 0.000   0 0.380
TTSMO8 30/03/2017 Call 3.800 0.285 0.285 0.000   0 0.285
TTSMP8 30/03/2017 Put 3.800 0.435 0.435 0.000   0 0.435
TTSX78 30/03/2017 Call 3.900 0.245 0.245 0.000   0 0.245
TTSX88 30/03/2017 Put 3.900 0.490 0.490 0.000   0 0.490
TTSMM8 30/03/2017 Call 4.000 0.205 0.205 0.000   0 0.205
TTSMN8 30/03/2017 Put 4.000 0.555 0.555 0.000   0 0.555
TTSX98 30/03/2017 Call 4.100 0.170 0.170 0.000   0 0.170
TTSXA8 30/03/2017 Put 4.100 0.625 0.625 0.000   0 0.625
TTSMU8 30/03/2017 Call 4.200 0.145 0.145 0.000   0 0.145
TTSMV8 30/03/2017 Put 4.200 0.695 0.695 0.000   0 0.695
TTSXB8 30/03/2017 Call 4.300 0.120 0.120 0.000   0 0.120
TTSXC8 30/03/2017 Put 4.300 0.770 0.770 0.000   0 0.770
TTSMQ8 30/03/2017 Call 4.400 0.095 0.095 0.000   0 0.095
TTSMR8 30/03/2017 Put 4.400 0.850 0.850 0.000   0 0.850
TTSY88 30/03/2017 Call 4.500 0.080 0.080 0.000   0 0.080
TTSY98 30/03/2017 Put 4.500 0.935 0.935 0.000   0 0.935
TTSN78 30/03/2017 Call 4.600 0.065 0.065 0.000   0 0.065
TTSN88 30/03/2017 Put 4.600 1.020 1.020 0.000   0 1.020
TTSZE8 30/03/2017 Call 4.700 0.050 0.050 0.000   0 0.050
TTSZF8 30/03/2017 Put 4.700 1.105 1.105 0.000   0 1.105
TTSNL8 30/03/2017 Call 4.800 0.040 0.040 0.000   0 0.040
TTSNM8 30/03/2017 Put 4.800 1.195 1.195 0.000   0 1.195
TTSQF8 30/03/2017 Call 5.000 0.025 0.025 0.000   0 0.025
TTSQG8 30/03/2017 Put 5.000 1.380 1.380 0.000   0 1.380
TTSRT8 30/03/2017 Call 5.500 0.009 0.009 0.000   0 0.009
TTSRU8 30/03/2017 Put 5.500 1.865 1.865 0.000   0 1.865
TTSWW8 29/06/2017 Call 2.800 0.995 0.995 0.000   0 0.995
TTSWX8 29/06/2017 Put 2.800 0.110 0.110 0.000   0 0.110
TTSUQ8 29/06/2017 Call 3.000 0.830 0.830 0.000   0 0.830
TTSUR8 29/06/2017 Put 3.000 0.155 0.155 0.000   0 0.155
TTSCQ9 29/06/2017 Call 3.100            
TTSCR9 29/06/2017 Put 3.100            
TTSTH8 29/06/2017 Call 3.200 0.675 0.675 0.000   0 0.675
TTSTI8 29/06/2017 Put 3.200 0.210 0.210 0.000   0 0.210
TTSBQ9 29/06/2017 Call 3.300 0.610 0.610 0.000   0 0.610
TTSBR9 29/06/2017 Put 3.300 0.245 0.245 0.000   0 0.245
TTSSC8 29/06/2017 Call 3.400 0.545 0.545 0.000   0 0.545
TTSSD8 29/06/2017 Put 3.400 0.285 0.285 0.000   0 0.285
TTSBL9 29/06/2017 Call 3.500 0.485 0.485 0.000   0 0.485
TTSBM9 29/06/2017 Put 3.500 0.325 0.325 0.000   0 0.325
TTSSI8 29/06/2017 Call 3.600 0.430 0.430 0.000   0 0.430
TTSSJ8 29/06/2017 Put 3.600 0.370 0.370 0.000   0 0.370
TTSBY9 29/06/2017 Call 3.700 0.375 0.375 0.000   0 0.375
TTSBZ9 29/06/2017 Put 3.700 0.420 0.420 0.000   0 0.420
TTSSS8 29/06/2017 Call 3.800 0.330 0.330 0.000   0 0.330
TTSST8 29/06/2017 Put 3.800 0.475 0.475 0.000   0 0.475
TTSBO9 29/06/2017 Call 3.900 0.290 0.290 0.000   0 0.290
TTSBP9 29/06/2017 Put 3.900 0.530 0.530 0.000   0 0.530
TTSSO8 29/06/2017 Call 4.000 0.250 0.250 0.000   0 0.250
TTSSP8 29/06/2017 Put 4.000 0.595 0.595 0.000   0 0.595
TTSBU9 29/06/2017 Call 4.100 0.215 0.215 0.000   0 0.215
TTSBV9 29/06/2017 Put 4.100 0.660 0.660 0.000   0 0.660
TTSSQ8 29/06/2017 Call 4.200 0.185 0.185 0.000   0 0.185
TTSSR8 29/06/2017 Put 4.200 0.730 0.730 0.000   0 0.730
TTSBS9 29/06/2017 Call 4.300 0.160 0.160 0.000   0 0.160
TTSBT9 29/06/2017 Put 4.300 0.805 0.805 0.000   0 0.805
