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 4.265 Down -0.005 4.260 4.270 4.250 4.295 4.230 1,586,834 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSJ39 24/01/2017 Call 2.900 1.365 1.365 0.000   30 1.370
TTSJ49 24/01/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG49 24/01/2017 Call 3.000 1.265 1.265 0.000   0 1.270
TTSG59 24/01/2017 Put 3.000 0.000 0.000 0.000   0 0.000
TTSFV9 24/01/2017 Call 3.100 1.165 1.165 0.000   0 1.170
TTSFW9 24/01/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSFR9 24/01/2017 Call 3.200 1.065 1.065 0.000   0 1.070
TTSFS9 24/01/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSEP9 24/01/2017 Call 3.300 0.900 1.020 0.000   0 0.970
TTSEQ9 24/01/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TTSDT9 24/01/2017 Call 3.400 0.800 0.920 0.000   0 0.870
TTSDU9 24/01/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TTSGK9 24/01/2017 Call 3.410 0.855 0.855 0.000   0 0.860
TTSGL9 24/01/2017 Put 3.410 0.000 0.000 0.000   400 0.000
TTSD59 24/01/2017 Call 3.500 0.700 0.820 0.000   0 0.770
TTSD69 24/01/2017 Put 3.500 0.000 0.000 0.000   160 0.000
TTSGN9 24/01/2017 Call 3.510 0.755 0.755 0.000   0 0.760
TTSGM9 24/01/2017 Put 3.510 0.000 0.000 0.000   0 0.000
TTSDZ9 24/01/2017 Call 3.600 0.600 0.720 0.000   0 0.670
TTSE19 24/01/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TTSDL9 24/01/2017 Call 3.700 0.510 0.610 0.000   1,200 0.570
TTSDM9 24/01/2017 Put 3.700 0.000 0.000 0.000   41 0.000
TTSDN9 24/01/2017 Call 3.800 0.410 0.510 0.000   0 0.470
TTSDO9 24/01/2017 Put 3.800 0.000 0.000 0.000   250 0.000
TTSD39 24/01/2017 Call 3.900 0.320 0.400 0.000   0 0.370
TTSD49 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TTSDP9 24/01/2017 Call 4.000 0.220 0.300 0.000   19 0.270
TTSDQ9 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TTSCY9 24/01/2017 Call 4.100 0.165 0.165 0.000   136 0.170
TTSCZ9 24/01/2017 Put 4.100 0.000 0.000 0.000   4,000 0.000
TTSDR9 24/01/2017 Call 4.200 0.065 0.065 0.000   0 0.070
TTSDS9 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.008
TTSD19 24/01/2017 Call 4.300 0.000 0.000 0.000   0 0.007
TTSD29 24/01/2017 Put 4.300 0.035 0.035 0.000   2,000 0.050
TTSE29 24/01/2017 Call 4.400 0.000 0.000 0.000   0 0.000
TTSE39 24/01/2017 Put 4.400 0.135 0.135 0.000   0 0.130
TTSD99 24/01/2017 Call 4.500 0.000 0.000 0.000   0 0.000
TTSDK9 24/01/2017 Put 4.500 0.235 0.235 0.000   0 0.230
TTSDX9 24/01/2017 Call 4.600 0.000 0.000 0.000   1,650 0.000
TTSDY9 24/01/2017 Put 4.600 0.335 0.335 0.000   0 0.330
TTSD79 24/01/2017 Call 4.700 0.000 0.000 0.000   0 0.000
TTSD89 24/01/2017 Put 4.700 0.435 0.435 0.000   0 0.430
TTSDV9 24/01/2017 Call 4.800 0.000 0.000 0.000   0 0.000
TTSDW9 24/01/2017 Put 4.800 0.535 0.535 0.000   0 0.530
TTSEJ9 24/01/2017 Call 4.900 0.000 0.000 0.000   0 0.000
TTSEK9 24/01/2017 Put 4.900 0.635 0.635 0.000   0 0.630
TTSLR9 24/01/2017 Call 5.000 0.000 0.000 0.000   0 0.000
TTSLS9 24/01/2017 Put 5.000 0.735 0.735 0.000   0 0.730
TTSLT9 24/01/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TTSLU9 24/01/2017 Put 5.250 0.985 0.985 0.000   0 0.980
TTSLW9 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSLX9 24/01/2017 Put 5.500 1.235 1.235 0.000   0 1.230
TTSMX9 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSMY9 24/01/2017 Put 5.750 1.485 1.485 0.000   0 1.480
