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 3.890 Down -0.020 3.830 3.920 3.780 3.920 3.760 5,888,074 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSX18 26/05/2016 Call 2.800 1.095 1.095 0.000   0 1.115
TTSX28 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWO8 26/05/2016 Call 2.900 0.995 0.995 0.000   0 1.015
TTSWP8 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSVV8 26/05/2016 Call 3.000 0.895 0.895 0.000   0 0.915
TTSVW8 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSVT8 26/05/2016 Call 3.100 0.795 0.795 0.000   0 0.815
TTSVU8 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSTN8 26/05/2016 Call 3.200 0.695 0.695 0.000   0 0.715
TTSTO8 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSTJ8 26/05/2016 Call 3.300 0.595 0.595 0.000   0 0.615
TTSTK8 26/05/2016 Put 3.300 0.001 0.001 0.000   0 0.001
TTSWE8 26/05/2016 Call 3.310 0.585 0.585 0.000   0 0.605
TTSWF8 26/05/2016 Put 3.310 0.001 0.001 0.000   250 0.001
TTSTF8 26/05/2016 Call 3.400 0.495 0.495 0.000   0 0.515
TTSTG8 26/05/2016 Put 3.400 0.002 0.002 0.000   170 0.002
TTSWH8 26/05/2016 Call 3.410 0.485 0.485 0.000   0 0.505
TTSWG8 26/05/2016 Put 3.410 0.002 0.002 0.000   0 0.002
TTSRF8 26/05/2016 Call 3.500 0.400 0.400 0.000   0 0.420
TTSRG8 26/05/2016 Put 3.500 0.006 0.006 0.000   0 0.006
TTSWI8 26/05/2016 Call 3.510 0.390 0.390 0.000   0 0.410
TTSWJ8 26/05/2016 Put 3.510 0.006 0.006 0.000   0 0.006
TTSQP8 26/05/2016 Call 3.600 0.305 0.305 0.000   0 0.325
TTSQQ8 26/05/2016 Put 3.600 0.015 0.015 0.000   270 0.015
TTSWL8 26/05/2016 Call 3.610 0.295 0.295 0.000   0 0.315
TTSWK8 26/05/2016 Put 3.610 0.015 0.015 0.000   0 0.015
TTSR68 26/05/2016 Call 3.700 0.220 0.220 0.000   0 0.235
TTSR78 26/05/2016 Put 3.700 0.030 0.030 0.000   1,790 0.030
TTSQZ8 26/05/2016 Call 3.800 0.145 0.145 0.000   0 0.160
TTSR18 26/05/2016 Put 3.800 0.060 0.060 0.000   0 0.055
TTSR88 26/05/2016 Call 3.900 0.085 0.085 0.000   298 0.100
TTSR98 26/05/2016 Put 3.900 0.100 0.100 0.000   0 0.095
TTSQR8 26/05/2016 Call 4.000 0.045 0.045 0.000   70 0.050
TTSQS8 26/05/2016 Put 4.000 0.160 0.160 0.000   0 0.150
TTSR48 26/05/2016 Call 4.100 0.020 0.020 0.015 800 0 0.025
TTSR58 26/05/2016 Put 4.100 0.235 0.235 0.000   0 0.225
TTSR28 26/05/2016 Call 4.200 0.008 0.008 0.000   0 0.008
TTSR38 26/05/2016 Put 4.200 0.320 0.320 0.000   0 0.305
TTSQN8 26/05/2016 Call 4.300 0.003 0.003 0.000   0 0.003
TTSQO8 26/05/2016 Put 4.300 0.410 0.410 0.000   0 0.400
TTSQX8 26/05/2016 Call 4.400 0.001 0.001 0.000   0 0.001
TTSQY8 26/05/2016 Put 4.400 0.510 0.510 0.000   0 0.495
TTSQL8 26/05/2016 Call 4.500 0.000 0.000 0.000   0 0.000
TTSQM8 26/05/2016 Put 4.500 0.610 0.610 0.000   0 0.595
TTSQT8 26/05/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSQU8 26/05/2016 Put 4.600 0.710 0.710 0.000   0 0.690
TTSQH8 26/05/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSQI8 26/05/2016 Put 4.700 0.810 0.810 0.000   0 0.790
TTSQV8 26/05/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSQW8 26/05/2016 Put 4.800 0.910 0.910 0.000   0 0.890