TTSSM8 29/06/2017 Call 4.400 0.135 0.135 0.000   0 0.135
TTSSN8 29/06/2017 Put 4.400 0.880 0.880 0.000   0 0.880
TTSBW9 29/06/2017 Call 4.500 0.115 0.115 0.000   0 0.115
TTSBX9 29/06/2017 Put 4.500 0.960 0.960 0.000   0 0.960
TTSSK8 29/06/2017 Call 4.600 0.095 0.095 0.000   0 0.095
TTSSL8 29/06/2017 Put 4.600 1.040 1.040 0.000   0 1.040
TTSSG8 29/06/2017 Call 4.800 0.070 0.070 0.000   0 0.070
TTSSH8 29/06/2017 Put 4.800 1.215 1.215 0.000   0 1.215
TTSSE8 29/06/2017 Call 5.000 0.050 0.050 0.000   0 0.050
TTSSF8 29/06/2017 Put 5.000 1.395 1.395 0.000   0 1.395
TTSSW8 29/06/2017 Call 5.500 0.025 0.025 0.000   0 0.025
TTSSX8 29/06/2017 Put 5.500 1.870 1.870 0.000   0 1.870
TTSXO8 28/09/2017 Call 2.800 1.005 1.005 0.000   0 1.005
TTSXP8 28/09/2017 Put 2.800 0.155 0.155 0.000   0 0.155
TTSXU8 28/09/2017 Call 3.000 0.845 0.845 0.000   0 0.845
TTSXV8 28/09/2017 Put 3.000 0.205 0.205 0.000   0 0.205
TTSXS8 28/09/2017 Call 3.200 0.700 0.700 0.000   0 0.700
TTSXT8 28/09/2017 Put 3.200 0.275 0.275 0.000   0 0.275
TTSXQ8 28/09/2017 Call 3.400 0.570 0.570 0.000   0 0.570
TTSXR8 28/09/2017 Put 3.400 0.350 0.350 0.000   0 0.350
TTSY28 28/09/2017 Call 3.600 0.460 0.460 0.000   0 0.460
TTSY38 28/09/2017 Put 3.600 0.445 0.445 0.000   0 0.445
TTSY48 28/09/2017 Call 3.800 0.365 0.365 0.000   0 0.365
TTSY58 28/09/2017 Put 3.800 0.550 0.550 0.000   0 0.550
TTSXZ8 28/09/2017 Call 4.000 0.290 0.290 0.000   0 0.290
TTSY18 28/09/2017 Put 4.000 0.670 0.670 0.000   0 0.670
TTSXW8 28/09/2017 Call 4.200 0.220 0.220 0.000   0 0.220
TTSXY8 28/09/2017 Put 4.200 0.805 0.805 0.000   0 0.805
TTSY68 28/09/2017 Call 4.400 0.170 0.170 0.000   0 0.170
TTSY78 28/09/2017 Put 4.400 0.955 0.955 0.000   0 0.955
TTSYA8 28/09/2017 Call 4.600 0.130 0.130 0.000   0 0.130
TTSYB8 28/09/2017 Put 4.600 1.115 1.115 0.000   0 1.115
TTSZA8 28/09/2017 Call 4.800 0.100 0.100 0.000   0 0.100
TTSZB8 28/09/2017 Put 4.800 1.285 1.285 0.000   0 1.285
TTSCO9 21/12/2017 Call 3.000 0.815 0.815 0.000   0 0.815
TTSCP9 21/12/2017 Put 3.000 0.195 0.195 0.000   0 0.195
TTSC39 21/12/2017 Call 3.200 0.680 0.680 0.000   0 0.680
TTSC49 21/12/2017 Put 3.200 0.275 0.275 0.000   0 0.275
TTSC19 21/12/2017 Call 3.400 0.560 0.560 0.000   0 0.560
TTSC29 21/12/2017 Put 3.400 0.365 0.365 0.000   0 0.365
TTSC79 21/12/2017 Call 3.600 0.465 0.465 0.000   0 0.465
TTSC89 21/12/2017 Put 3.600 0.470 0.470 0.000   0 0.470
TTSCG9 21/12/2017 Call 3.800 0.380 0.380 0.000   0 0.380
TTSCH9 21/12/2017 Put 3.800 0.590 0.590 0.000   0 0.590
TTSC99 21/12/2017 Call 4.000 0.310 0.310 0.000   0 0.310
TTSCF9 21/12/2017 Put 4.000 0.720 0.720 0.000   0 0.720
TTSC59 21/12/2017 Call 4.200 0.255 0.255 0.000   0 0.255
TTSC69 21/12/2017 Put 4.200 0.860 0.860 0.000   0 0.860
TTSCK9 21/12/2017 Call 4.400 0.205 0.205 0.000   0 0.205
TTSCL9 21/12/2017 Put 4.400 1.015 1.015 0.000   0 1.015
TTSCM9 21/12/2017 Call 4.600 0.165 0.165 0.000   0 0.165
TTSCN9 21/12/2017 Put 4.600 1.170 1.170 0.000   0 1.170
TTSCI9 21/12/2017 Call 4.800 0.135 0.135 0.000   0 0.135
TTSCJ9 21/12/2017 Put 4.800 1.335 1.335 0.000   0 1.335

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.