TTSJ59 23/02/2017 Call 2.900 1.370 1.370 0.000   0 1.375
TTSJ69 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG69 23/02/2017 Call 3.000 1.270 1.270 0.000   0 1.275
TTSG79 23/02/2017 Put 3.000 0.000 0.000 0.000   10,000 0.000
TTSFX9 23/02/2017 Call 3.100 1.170 1.170 0.000   0 1.175
TTSFY9 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSFT9 23/02/2017 Call 3.200 1.070 1.070 0.000   0 1.075
TTSFU9 23/02/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSF89 23/02/2017 Call 3.300 0.910 1.030 0.000   0 0.980
TTSF99 23/02/2017 Put 3.300 0.001 0.001 0.000   0 0.000
TTSF29 23/02/2017 Call 3.400 0.810 0.930 0.000   0 0.880
TTSF39 23/02/2017 Put 3.400 0.002 0.002 0.000   0 0.000
TTSGP9 23/02/2017 Call 3.410 0.865 0.865 0.000   0 0.870
TTSGO9 23/02/2017 Put 3.410 0.002 0.002 0.000   0 0.000
TTSFH9 23/02/2017 Call 3.500 0.715 0.835 0.000   0 0.785
TTSFI9 23/02/2017 Put 3.500 0.004 0.004 0.000   550 0.001
TTSEV9 23/02/2017 Call 3.600 0.615 0.735 0.000   0 0.690
TTSEW9 23/02/2017 Put 3.600 0.007 0.007 0.000   0 0.003
TTSFJ9 23/02/2017 Call 3.700 0.530 0.630 0.000   0 0.595
TTSFK9 23/02/2017 Put 3.700 0.015 0.015 0.000   0 0.007
TTSF49 23/02/2017 Call 3.800 0.440 0.540 0.000   0 0.505
TTSF59 23/02/2017 Put 3.800 0.020 0.020 0.000   0 0.015
TTSF69 23/02/2017 Call 3.900 0.350 0.450 0.000   0 0.420
TTSF79 23/02/2017 Put 3.900 0.035 0.035 0.000   2,300 0.025
TTSEX9 23/02/2017 Call 4.000 0.275 0.355 0.000   300 0.340
TTSEY9 23/02/2017 Put 4.000 0.055 0.055 0.000   14,436 0.045
TTSFF9 23/02/2017 Call 4.100 0.200 0.280 0.000   3,042 0.270
TTSFG9 23/02/2017 Put 4.100 0.075 0.075 0.000   2,047 0.070
TTSEZ9 23/02/2017 Call 4.200 0.170 0.380 0.000   1,359 0.205
TTSF19 23/02/2017 Put 4.200 0.110 0.110 0.000   4,700 0.105
TTSFL9 23/02/2017 Call 4.300 0.135 0.135 0.110 100 358 0.150
TTSFM9 23/02/2017 Put 4.300 0.120 0.180 0.000   872 0.150
TTSER9 23/02/2017 Call 4.400 0.090 0.090 0.000   0 0.100
TTSES9 23/02/2017 Put 4.400 0.175 0.235 0.000   0 0.200
TTSFN9 23/02/2017 Call 4.500 0.055 0.055 0.040 100 252 0.065
TTSFO9 23/02/2017 Put 4.500 0.230 0.310 0.000   200 0.270
TTSET9 23/02/2017 Call 4.600 0.000 0.050 0.000   0 0.040
TTSEU9 23/02/2017 Put 4.600 0.350 0.350 0.000   0 0.345
TTSFP9 23/02/2017 Call 4.700 0.015 0.015 0.000   0 0.020
TTSFQ9 23/02/2017 Put 4.700 0.440 0.440 0.000   0 0.435
TTSGQ9 23/02/2017 Call 4.710 0.015 0.015 0.000   0 0.020
TTSGR9 23/02/2017 Put 4.710 0.445 0.445 0.000   0 0.440
TTSJB9 23/02/2017 Call 4.800 0.008 0.008 0.000   0 0.010
TTSJC9 23/02/2017 Put 4.800 0.535 0.535 0.000   0 0.530
TTSJD9 23/02/2017 Call 4.900 0.004 0.004 0.000   0 0.006
TTSJE9 23/02/2017 Put 4.900 0.635 0.635 0.000   0 0.630
TTSLY9 23/02/2017 Call 5.000 0.002 0.002 0.000   0 0.003
TTSLZ9 23/02/2017 Put 5.000 0.735 0.735 0.000   0 0.730
TTSM19 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.001
TTSM29 23/02/2017 Put 5.250 0.985 0.985 0.000   0 0.980
TTSM39 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSM49 23/02/2017 Put 5.500 1.235 1.235 0.000   0 1.230
TTSMZ9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN19 23/02/2017 Put 5.750 1.485 1.485 0.000   0 1.480
TTSN18 30/03/2017 Call 2.800 1.470 1.470 0.000   0 1.480
TTSN28 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
TTSXM8 30/03/2017 Call 2.900 1.370 1.370 0.000   0 1.380