TTSQJ8 26/05/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSQK8 26/05/2016 Put 4.900 1.010 1.010 0.000   0 0.990
TTSRP8 26/05/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSRQ8 26/05/2016 Put 5.000 1.110 1.110 0.000   0 1.090
TTST78 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTST88 26/05/2016 Put 5.250 1.360 1.360 0.000   0 1.340
TTSUA9 23/06/2016 Call 2.400 1.495 1.495 0.000   0 1.515
TTSUB9 23/06/2016 Put 2.400 0.000 0.000 0.000   100 0.000
TTSVE7 23/06/2016 Call 2.600 1.300 1.300 0.000   0 1.315
TTSVF7 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSVC7 23/06/2016 Call 2.800 1.100 1.100 0.000   0 1.120
TTSVD7 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKR8 23/06/2016 Call 2.900 1.000 1.000 0.000   0 1.020
TTSKS8 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSVG7 23/06/2016 Call 3.000 0.900 0.900 0.000   0 0.920
TTSVH7 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSIH8 23/06/2016 Call 3.100 0.805 0.805 0.000   0 0.820
TTSII8 23/06/2016 Put 3.100 0.001 0.001 0.000   600 0.001
TTSVA7 23/06/2016 Call 3.200 0.705 0.705 0.000   0 0.725
TTSVB7 23/06/2016 Put 3.200 0.002 0.002 0.000   962 0.003
TTSIJ8 23/06/2016 Call 3.300 0.610 0.610 0.000   100 0.625
TTSIK8 23/06/2016 Put 3.300 0.004 0.004 0.000   0 0.006
TTSV27 23/06/2016 Call 3.400 0.515 0.515 0.000   0 0.535
TTSV37 23/06/2016 Put 3.400 0.010 0.010 0.000   1,058 0.010
TTSI88 23/06/2016 Call 3.500 0.425 0.425 0.000   100 0.440
TTSI98 23/06/2016 Put 3.500 0.020 0.020 0.000   350 0.020
TTSV47 23/06/2016 Call 3.600 0.340 0.340 0.000   0 0.355
TTSV57 23/06/2016 Put 3.600 0.035 0.035 0.000   295 0.035
TTSI28 23/06/2016 Call 3.700 0.260 0.260 0.000   0 0.275
TTSI38 23/06/2016 Put 3.700 0.060 0.060 0.000   140 0.060
TTSV87 23/06/2016 Call 3.800 0.190 0.190 0.000   0 0.205
TTSV97 23/06/2016 Put 3.800 0.095 0.095 0.000   100 0.090
TTSI48 23/06/2016 Call 3.900 0.135 0.135 0.000   50 0.150
TTSI58 23/06/2016 Put 3.900 0.140 0.140 0.000   0 0.130
TTSV67 23/06/2016 Call 4.000 0.090 0.090 0.000   650 0.100
TTSV77 23/06/2016 Put 4.000 0.195 0.195 0.000   0 0.185
TTSGZ8 23/06/2016 Call 4.100 0.060 0.060 0.000   0 0.070
TTSI18 23/06/2016 Put 4.100 0.265 0.265 0.000   0 0.255
TTSUZ7 23/06/2016 Call 4.200 0.040 0.040 0.000   0 0.045
TTSV17 23/06/2016 Put 4.200 0.340 0.340 0.000   0 0.330
TTSI68 23/06/2016 Call 4.300 0.025 0.025 0.000   0 0.025
TTSI78 23/06/2016 Put 4.300 0.425 0.425 0.000   0 0.410
TTSVI7 23/06/2016 Call 4.400 0.015 0.015 0.000   0 0.015
TTSVJ7 23/06/2016 Put 4.400 0.515 0.515 0.000   0 0.505
TTSIF8 23/06/2016 Call 4.500 0.007 0.007 0.000   100 0.008
TTSIG8 23/06/2016 Put 4.500 0.610 0.610 0.000   0 0.595
TTSWP7 23/06/2016 Call 4.600 0.004 0.004 0.000   0 0.005
TTSWQ7 23/06/2016 Put 4.600 0.710 0.710 0.000   0 0.695
TTSJA8 23/06/2016 Call 4.700 0.002 0.002 0.000   201 0.002
TTSJB8 23/06/2016 Put 4.700 0.810 0.810 0.000   0 0.790
TTSYL7 23/06/2016 Call 4.800 0.001 0.001 0.000   0 0.001
TTSYM7 23/06/2016 Put 4.800 0.910 0.910 0.000   0 0.890