TTSXN8 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSN38 30/03/2017 Call 3.000 1.275 1.275 0.000   0 1.280
TTSN48 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
TTSXK8 30/03/2017 Call 3.100 1.175 1.175 0.000   0 1.180
TTSXL8 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSMW8 30/03/2017 Call 3.200 1.075 1.075 0.000   0 1.080
TTSMX8 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.001
TTSXG8 30/03/2017 Call 3.300 0.975 0.975 0.000   0 0.980
TTSXH8 30/03/2017 Put 3.300 0.001 0.001 0.000   0 0.001
TTSMY8 30/03/2017 Call 3.400 0.815 0.935 0.000   0 0.885
TTSMZ8 30/03/2017 Put 3.400 0.002 0.002 0.000   0 0.003
TTSXI8 30/03/2017 Call 3.500 0.715 0.835 0.000   0 0.785
TTSXJ8 30/03/2017 Put 3.500 0.005 0.005 0.000   0 0.006
TTSMS8 30/03/2017 Call 3.600 0.620 0.740 0.000   0 0.690
TTSMT8 30/03/2017 Put 3.600 0.010 0.010 0.000   0 0.010
TTSXD8 30/03/2017 Call 3.700 0.535 0.635 0.000   0 0.595
TTSXF8 30/03/2017 Put 3.700 0.004 0.050 0.000   589 0.020
TTSMO8 30/03/2017 Call 3.800 0.440 0.540 0.000   0 0.505
TTSMP8 30/03/2017 Put 3.800 0.030 0.030 0.000   374 0.035
TTSX78 30/03/2017 Call 3.900 0.355 0.455 0.000   300 0.420
TTSX88 30/03/2017 Put 3.900 0.050 0.050 0.000   2,028 0.055
TTSMM8 30/03/2017 Call 4.000 0.280 0.360 0.000   0 0.335
TTSMN8 30/03/2017 Put 4.000 0.055 0.100 0.000   850 0.085
TTSPZ9 30/03/2017 Call 4.010 0.275 0.275 0.000   0 0.290
TTSQ19 30/03/2017 Put 4.010 0.080 0.080 0.000   0 0.085
TTSX98 30/03/2017 Call 4.100 0.250 0.250 0.000   841 0.260
TTSXA8 30/03/2017 Put 4.100 0.110 0.110 0.000   1,100 0.120
TTSQ39 30/03/2017 Call 4.110 0.215 0.215 0.000   0 0.225
TTSQ29 30/03/2017 Put 4.110 0.115 0.115 0.000   0 0.120
TTSMU8 30/03/2017 Call 4.200 0.185 0.185 0.000   1,741 0.195
TTSMV8 30/03/2017 Put 4.200 0.130 0.190 0.000   0 0.165
TTSQ49 30/03/2017 Call 4.210 0.155 0.155 0.000   0 0.170
TTSQ59 30/03/2017 Put 4.210 0.160 0.160 0.000   0 0.170
TTSXB8 30/03/2017 Call 4.300 0.125 0.150 0.000   1,994 0.140
TTSXC8 30/03/2017 Put 4.300 0.180 0.240 0.000   252 0.220
TTSMQ8 30/03/2017 Call 4.400 0.055 0.105 0.000   1,826 0.100
TTSMR8 30/03/2017 Put 4.400 0.235 0.315 0.000   0 0.285
TTSQ79 30/03/2017 Call 4.410 0.075 0.075 0.000   0 0.085
TTSQ69 30/03/2017 Put 4.410 0.275 0.275 0.000   150 0.290
TTSY88 30/03/2017 Call 4.500 0.055 0.055 0.000   0 0.065
TTSY98 30/03/2017 Put 4.500 0.345 0.345 0.000   0 0.360
TTSQ89 30/03/2017 Call 4.510 0.050 0.050 0.000   0 0.055
TTSQ99 30/03/2017 Put 4.510 0.350 0.350 0.000   0 0.365
TTSN78 30/03/2017 Call 4.600 0.035 0.035 0.000   2,500 0.040
TTSN88 30/03/2017 Put 4.600 0.430 0.430 0.000   0 0.440
TTSZE8 30/03/2017 Call 4.700 0.020 0.020 0.000   300 0.025
TTSZF8 30/03/2017 Put 4.700 0.520 0.520 0.000   0 0.530
TTSNL8 30/03/2017 Call 4.800 0.010 0.010 0.000   0 0.015
TTSNM8 30/03/2017 Put 4.800 0.620 0.620 0.000   0 0.620
TTSEL9 30/03/2017 Call 4.900 0.007 0.007 0.000   0 0.010
TTSEM9 30/03/2017 Put 4.900 0.715 0.715 0.000   0 0.715
TTSQF8 30/03/2017 Call 5.000 0.004 0.004 0.000   0 0.006
TTSQG8 30/03/2017 Put 5.000 0.815 0.815 0.000   0 0.810
TTSM59 30/03/2017 Call 5.250 0.001 0.001 0.000   0 0.001
TTSM69 30/03/2017 Put 5.250 1.065 1.065 0.000   0 1.060
TTSRT8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRU8 30/03/2017 Put 5.500 1.315 1.315 0.000   0 1.310
TTSN29 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN39 30/03/2017 Put 5.750 1.565 1.565 0.000   0 1.560
TTSKM9 27/04/2017 Call 3.200 1.075 1.075 0.000   0 1.080
TTSKN9 27/04/2017 Put 3.200 0.001 0.001 0.000   0 0.001
TTSJP9 27/04/2017 Call 3.300 0.975 0.975 0.000   0 0.980
TTSJQ9 27/04/2017 Put 3.300 0.002 0.002 0.000   0 0.002
TTSJR9 27/04/2017 Call 3.400 0.875 0.875 0.000   0 0.880
TTSJS9 27/04/2017 Put 3.400 0.004 0.004 0.000   0 0.005
TTSJT9 27/04/2017 Call 3.500 0.780 0.780 0.000   0 0.785
TTSJU9 27/04/2017 Put 3.500 0.008 0.008 0.000   0 0.009
TTSJV9 27/04/2017 Call 3.600 0.680 0.680 0.000   0 0.690
TTSJW9 27/04/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TTSJX9 27/04/2017 Call 3.700 0.535 0.635 0.000   0 0.600
TTSJY9 27/04/2017 Put 3.700 0.010 0.055 0.000   0 0.030
TTSJZ9 27/04/2017 Call 3.800 0.445 0.545 0.000   0 0.510
TTSK19 27/04/2017 Put 3.800 0.040 0.040 0.000   0 0.045
TTSK29 27/04/2017 Call 3.900 0.360 0.460 0.000   0 0.425
TTSK39 27/04/2017 Put 3.900 0.065 0.065 0.000   0 0.070
TTSK49 27/04/2017 Call 4.000 0.330 0.330 0.000   0 0.345
TTSK59 27/04/2017 Put 4.000 0.090 0.090 0.000   0 0.100
TTSK69 27/04/2017 Call 4.100 0.215 0.295 0.000   0 0.270
TTSK79 27/04/2017 Put 4.100 0.125 0.125 0.000   0 0.135
TTSK89 27/04/2017 Call 4.200 0.160 0.220 0.000   0 0.205
TTSK99 27/04/2017 Put 4.200 0.140 0.200 0.000   0 0.185
TTSKA9 27/04/2017 Call 4.300 0.105 0.165 0.000   0 0.150
TTSKB9 27/04/2017 Put 4.300 0.220 0.220 0.210 2,000 0 0.240
TTSKC9 27/04/2017 Call 4.400 0.100 0.100 0.000   154 0.105
TTSKD9 27/04/2017 Put 4.400 0.245 0.325 0.000   2 0.300
TTSKE9 27/04/2017 Call 4.500 0.065 0.065 0.000   0 0.075
TTSKF9 27/04/2017 Put 4.500 0.355 0.355 0.000   0 0.370
TTSKG9 27/04/2017 Call 4.600 0.045 0.045 0.000   0 0.050
TTSKH9 27/04/2017 Put 4.600 0.435 0.435 0.000   0 0.445
TTSKI9 27/04/2017 Call 4.700 0.030 0.030 0.000   0 0.035
TTSKJ9 27/04/2017 Put 4.700 0.525 0.525 0.000   0 0.525
TTSKK9 27/04/2017 Call 4.800 0.015 0.015 0.000   0 0.025
TTSKL9 27/04/2017 Put 4.800 0.620 0.620 0.000   0 0.615
TTSLJ9 27/04/2017 Call 4.900 0.010 0.010 0.000   0 0.015
TTSLK9 27/04/2017 Put 4.900 0.715 0.715 0.000   0 0.710
TTSM79 27/04/2017 Call 5.000 0.007 0.007 0.000   0 0.010
TTSM89 27/04/2017 Put 5.000 0.815 0.815 0.000   0 0.810
TTSM99 27/04/2017 Call 5.250 0.002 0.002 0.000   0 0.003
TTSMA9 27/04/2017 Put 5.250 1.065 1.065 0.000   0 1.060
TTSMB9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.001
TTSMC9 27/04/2017 Put 5.500 1.315 1.315 0.000   0 1.310
TTSN49 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN59 27/04/2017 Put 5.750 1.565 1.565 0.000   0 1.560
TTSKO9 25/05/2017 Call 3.200 1.075 1.075 0.000   0 1.080
TTSKP9 25/05/2017 Put 3.200 0.002 0.002 0.000   0 0.004
TTSKQ9 25/05/2017 Call 3.300 0.975 0.975 0.000   0 0.980
TTSKR9 25/05/2017 Put 3.300 0.004 0.004 0.000   0 0.008
TTSKS9 25/05/2017 Call 3.400 0.875 0.875 0.000   0 0.880
TTSKT9 25/05/2017 Put 3.400 0.008 0.008 0.000   0 0.015
TTSKU9 25/05/2017 Call 3.500 0.780 0.780 0.000   0 0.785
TTSKV9 25/05/2017 Put 3.500 0.015 0.015 0.000   0 0.020
TTSKW9 25/05/2017 Call 3.600 0.680 0.680 0.000   0 0.690
TTSKX9 25/05/2017 Put 3.600 0.025 0.025 0.000   0 0.030
TTSKY9 25/05/2017 Call 3.700 0.540 0.640 0.000   0 0.600
TTSKZ9 25/05/2017 Put 3.700 0.035 0.035 0.000   0 0.045