TTSQB8 23/06/2016 Call 4.900 0.000 0.000 0.000   0 0.001
TTSQC8 23/06/2016 Put 4.900 1.010 1.010 0.000   0 0.990
TTSZB7 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSZC7 23/06/2016 Put 5.000 1.110 1.110 0.000   0 1.090
TTST98 23/06/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTSTA8 23/06/2016 Put 5.250 1.360 1.360 0.000   0 1.340
TTSX38 28/07/2016 Call 2.800 1.115 1.115 0.000   0 1.130
TTSX48 28/07/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TTSWQ8 28/07/2016 Call 2.900 1.015 1.015 0.000   0 1.030
TTSWR8 28/07/2016 Put 2.900 0.002 0.002 0.000   0 0.002
TTSVZ8 28/07/2016 Call 3.000 0.920 0.920 0.000   0 0.935
TTSW18 28/07/2016 Put 3.000 0.003 0.003 0.000   0 0.005
TTSVX8 28/07/2016 Call 3.100 0.825 0.825 0.000   0 0.840
TTSVY8 28/07/2016 Put 3.100 0.006 0.006 0.000   0 0.009
TTSUO8 28/07/2016 Call 3.200 0.730 0.730 0.000   0 0.745
TTSUP8 28/07/2016 Put 3.200 0.010 0.010 0.000   0 0.015
TTSUM8 28/07/2016 Call 3.300 0.635 0.635 0.000   0 0.655
TTSUN8 28/07/2016 Put 3.300 0.020 0.020 0.000   0 0.025
TTSU48 28/07/2016 Call 3.400 0.545 0.545 0.000   0 0.565
TTSU58 28/07/2016 Put 3.400 0.030 0.030 0.000   430 0.035
TTSU28 28/07/2016 Call 3.500 0.460 0.460 0.000   0 0.480
TTSU38 28/07/2016 Put 3.500 0.045 0.045 0.000   0 0.050
TTSU68 28/07/2016 Call 3.600 0.380 0.380 0.000   0 0.400
TTSU78 28/07/2016 Put 3.600 0.070 0.070 0.000   357 0.070
TTSTP8 28/07/2016 Call 3.700 0.305 0.305 0.000   0 0.325
TTSTQ8 28/07/2016 Put 3.700 0.100 0.100 0.000   10 0.095
TTSUC8 28/07/2016 Call 3.800 0.240 0.240 0.000   0 0.260
TTSUD8 28/07/2016 Put 3.800 0.135 0.135 0.000   0 0.130
TTSTR8 28/07/2016 Call 3.900 0.185 0.185 0.000   0 0.200
TTSTS8 28/07/2016 Put 3.900 0.180 0.180 0.000   0 0.175
TTSU88 28/07/2016 Call 4.000 0.135 0.135 0.000   100 0.155
TTSU98 28/07/2016 Put 4.000 0.235 0.235 0.000   0 0.225
TTSTX8 28/07/2016 Call 4.100 0.100 0.100 0.000   0 0.115
TTSTY8 28/07/2016 Put 4.100 0.300 0.300 0.000   0 0.290
TTSUE8 28/07/2016 Call 4.200 0.070 0.070 0.000   0 0.085
TTSUF8 28/07/2016 Put 4.200 0.365 0.365 0.000   0 0.360
TTSTV8 28/07/2016 Call 4.300 0.050 0.050 0.000   0 0.060
TTSTW8 28/07/2016 Put 4.300 0.440 0.440 0.000   0 0.435
TTSUI8 28/07/2016 Call 4.400 0.035 0.035 0.000   0 0.040
TTSUJ8 28/07/2016 Put 4.400 0.520 0.520 0.000   0 0.520
TTSTT8 28/07/2016 Call 4.500 0.025 0.025 0.000   0 0.030
TTSTU8 28/07/2016 Put 4.500 0.610 0.610 0.000   0 0.605
TTSUG8 28/07/2016 Call 4.600 0.015 0.015 0.000   0 0.020
TTSUH8 28/07/2016 Put 4.600 0.710 0.710 0.000   0 0.695
TTSTZ8 28/07/2016 Call 4.700 0.010 0.010 0.000   0 0.015
TTSU18 28/07/2016 Put 4.700 0.810 0.810 0.000   0 0.790
TTSUA8 28/07/2016 Call 4.800 0.006 0.006 0.000   0 0.009
TTSUB8 28/07/2016 Put 4.800 0.910 0.910 0.000   0 0.890
TTSUK8 28/07/2016 Call 4.900 0.004 0.004 0.000   0 0.006
TTSUL8 28/07/2016 Put 4.900 1.010 1.010 0.000   0 0.990
TTSX58 25/08/2016 Call 2.800 1.125 1.125 0.000   0 1.140
TTSX68 25/08/2016 Put 2.800 0.002 0.002 0.000   0 0.002
TTSWS8 25/08/2016 Call 2.900 1.030 1.030 0.000   0 1.040