TTSL19 25/05/2017 Call 3.800 0.450 0.550 0.000   0 0.515
TTSL29 25/05/2017 Put 3.800 0.055 0.055 0.000   0 0.065
TTSL39 25/05/2017 Call 3.900 0.365 0.465 0.000   0 0.430
TTSL49 25/05/2017 Put 3.900 0.075 0.075 0.000   0 0.090
TTSL59 25/05/2017 Call 4.000 0.295 0.375 0.000   0 0.355
TTSL69 25/05/2017 Put 4.000 0.105 0.105 0.000   0 0.120
TTSL79 25/05/2017 Call 4.100 0.270 0.270 0.000   0 0.285
TTSL89 25/05/2017 Put 4.100 0.140 0.140 0.000   0 0.155
TTSL99 25/05/2017 Call 4.200 0.170 0.230 0.000   0 0.225
TTSLA9 25/05/2017 Put 4.200 0.150 0.210 0.000   0 0.200
TTSLB9 25/05/2017 Call 4.300 0.115 0.175 0.000   0 0.170
TTSLC9 25/05/2017 Put 4.300 0.235 0.235 0.000   0 0.255
TTSLD9 25/05/2017 Call 4.400 0.115 0.115 0.000   0 0.125
TTSLE9 25/05/2017 Put 4.400 0.255 0.335 0.000   0 0.315
TTSLF9 25/05/2017 Call 4.500 0.080 0.080 0.000   0 0.090
TTSLG9 25/05/2017 Put 4.500 0.365 0.365 0.000   0 0.380
TTSLH9 25/05/2017 Call 4.600 0.055 0.055 0.000   0 0.065
TTSLI9 25/05/2017 Put 4.600 0.445 0.445 0.000   0 0.450
TTSLL9 25/05/2017 Call 4.700 0.040 0.040 0.000   0 0.045
TTSLM9 25/05/2017 Put 4.700 0.535 0.535 0.000   0 0.530
TTSLN9 25/05/2017 Call 4.800 0.025 0.025 0.000   0 0.030
TTSLO9 25/05/2017 Put 4.800 0.625 0.625 0.000   0 0.620
TTSLP9 25/05/2017 Call 4.900 0.020 0.020 0.000   0 0.020
TTSLQ9 25/05/2017 Put 4.900 0.720 0.720 0.000   0 0.710
TTSMD9 25/05/2017 Call 5.000 0.010 0.010 0.000   0 0.015
TTSME9 25/05/2017 Put 5.000 0.815 0.815 0.000   0 0.810
TTSMF9 25/05/2017 Call 5.250 0.004 0.004 0.000   0 0.005
TTSMG9 25/05/2017 Put 5.250 1.065 1.065 0.000   0 1.060
TTSMH9 25/05/2017 Call 5.500 0.001 0.001 0.000   0 0.002
TTSMI9 25/05/2017 Put 5.500 1.315 1.315 0.000   0 1.310
TTSN69 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.001
TTSN79 25/05/2017 Put 5.750 1.565 1.565 0.000   0 1.560
TTSWW8 29/06/2017 Call 2.800 1.470 1.470 0.000   0 1.480
TTSWX8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.001
TTSJ79 29/06/2017 Call 2.900 1.370 1.370 0.000   0 1.380
TTSJ89 29/06/2017 Put 2.900 0.001 0.001 0.000   0 0.001
TTSUQ8 29/06/2017 Call 3.000 1.275 1.275 0.000   0 1.280
TTSUR8 29/06/2017 Put 3.000 0.001 0.001 0.000   0 0.003
TTSCQ9 29/06/2017 Call 3.100 1.175 1.175 0.000   0 1.180
TTSCR9 29/06/2017 Put 3.100 0.002 0.002 0.000   0 0.005
TTSTH8 29/06/2017 Call 3.200 1.075 1.075 0.000   0 1.080
TTSTI8 29/06/2017 Put 3.200 0.005 0.005 0.000   0 0.008
TTSBQ9 29/06/2017 Call 3.300 0.975 0.975 0.000   0 0.985
TTSBR9 29/06/2017 Put 3.300 0.008 0.008 0.000   0 0.015
TTSSC8 29/06/2017 Call 3.400 0.880 0.880 0.000   0 0.885
TTSSD8 29/06/2017 Put 3.400 0.015 0.015 0.000   0 0.020
TTSBL9 29/06/2017 Call 3.500 0.785 0.785 0.000   0 0.790
TTSBM9 29/06/2017 Put 3.500 0.020 0.020 0.000   0 0.030
TTSSI8 29/06/2017 Call 3.600 0.690 0.690 0.000   0 0.700
TTSSJ8 29/06/2017 Put 3.600 0.035 0.035 0.000   0 0.045
TTSBY9 29/06/2017 Call 3.700 0.595 0.595 0.000   0 0.610
TTSBZ9 29/06/2017 Put 3.700 0.050 0.050 0.000   0 0.060
TTSSS8 29/06/2017 Call 3.800 0.510 0.510 0.000   0 0.525
TTSST8 29/06/2017 Put 3.800 0.070 0.070 0.000   0 0.080
TTSBO9 29/06/2017 Call 3.900 0.430 0.430 0.000   0 0.445
TTSBP9 29/06/2017 Put 3.900 0.090 0.090 0.000   0 0.110
TTSSO8 29/06/2017 Call 4.000 0.355 0.355 0.000   0 0.375
TTSSP8 29/06/2017 Put 4.000 0.120 0.120 0.000   0 0.140
TTSBU9 29/06/2017 Call 4.100 0.285 0.285 0.000   180 0.305
TTSBV9 29/06/2017 Put 4.100 0.155 0.155 0.000   0 0.175
TTSSQ8 29/06/2017 Call 4.200 0.225 0.225 0.000   0 0.245
TTSSR8 29/06/2017 Put 4.200 0.200 0.200 0.000   0 0.220
TTSBS9 29/06/2017 Call 4.300 0.175 0.175 0.000   300 0.195
TTSBT9 29/06/2017 Put 4.300 0.250 0.250 0.250 1,000 1,000 0.270
TTSSM8 29/06/2017 Call 4.400 0.135 0.135 0.000   400 0.150
TTSSN8 29/06/2017 Put 4.400 0.310 0.310 0.000   0 0.330
TTSBW9 29/06/2017 Call 4.500 0.100 0.100 0.000   0 0.115
TTSBX9 29/06/2017 Put 4.500 0.375 0.375 0.000   0 0.400
TTSSK8 29/06/2017 Call 4.600 0.070 0.070 0.000   0 0.085
TTSSL8 29/06/2017 Put 4.600 0.450 0.450 0.000   0 0.470
TTSCS9 29/06/2017 Call 4.700 0.050 0.050 0.000   0 0.065
TTSCT9 29/06/2017 Put 4.700 0.535 0.535 0.000   0 0.550
TTSSG8 29/06/2017 Call 4.800 0.040 0.040 0.000   0 0.050
TTSSH8 29/06/2017 Put 4.800 0.620 0.620 0.000   0 0.630
TTSEN9 29/06/2017 Call 4.900 0.025 0.025 0.000   0 0.035
TTSEO9 29/06/2017 Put 4.900 0.715 0.715 0.000   0 0.720
TTSSE8 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.025
TTSSF8 29/06/2017 Put 5.000 0.815 0.815 0.000   0 0.815
TTSMJ9 29/06/2017 Call 5.250 0.007 0.007 0.000   0 0.010
TTSMK9 29/06/2017 Put 5.250 1.065 1.065 0.000   0 1.060
TTSSW8 29/06/2017 Call 5.500 0.003 0.003 0.000   0 0.004
TTSSX8 29/06/2017 Put 5.500 1.315 1.315 0.000   0 1.310
TTSN89 29/06/2017 Call 5.750 0.001 0.001 0.000   0 0.002
TTSN99 29/06/2017 Put 5.750 1.560 1.560 0.000   0 1.555
TTSXO8 28/09/2017 Call 2.800 1.470 1.470 0.000   0 1.480
TTSXP8 28/09/2017 Put 2.800 0.002 0.002 0.000   0 0.006
TTSJ99 28/09/2017 Call 2.900 1.370 1.370 0.000   0 1.380
TTSJA9 28/09/2017 Put 2.900 0.004 0.004 0.000   0 0.009
TTSXU8 28/09/2017 Call 3.000 1.275 1.275 0.000   0 1.280
TTSXV8 28/09/2017 Put 3.000 0.008 0.008 0.000   0 0.015
TTSI79 28/09/2017 Call 3.100 1.175 1.175 0.000   0 1.180
TTSI89 28/09/2017 Put 3.100 0.010 0.010 0.000   0 0.020
TTSXS8 28/09/2017 Call 3.200 1.075 1.075 0.000   0 1.080
TTSXT8 28/09/2017 Put 3.200 0.020 0.020 0.000   0 0.030
TTSI39 28/09/2017 Call 3.300 0.975 0.975 0.000   0 0.985
TTSI49 28/09/2017 Put 3.300 0.030 0.030 0.000   0 0.040
TTSXQ8 28/09/2017 Call 3.400 0.880 0.880 0.000   0 0.890
TTSXR8 28/09/2017 Put 3.400 0.040 0.040 0.000   0 0.055
TTSI59 28/09/2017 Call 3.500 0.785 0.785 0.000   0 0.795
TTSI69 28/09/2017 Put 3.500 0.060 0.060 0.000   0 0.075
TTSY28 28/09/2017 Call 3.600 0.695 0.695 0.000   0 0.705
TTSY38 28/09/2017 Put 3.600 0.080 0.080 0.000   0 0.095
TTSI19 28/09/2017 Call 3.700 0.605 0.605 0.000   0 0.625
TTSI29 28/09/2017 Put 3.700 0.110 0.110 0.000   0 0.125
TTSY48 28/09/2017 Call 3.800 0.525 0.525 0.000   0 0.545
TTSY58 28/09/2017 Put 3.800 0.140 0.140 0.000   0 0.155
TTSGU9 28/09/2017 Call 3.900 0.450 0.450 0.000   0 0.470
TTSGV9 28/09/2017 Put 3.900 0.180 0.180 0.000   0 0.190
TTSXZ8 28/09/2017 Call 4.000 0.385 0.385 0.000   0 0.400
TTSY18 28/09/2017 Put 4.000 0.220 0.220 0.000   0 0.230
TTSGY9 28/09/2017 Call 4.100 0.320 0.320 0.000   0 0.340
TTSGZ9 28/09/2017 Put 4.100 0.270 0.270 0.000   0 0.280
TTSXW8 28/09/2017 Call 4.200 0.265 0.265 0.000   0 0.280
TTSXY8 28/09/2017 Put 4.200 0.320 0.320 0.000   0 0.330
TTSGW9 28/09/2017 Call 4.300 0.215 0.215 0.000   0 0.230
TTSGX9 28/09/2017 Put 4.300 0.380 0.380 0.000   0 0.390