TTSWT8 25/08/2016 Put 2.900 0.004 0.004 0.000   0 0.004
TTSW28 25/08/2016 Call 3.000 0.930 0.930 0.000   0 0.945
TTSW38 25/08/2016 Put 3.000 0.007 0.007 0.000   0 0.007
TTSW48 25/08/2016 Call 3.100 0.835 0.835 0.000   0 0.855
TTSW58 25/08/2016 Put 3.100 0.015 0.015 0.000   0 0.010
TTSVP8 25/08/2016 Call 3.200 0.745 0.745 0.000   0 0.760
TTSVQ8 25/08/2016 Put 3.200 0.020 0.020 0.000   0 0.020
TTSVN8 25/08/2016 Call 3.300 0.655 0.655 0.000   0 0.675
TTSVO8 25/08/2016 Put 3.300 0.030 0.030 0.000   0 0.030
TTSV78 25/08/2016 Call 3.400 0.570 0.570 0.000   0 0.585
TTSV88 25/08/2016 Put 3.400 0.050 0.050 0.000   0 0.045
TTSV98 25/08/2016 Call 3.500 0.485 0.485 0.000   0 0.505
TTSVA8 25/08/2016 Put 3.500 0.070 0.070 0.000   0 0.065
TTSV58 25/08/2016 Call 3.600 0.405 0.405 0.000   0 0.425
TTSV68 25/08/2016 Put 3.600 0.095 0.095 0.000   0 0.085
TTSVB8 25/08/2016 Call 3.700 0.335 0.335 0.000   0 0.350
TTSVC8 25/08/2016 Put 3.700 0.125 0.125 0.000   0 0.115
TTSUY8 25/08/2016 Call 3.800 0.270 0.270 0.000   0 0.285
TTSUZ8 25/08/2016 Put 3.800 0.165 0.165 0.000   0 0.155
TTSVF8 25/08/2016 Call 3.900 0.215 0.215 0.000   0 0.230
TTSVG8 25/08/2016 Put 3.900 0.210 0.210 0.000   0 0.200
TTSUW8 25/08/2016 Call 4.000 0.170 0.170 0.000   100 0.180
TTSUX8 25/08/2016 Put 4.000 0.265 0.265 0.000   0 0.255
TTSVD8 25/08/2016 Call 4.100 0.130 0.130 0.000   0 0.140
TTSVE8 25/08/2016 Put 4.100 0.325 0.325 0.000   0 0.315
TTSUU8 25/08/2016 Call 4.200 0.100 0.100 0.000   0 0.105
TTSUV8 25/08/2016 Put 4.200 0.395 0.395 0.000   0 0.385
TTSVH8 25/08/2016 Call 4.300 0.075 0.075 0.000   0 0.080
TTSVI8 25/08/2016 Put 4.300 0.470 0.470 0.000   0 0.460
TTSUS8 25/08/2016 Call 4.400 0.055 0.055 0.000   0 0.060
TTSUT8 25/08/2016 Put 4.400 0.550 0.550 0.000   0 0.535
TTSVJ8 25/08/2016 Call 4.500 0.040 0.040 0.000   0 0.045
TTSVK8 25/08/2016 Put 4.500 0.635 0.635 0.000   0 0.620
TTSV18 25/08/2016 Call 4.600 0.030 0.030 0.000   0 0.030
TTSV28 25/08/2016 Put 4.600 0.725 0.725 0.000   0 0.710
TTSVL8 25/08/2016 Call 4.700 0.020 0.020 0.000   0 0.020
TTSVM8 25/08/2016 Put 4.700 0.820 0.820 0.000   0 0.800
TTSV38 25/08/2016 Call 4.800 0.015 0.015 0.000   0 0.015
TTSV48 25/08/2016 Put 4.800 0.915 0.915 0.000   0 0.895
TTSM28 29/09/2016 Call 2.600 1.310 1.310 0.000   0 1.335
TTSM38 29/09/2016 Put 2.600 0.003 0.003 0.000   0 0.004
TTSJ48 29/09/2016 Call 2.800 1.120 1.120 0.000   0 1.140
TTSJ58 29/09/2016 Put 2.800 0.010 0.010 0.000   0 0.010
TTSM88 29/09/2016 Call 2.900 1.025 1.025 0.000   0 1.040
TTSM98 29/09/2016 Put 2.900 0.015 0.015 0.000   0 0.020
TTSG78 29/09/2016 Call 3.000 0.930 0.930 0.000   0 0.945
TTSG88 29/09/2016 Put 3.000 0.025 0.025 0.000   1,200 0.030
TTSM68 29/09/2016 Call 3.100 0.840 0.840 0.000   0 0.855
TTSM78 29/09/2016 Put 3.100 0.040 0.040 0.000   0 0.040
TTSD48 29/09/2016 Call 3.200 0.750 0.750 0.000   0 0.765
TTSD58 29/09/2016 Put 3.200 0.055 0.055 0.000   0 0.055
TTSMC8 29/09/2016 Call 3.300 0.665 0.665 0.000   0 0.680
TTSMD8 29/09/2016 Put 3.300 0.075 0.075 0.000   0 0.075
TTSCR8 29/09/2016 Call 3.400 0.580 0.580 0.000   350 0.595
TTSCS8 29/09/2016 Put 3.400 0.100 0.100 0.000   1,200 0.100
TTSMI8 29/09/2016 Call 3.500 0.500 0.500 0.000   0 0.520
TTSMJ8 29/09/2016 Put 3.500 0.125 0.125 0.000   0 0.125
TTSD28 29/09/2016 Call 3.600 0.430 0.430 0.000   0 0.445
TTSD38 29/09/2016 Put 3.600 0.160 0.160 0.000   0 0.155
TTSMK8 29/09/2016 Call 3.700 0.360 0.360 0.000   0 0.375
TTSML8 29/09/2016 Put 3.700 0.200 0.200 0.000   30 0.190
TTSCX8 29/09/2016 Call 3.800 0.300 0.300 0.000   0 0.315
TTSCY8 29/09/2016 Put 3.800 0.245 0.245 0.000   0 0.235
TTSME8 29/09/2016 Call 3.900 0.245 0.245 0.000   300 0.260
TTSMF8 29/09/2016 Put 3.900 0.295 0.295 0.000   300 0.285
TTSCZ8 29/09/2016 Call 4.000 0.200 0.200 0.000   300 0.210
TTSD18 29/09/2016 Put 4.000 0.355 0.355 0.000   0 0.340
TTSMG8 29/09/2016 Call 4.100 0.160 0.160 0.000   0 0.170
TTSMH8 29/09/2016 Put 4.100 0.415 0.415 0.000   0 0.400
TTSCN8 29/09/2016 Call 4.200 0.125 0.125 0.000   0 0.135
TTSCO8 29/09/2016 Put 4.200 0.485 0.485 0.000   0 0.465
TTSMA8 29/09/2016 Call 4.300 0.100 0.100 0.000   0 0.105
TTSMB8 29/09/2016 Put 4.300 0.560 0.560 0.000   0 0.540
TTSCT8 29/09/2016 Call 4.400 0.075 0.075 0.000   0 0.080
TTSCU8 29/09/2016 Put 4.400 0.640 0.640 0.000   0 0.620
TTSN58 29/09/2016 Call 4.500 0.060 0.060 0.000   0 0.060
TTSN68 29/09/2016 Put 4.500 0.720 0.720 0.000   0 0.700
TTSCP8 29/09/2016 Call 4.600 0.045 0.045 0.000   0 0.050
TTSCQ8 29/09/2016 Put 4.600 0.805 0.805 0.000   0 0.785
TTSNP8 29/09/2016 Call 4.700 0.035 0.035 0.000   0 0.035
TTSNQ8 29/09/2016 Put 4.700 0.895 0.895 0.000   0 0.875
TTSCV8 29/09/2016 Call 4.800 0.025 0.025 0.000   0 0.025
TTSCW8 29/09/2016 Put 4.800 0.985 0.985 0.000   0 0.965
TTSQD8 29/09/2016 Call 4.900 0.020 0.020 0.000   0 0.020
TTSQE8 29/09/2016 Put 4.900 1.075 1.075 0.000   0 1.060
TTSEI8 29/09/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TTSEJ8 29/09/2016 Put 5.000 1.170 1.170 0.000   0 1.150
TTSTB8 29/09/2016 Call 5.250 0.006 0.006 0.000   0 0.007
TTSTC8 29/09/2016 Put 5.250 1.410 1.410 0.000   0 1.390
TTSYS8 27/10/2016 Call 3.100 0.850 0.850 0.000   0 0.860
TTSYT8 27/10/2016 Put 3.100 0.060 0.060 0.000   0 0.060
TTSYI8 27/10/2016 Call 3.200 0.755 0.755 0.000   0 0.770
TTSYJ8 27/10/2016 Put 3.200 0.075 0.075 0.000   0 0.075
TTSZ68 27/10/2016 Call 3.300 0.665 0.665 0.000   0 0.690
TTSZ78 27/10/2016 Put 3.300 0.095 0.095 0.000   0 0.095
TTSYG8 27/10/2016 Call 3.400 0.580 0.580 0.000   0 0.605
TTSYH8 27/10/2016 Put 3.400 0.120 0.120 0.000   0 0.115
TTSZ48 27/10/2016 Call 3.500 0.505 0.505 0.000   0 0.530
TTSZ58 27/10/2016 Put 3.500 0.150 0.150 0.000   0 0.145
TTSYE8 27/10/2016 Call 3.600 0.435 0.435 0.000   0 0.460
TTSYF8 27/10/2016 Put 3.600 0.180 0.180 0.000   0 0.175
TTSZ28 27/10/2016 Call 3.700 0.375 0.375 0.000   0 0.390
TTSZ38 27/10/2016 Put 3.700 0.220 0.220 0.000   0 0.210
TTSYK8 27/10/2016 Call 3.800 0.315 0.315 0.000   0 0.330
TTSYL8 27/10/2016 Put 3.800 0.265 0.265 0.000   0 0.255
TTSYZ8 27/10/2016 Call 3.900 0.265 0.265 0.000   0 0.275