TTSY68 28/09/2017 Call 4.400 0.170 0.170 0.000   0 0.185
TTSY78 28/09/2017 Put 4.400 0.440 0.440 0.000   0 0.450
TTSJF9 28/09/2017 Call 4.500 0.130 0.130 0.000   0 0.145
TTSJG9 28/09/2017 Put 4.500 0.510 0.510 0.000   0 0.520
TTSYA8 28/09/2017 Call 4.600 0.100 0.100 0.000   0 0.115
TTSYB8 28/09/2017 Put 4.600 0.585 0.585 0.000   0 0.590
TTSJH9 28/09/2017 Call 4.700 0.075 0.075 0.000   0 0.085
TTSJI9 28/09/2017 Put 4.700 0.660 0.660 0.000   0 0.670
TTSZA8 28/09/2017 Call 4.800 0.055 0.055 0.000   0 0.065
TTSZB8 28/09/2017 Put 4.800 0.745 0.745 0.000   0 0.750
TTSJJ9 28/09/2017 Call 4.900 0.040 0.040 0.000   0 0.050
TTSJK9 28/09/2017 Put 4.900 0.830 0.830 0.000   0 0.835
TTSE49 28/09/2017 Call 5.000 0.030 0.030 0.000   0 0.035
TTSE59 28/09/2017 Put 5.000 0.920 0.920 0.000   0 0.925
TTSML9 28/09/2017 Call 5.250 0.015 0.015 0.000   0 0.015
TTSMM9 28/09/2017 Put 5.250 1.155 1.155 0.000   0 1.155
TTSMN9 28/09/2017 Call 5.500 0.006 0.006 0.000   0 0.008
TTSMO9 28/09/2017 Put 5.500 1.395 1.395 0.000   0 1.395
TTSNK9 28/09/2017 Call 5.750 0.002 0.002 0.000   0 0.003
TTSNL9 28/09/2017 Put 5.750 1.640 1.640 0.000   0 1.640
TTSGS9 21/12/2017 Call 2.800 1.470 1.470 0.000   0 1.475
TTSGT9 21/12/2017 Put 2.800 0.007 0.007 0.000   0 0.010
TTSCO9 21/12/2017 Call 3.000 1.270 1.270 0.000   0 1.280
TTSCP9 21/12/2017 Put 3.000 0.015 0.015 0.000   0 0.025
TTSC39 21/12/2017 Call 3.200 1.075 1.075 0.000   0 1.085
TTSC49 21/12/2017 Put 3.200 0.035 0.035 0.000   0 0.045
TTSC19 21/12/2017 Call 3.400 0.880 0.880 0.000   0 0.890
TTSC29 21/12/2017 Put 3.400 0.060 0.060 0.000   0 0.075
TTSC79 21/12/2017 Call 3.600 0.700 0.700 0.000   0 0.715
TTSC89 21/12/2017 Put 3.600 0.105 0.105 0.000   0 0.120
TTSPV9 21/12/2017 Call 3.700 0.615 0.615 0.000   0 0.630
TTSPW9 21/12/2017 Put 3.700 0.135 0.135 0.000   0 0.150
TTSCG9 21/12/2017 Call 3.800 0.535 0.535 0.000   0 0.555
TTSCH9 21/12/2017 Put 3.800 0.165 0.165 0.000   0 0.180
TTSNQ9 21/12/2017 Call 3.900 0.465 0.465 0.000   0 0.480
TTSNR9 21/12/2017 Put 3.900 0.205 0.205 0.000   0 0.220
TTSC99 21/12/2017 Call 4.000 0.400 0.400 0.000   0 0.415
TTSCF9 21/12/2017 Put 4.000 0.250 0.250 0.000   0 0.265
TTSNU9 21/12/2017 Call 4.100 0.340 0.340 0.000   0 0.355
TTSNV9 21/12/2017 Put 4.100 0.295 0.295 0.000   0 0.310
TTSC59 21/12/2017 Call 4.200 0.285 0.285 0.000   0 0.300
TTSC69 21/12/2017 Put 4.200 0.350 0.350 0.000   0 0.360
TTSNS9 21/12/2017 Call 4.300 0.235 0.235 0.000   0 0.250
TTSNT9 21/12/2017 Put 4.300 0.405 0.405 0.000   0 0.420
TTSCK9 21/12/2017 Call 4.400 0.190 0.190 0.000   0 0.205
TTSCL9 21/12/2017 Put 4.400 0.465 0.465 0.000   0 0.480
TTSP19 21/12/2017 Call 4.500 0.150 0.150 0.000   0 0.170
TTSP29 21/12/2017 Put 4.500 0.535 0.535 0.000   0 0.545
TTSCM9 21/12/2017 Call 4.600 0.120 0.120 0.000   0 0.135
TTSCN9 21/12/2017 Put 4.600 0.605 0.605 0.000   0 0.615
TTSNY9 21/12/2017 Call 4.700 0.095 0.095 0.000   0 0.105
TTSNZ9 21/12/2017 Put 4.700 0.680 0.680 0.000   0 0.690
TTSCI9 21/12/2017 Call 4.800 0.070 0.070 0.000   0 0.085
TTSCJ9 21/12/2017 Put 4.800 0.760 0.760 0.000   0 0.765
TTSNW9 21/12/2017 Call 4.900 0.055 0.055 0.000   0 0.065
TTSNX9 21/12/2017 Put 4.900 0.845 0.845 0.000   0 0.850
TTSE69 21/12/2017 Call 5.000 0.045 0.045 0.000   0 0.050
TTSE79 21/12/2017 Put 5.000 0.930 0.930 0.000   0 0.935