TTSZ18 27/10/2016 Put 3.900 0.315 0.315 0.000   0 0.305
TTSYO8 27/10/2016 Call 4.000 0.215 0.215 0.000   0 0.230
TTSYP8 27/10/2016 Put 4.000 0.370 0.370 0.000   0 0.360
TTSYU8 27/10/2016 Call 4.100 0.175 0.175 0.000   0 0.185
TTSYV8 27/10/2016 Put 4.100 0.435 0.435 0.000   0 0.420
TTSYM8 27/10/2016 Call 4.200 0.145 0.145 0.000   0 0.150
TTSYN8 27/10/2016 Put 4.200 0.505 0.505 0.000   0 0.490
TTSYW8 27/10/2016 Call 4.300 0.115 0.115 0.000   0 0.120
TTSYX8 27/10/2016 Put 4.300 0.575 0.575 0.000   0 0.560
TTSYC8 27/10/2016 Call 4.400 0.090 0.090 0.000   0 0.095
TTSYD8 27/10/2016 Put 4.400 0.655 0.655 0.000   0 0.635
TTSYQ8 27/10/2016 Call 4.500 0.070 0.070 0.000   0 0.075
TTSYR8 27/10/2016 Put 4.500 0.735 0.735 0.000   0 0.715
TTSZ88 27/10/2016 Call 4.600 0.055 0.055 0.000   0 0.060
TTSZ98 27/10/2016 Put 4.600 0.815 0.815 0.000   0 0.800
TTSM48 22/12/2016 Call 2.600 1.315 1.315 0.000   0 1.335
TTSM58 22/12/2016 Put 2.600 0.020 0.020 0.000   0 0.020
TTSJ68 22/12/2016 Call 2.800 1.125 1.125 0.000   0 1.145
TTSJ78 22/12/2016 Put 2.800 0.040 0.040 0.000   0 0.040
TTSWU8 22/12/2016 Call 2.900 1.035 1.035 0.000   0 1.050
TTSWV8 22/12/2016 Put 2.900 0.050 0.050 0.000   0 0.055
TTSJ28 22/12/2016 Call 3.000 0.940 0.940 0.000   0 0.960
TTSJ38 22/12/2016 Put 3.000 0.065 0.065 0.000   0 0.065
TTSW68 22/12/2016 Call 3.100 0.855 0.855 0.000   0 0.875
TTSW78 22/12/2016 Put 3.100 0.080 0.080 0.000   0 0.080
TTSIT8 22/12/2016 Call 3.200 0.765 0.765 0.000   0 0.785
TTSIU8 22/12/2016 Put 3.200 0.100 0.100 0.000   0 0.100
TTSTL8 22/12/2016 Call 3.300 0.685 0.685 0.000   0 0.705
TTSTM8 22/12/2016 Put 3.300 0.120 0.120 0.000   0 0.120
TTSIN8 22/12/2016 Call 3.400 0.610 0.610 0.000   0 0.630
TTSIO8 22/12/2016 Put 3.400 0.150 0.150 0.000   0 0.145
TTSSU8 22/12/2016 Call 3.500 0.540 0.540 0.000   0 0.560
TTSSV8 22/12/2016 Put 3.500 0.180 0.180 0.000   0 0.175
TTSIX8 22/12/2016 Call 3.600 0.470 0.470 0.000   0 0.490
TTSIY8 22/12/2016 Put 3.600 0.215 0.215 0.000   0 0.210
TTSSA8 22/12/2016 Call 3.700 0.410 0.410 0.000   0 0.430
TTSSB8 22/12/2016 Put 3.700 0.255 0.255 0.000   0 0.250
TTSIZ8 22/12/2016 Call 3.800 0.355 0.355 0.000   31 0.370
TTSJ18 22/12/2016 Put 3.800 0.300 0.300 0.000   0 0.290
TTSS88 22/12/2016 Call 3.900 0.305 0.305 0.000   0 0.320
TTSS98 22/12/2016 Put 3.900 0.355 0.355 0.000   0 0.340
TTSIV8 22/12/2016 Call 4.000 0.260 0.260 0.000   0 0.270
TTSIW8 22/12/2016 Put 4.000 0.410 0.410 0.000   0 0.395
TTSRX8 22/12/2016 Call 4.100 0.220 0.220 0.000   0 0.230
TTSRY8 22/12/2016 Put 4.100 0.470 0.470 0.000   0 0.455
TTSIR8 22/12/2016 Call 4.200 0.185 0.185 0.000   0 0.195
TTSIS8 22/12/2016 Put 4.200 0.535 0.535 0.000   0 0.520
TTSRZ8 22/12/2016 Call 4.300 0.155 0.155 0.000   0 0.160
TTSS18 22/12/2016 Put 4.300 0.605 0.605 0.000   0 0.590
TTSIP8 22/12/2016 Call 4.400 0.130 0.130 0.000   0 0.135
TTSIQ8 22/12/2016 Put 4.400 0.680 0.680 0.000   0 0.665
TTSS48 22/12/2016 Call 4.500 0.105 0.105 0.000   0 0.110
TTSS58 22/12/2016 Put 4.500 0.760 0.760 0.000   0 0.740