TTSNO9 21/12/2017 Call 5.250 0.020 0.020 0.000   0 0.025
TTSNP9 21/12/2017 Put 5.250 1.160 1.160 0.000   0 1.165
TTSMP9 21/12/2017 Call 5.500 0.010 0.010 0.000   0 0.015
TTSMQ9 21/12/2017 Put 5.500 1.400 1.400 0.000   0 1.400
TTSNM9 21/12/2017 Call 5.750 0.005 0.005 0.000   0 0.007
TTSNN9 21/12/2017 Put 5.750 1.640 1.640 0.000   0 1.640
TTSMT9 21/12/2017 Call 6.000 0.002 0.002 0.000   0 0.003
TTSMU9 21/12/2017 Put 6.000 1.885 1.885 0.000   0 1.885
TTSIU9 28/03/2018 Call 2.800 1.470 1.470 0.000   0 1.475
TTSIV9 28/03/2018 Put 2.800 0.015 0.015 0.000   0 0.020
TTSIQ9 28/03/2018 Call 3.000 1.270 1.270 0.000   0 1.280
TTSIR9 28/03/2018 Put 3.000 0.030 0.030 0.000   0 0.040
TTSII9 28/03/2018 Call 3.200 1.075 1.075 0.000   0 1.085
TTSIJ9 28/03/2018 Put 3.200 0.055 0.055 0.000   0 0.070
TTSIS9 28/03/2018 Call 3.400 0.880 0.880 0.000   0 0.895
TTSIT9 28/03/2018 Put 3.400 0.095 0.095 0.000   0 0.110
TTSIG9 28/03/2018 Call 3.600 0.705 0.705 0.000   0 0.720
TTSIH9 28/03/2018 Put 3.600 0.145 0.145 0.000   0 0.160
TTSIM9 28/03/2018 Call 3.800 0.550 0.550 0.000   0 0.570
TTSIN9 28/03/2018 Put 3.800 0.215 0.215 0.000   0 0.230
TTSIO9 28/03/2018 Call 4.000 0.420 0.420 0.000   0 0.435
TTSIP9 28/03/2018 Put 4.000 0.300 0.300 0.000   0 0.310
TTSIK9 28/03/2018 Call 4.200 0.305 0.305 0.000   0 0.325
TTSIL9 28/03/2018 Put 4.200 0.405 0.405 0.000   0 0.415
TTSI99 28/03/2018 Call 4.400 0.215 0.215 0.000   0 0.230
TTSIF9 28/03/2018 Put 4.400 0.520 0.520 0.000   0 0.530
TTSIW9 28/03/2018 Call 4.600 0.145 0.145 0.000   0 0.160
TTSIX9 28/03/2018 Put 4.600 0.655 0.655 0.000   0 0.665
TTSJL9 28/03/2018 Call 4.800 0.095 0.095 0.000   0 0.105
TTSJM9 28/03/2018 Put 4.800 0.800 0.800 0.000   0 0.810
TTSJN9 28/03/2018 Call 5.000 0.060 0.060 0.000   0 0.070
TTSJO9 28/03/2018 Put 5.000 0.965 0.965 0.000   0 0.970
TTSMR9 28/03/2018 Call 5.500 0.020 0.020 0.000   0 0.020
TTSMS9 28/03/2018 Put 5.500 1.410 1.410 0.000   0 1.415
TTSMV9 28/03/2018 Call 6.000 0.006 0.006 0.000   0 0.006
TTSMW9 28/03/2018 Put 6.000 1.890 1.890 0.000   0 1.890
TTSQA9 28/06/2018 Call 3.400 0.880 0.880 0.000      
TTSQB9 28/06/2018 Put 3.400 0.115 0.115 0.000      
TTSPX9 28/06/2018 Call 3.600 0.710 0.710 0.000   0 0.725
TTSPY9 28/06/2018 Put 3.600 0.170 0.170 0.000   0 0.180
TTSP99 28/06/2018 Call 3.800 0.565 0.565 0.000   0 0.580
TTSPK9 28/06/2018 Put 3.800 0.240 0.240 0.000   0 0.250
TTSP79 28/06/2018 Call 4.000 0.440 0.440 0.000   0 0.455
TTSP89 28/06/2018 Put 4.000 0.330 0.330 0.000   0 0.340
TTSP59 28/06/2018 Call 4.200 0.335 0.335 0.000   0 0.350
TTSP69 28/06/2018 Put 4.200 0.430 0.430 0.000   0 0.440
TTSPL9 28/06/2018 Call 4.400 0.245 0.245 0.000   0 0.260
TTSPM9 28/06/2018 Put 4.400 0.545 0.545 0.000   0 0.555
TTSPN9 28/06/2018 Call 4.600 0.170 0.170 0.000   0 0.185
TTSPO9 28/06/2018 Put 4.600 0.675 0.675 0.000   0 0.685
TTSPP9 28/06/2018 Call 4.800 0.115 0.115 0.000   0 0.130
TTSPQ9 28/06/2018 Put 4.800 0.820 0.820 0.000   0 0.830
TTSPR9 28/06/2018 Call 5.000 0.075 0.075 0.000   0 0.090
TTSPS9 28/06/2018 Put 5.000 0.975 0.975 0.000   0 0.985
TTSP39 28/06/2018 Call 5.500 0.025 0.025 0.000   0 0.035
TTSP49 28/06/2018 Put 5.500 1.415 1.415 0.000   0 1.420
TTSPT9 28/06/2018 Call 6.000 0.008 0.008 0.000   0 0.010
TTSPU9 28/06/2018 Put 6.000 1.890 1.890 0.000   0 1.890

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.