TTSIL8 22/12/2016 Call 4.600 0.085 0.085 0.000   0 0.090
TTSIM8 22/12/2016 Put 4.600 0.840 0.840 0.000   0 0.825
TTSS28 22/12/2016 Call 4.700 0.070 0.070 0.000   0 0.075
TTSS38 22/12/2016 Put 4.700 0.925 0.925 0.000   0 0.905
TTSJ88 22/12/2016 Call 4.800 0.060 0.060 0.000   0 0.060
TTSJ98 22/12/2016 Put 4.800 1.010 1.010 0.000   0 0.995
TTSS68 22/12/2016 Call 4.900 0.050 0.050 0.000   0 0.050
TTSS78 22/12/2016 Put 4.900 1.100 1.100 0.000   0 1.085
TTSJC8 22/12/2016 Call 5.000 0.040 0.040 0.000   0 0.040
TTSJD8 22/12/2016 Put 5.000 1.195 1.195 0.000   0 1.175
TTSTD8 22/12/2016 Call 5.250 0.025 0.025 0.000   0 0.025
TTSTE8 22/12/2016 Put 5.250 1.430 1.430 0.000   0 1.405
TTSRR8 22/12/2016 Call 5.500 0.015 0.015 0.000   0 0.015
TTSRS8 22/12/2016 Put 5.500 1.670 1.670 0.000   0 1.645
TTSN18 30/03/2017 Call 2.800 1.130 1.130 0.000   0 1.155
TTSN28 30/03/2017 Put 2.800 0.080 0.080 0.000   0 0.065
TTSXM8 30/03/2017 Call 2.900 1.045 1.045 0.000   0 1.065
TTSXN8 30/03/2017 Put 2.900 0.095 0.095 0.000   0 0.090
TTSN38 30/03/2017 Call 3.000 0.960 0.960 0.000   0 0.975
TTSN48 30/03/2017 Put 3.000 0.115 0.115 0.000   0 0.110
TTSXK8 30/03/2017 Call 3.100 0.875 0.875 0.000   0 0.895
TTSXL8 30/03/2017 Put 3.100 0.135 0.135 0.000   0 0.135
TTSMW8 30/03/2017 Call 3.200 0.795 0.795 0.000   0 0.810
TTSMX8 30/03/2017 Put 3.200 0.160 0.160 0.000   0 0.155
TTSXG8 30/03/2017 Call 3.300 0.720 0.720 0.000   0 0.735
TTSXH8 30/03/2017 Put 3.300 0.190 0.190 0.000   0 0.185
TTSMY8 30/03/2017 Call 3.400 0.645 0.645 0.000   0 0.665
TTSMZ8 30/03/2017 Put 3.400 0.220 0.220 0.000   0 0.215
TTSXI8 30/03/2017 Call 3.500 0.580 0.580 0.000   0 0.595
TTSXJ8 30/03/2017 Put 3.500 0.255 0.255 0.000   0 0.250
TTSMS8 30/03/2017 Call 3.600 0.515 0.515 0.000   0 0.530
TTSMT8 30/03/2017 Put 3.600 0.300 0.300 0.000   0 0.290
TTSXD8 30/03/2017 Call 3.700 0.455 0.455 0.000   0 0.470
TTSXF8 30/03/2017 Put 3.700 0.340 0.340 0.000   0 0.330
TTSMO8 30/03/2017 Call 3.800 0.405 0.405 0.000   0 0.420
TTSMP8 30/03/2017 Put 3.800 0.390 0.390 0.000   0 0.380
TTSX78 30/03/2017 Call 3.900 0.355 0.355 0.000   0 0.370
TTSX88 30/03/2017 Put 3.900 0.440 0.440 0.000   0 0.430
TTSMM8 30/03/2017 Call 4.000 0.310 0.310 0.000   0 0.320
TTSMN8 30/03/2017 Put 4.000 0.500 0.500 0.000   0 0.490
TTSX98 30/03/2017 Call 4.100 0.270 0.270 0.000   0 0.280
TTSXA8 30/03/2017 Put 4.100 0.560 0.560 0.000   0 0.550
TTSMU8 30/03/2017 Call 4.200 0.235 0.235 0.000   0 0.245
TTSMV8 30/03/2017 Put 4.200 0.630 0.630 0.000   0 0.615
TTSXB8 30/03/2017 Call 4.300 0.200 0.200 0.000   0 0.210
TTSXC8 30/03/2017 Put 4.300 0.695 0.695 0.000   0 0.680
TTSMQ8 30/03/2017 Call 4.400 0.175 0.175 0.000   0 0.185
TTSMR8 30/03/2017 Put 4.400 0.770 0.770 0.000   0 0.755
TTSY88 30/03/2017 Call 4.500 0.150 0.150 0.000   0 0.155
TTSY98 30/03/2017 Put 4.500 0.840 0.840 0.000   0 0.830
TTSN78 30/03/2017 Call 4.600 0.125 0.125 0.000   0 0.135
TTSN88 30/03/2017 Put 4.600 0.920 0.920 0.000   0 0.910
TTSNL8 30/03/2017 Call 4.800 0.095 0.095 0.000   0 0.100
TTSNM8 30/03/2017 Put 4.800 1.080 1.080 0.000   0 1.070
TTSQF8 30/03/2017 Call 5.000 0.070 0.070 0.000   0 0.070
TTSQG8 30/03/2017 Put 5.000 1.255 1.255 0.000   0 1.240
TTSRT8 30/03/2017 Call 5.500 0.030 0.030 0.000   0 0.030
TTSRU8 30/03/2017 Put 5.500 1.715 1.715 0.000   0 1.700
TTSWW8 29/06/2017 Call 2.800 1.150 1.150 0.000   0 1.160
TTSWX8 29/06/2017 Put 2.800 0.105 0.105 0.000   0 0.105
TTSUQ8 29/06/2017 Call 3.000 0.975 0.975 0.000   0 0.990
TTSUR8 29/06/2017 Put 3.000 0.145 0.145 0.000   0 0.145
TTSTH8 29/06/2017 Call 3.200 0.820 0.820 0.000   0 0.835
TTSTI8 29/06/2017 Put 3.200 0.195 0.195 0.000   0 0.190
TTSSC8 29/06/2017 Call 3.400 0.680 0.680 0.000   0 0.695
TTSSD8 29/06/2017 Put 3.400 0.260 0.260 0.000   0 0.255
TTSSI8 29/06/2017 Call 3.600 0.555 0.555 0.000   0 0.570
TTSSJ8 29/06/2017 Put 3.600 0.340 0.340 0.000   0 0.330
TTSSS8 29/06/2017 Call 3.800 0.445 0.445 0.000   0 0.460
TTSST8 29/06/2017 Put 3.800 0.435 0.435 0.000   0 0.420
TTSSO8 29/06/2017 Call 4.000 0.355 0.355 0.000   0 0.365
TTSSP8 29/06/2017 Put 4.000 0.540 0.540 0.000   0 0.530
TTSSQ8 29/06/2017 Call 4.200 0.275 0.275 0.000   0 0.285
TTSSR8 29/06/2017 Put 4.200 0.665 0.665 0.000   0 0.655
TTSSM8 29/06/2017 Call 4.400 0.215 0.215 0.000   0 0.225
TTSSN8 29/06/2017 Put 4.400 0.800 0.800 0.000   0 0.790
TTSSK8 29/06/2017 Call 4.600 0.170 0.170 0.000   0 0.175
TTSSL8 29/06/2017 Put 4.600 0.950 0.950 0.000   0 0.940
TTSSG8 29/06/2017 Call 4.800 0.130 0.130 0.000   0 0.130
TTSSH8 29/06/2017 Put 4.800 1.105 1.105 0.000   0 1.100
TTSSE8 29/06/2017 Call 5.000 0.100 0.100 0.000   0 0.100
TTSSF8 29/06/2017 Put 5.000 1.275 1.275 0.000   0 1.265
TTSSW8 29/06/2017 Call 5.500 0.050 0.050 0.000   0 0.050
TTSSX8 29/06/2017 Put 5.500 1.725 1.725 0.000   0 1.715
TTSXO8 28/09/2017 Call 2.800 1.150 1.150 0.000   0 1.170
TTSXP8 28/09/2017 Put 2.800 0.145 0.145 0.000   0 0.140
TTSXU8 28/09/2017 Call 3.000 0.990 0.990 0.000   0 1.005
TTSXV8 28/09/2017 Put 3.000 0.190 0.190 0.000   0 0.190
TTSXS8 28/09/2017 Call 3.200 0.840 0.840 0.000   0 0.855
TTSXT8 28/09/2017 Put 3.200 0.250 0.250 0.000   0 0.245
TTSXQ8 28/09/2017 Call 3.400 0.705 0.705 0.000   0 0.715
TTSXR8 28/09/2017 Put 3.400 0.320 0.320 0.000   0 0.315
TTSY28 28/09/2017 Call 3.600 0.585 0.585 0.000   0 0.595
TTSY38 28/09/2017 Put 3.600 0.405 0.405 0.000   0 0.400
TTSY48 28/09/2017 Call 3.800 0.480 0.480 0.000   0 0.490
TTSY58 28/09/2017 Put 3.800 0.505 0.505 0.000   0 0.495
TTSXZ8 28/09/2017 Call 4.000 0.390 0.390 0.000   0 0.400
TTSY18 28/09/2017 Put 4.000 0.615 0.615 0.000   0 0.610
TTSXW8 28/09/2017 Call 4.200 0.315 0.315 0.000   0 0.325
TTSXY8 28/09/2017 Put 4.200 0.740 0.740 0.000   0 0.730
TTSY68 28/09/2017 Call 4.400 0.255 0.255 0.000   0 0.260
TTSY78 28/09/2017 Put 4.400 0.875 0.875 0.000   0 0.870
TTSYA8 28/09/2017 Call 4.600 0.205 0.205 0.000   0 0.210
TTSYB8 28/09/2017 Put 4.600 1.020 1.020 0.000   0 1.020
TTSZA8 28/09/2017 Call 4.800 0.165 0.165 0.000      
TTSZB8 28/09/2017 Put 4.800 1.180 1.180 0.000      

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.