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 * 3.650 Down -0.020 3.640 3.670 3.650 3.660 3.630 5,784,540 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSFZ9 27/10/2016 Call 3.000 0.655 0.655 0.000   0 0.675
TTSG19 27/10/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSYS8 27/10/2016 Call 3.100 0.555 0.555 0.000   0 0.575
TTSYT8 27/10/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSYI8 27/10/2016 Call 3.200 0.455 0.455 0.000   0 0.475
TTSYJ8 27/10/2016 Put 3.200 0.001 0.001 0.000   0 0.001
TTSZ68 27/10/2016 Call 3.300 0.360 0.360 0.000   0 0.380
TTSZ78 27/10/2016 Put 3.300 0.004 0.004 0.000   0 0.003
TTSYG8 27/10/2016 Call 3.400 0.270 0.270 0.000   0 0.285
TTSYH8 27/10/2016 Put 3.400 0.015 0.015 0.000   0 0.009
TTSZ48 27/10/2016 Call 3.500 0.190 0.190 0.000   0 0.205
TTSZ58 27/10/2016 Put 3.500 0.030 0.030 0.000   0 0.025
TTSYE8 27/10/2016 Call 3.600 0.120 0.120 0.000   0 0.130
TTSYF8 27/10/2016 Put 3.600 0.060 0.060 0.000   400 0.055
TTSZ28 27/10/2016 Call 3.700 0.065 0.065 0.060 600 0 0.075
TTSZ38 27/10/2016 Put 3.700 0.110 0.110 0.000   50 0.100
TTSYK8 27/10/2016 Call 3.800 0.030 0.030 0.000   0 0.040
TTSYL8 27/10/2016 Put 3.800 0.175 0.175 0.000   204 0.160
TTSYZ8 27/10/2016 Call 3.900 0.010 0.010 0.000   350 0.020
TTSZ18 27/10/2016 Put 3.900 0.255 0.255 0.000   100 0.240
TTSYO8 27/10/2016 Call 4.000 0.004 0.004 0.000   2,113 0.008
TTSYP8 27/10/2016 Put 4.000 0.350 0.350 0.000   0 0.330
TTSYU8 27/10/2016 Call 4.100 0.001 0.001 0.000   750 0.003
TTSYV8 27/10/2016 Put 4.100 0.450 0.450 0.000   0 0.430
TTSYM8 27/10/2016 Call 4.200 0.000 0.000 0.000   0 0.001
TTSYN8 27/10/2016 Put 4.200 0.550 0.550 0.000   0 0.530
TTSYW8 27/10/2016 Call 4.300 0.000 0.000 0.000   0 0.000
TTSYX8 27/10/2016 Put 4.300 0.650 0.650 0.000   0 0.630
TTSYC8 27/10/2016 Call 4.400 0.000 0.000 0.000   0 0.000
TTSYD8 27/10/2016 Put 4.400 0.750 0.750 0.000   0 0.730
TTSYQ8 27/10/2016 Call 4.500 0.000 0.000 0.000   0 0.000
TTSYR8 27/10/2016 Put 4.500 0.850 0.850 0.000   0 0.830
TTSZ88 27/10/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSZ98 27/10/2016 Put 4.600 0.950 0.950 0.000   0 0.930
TTSZC8 27/10/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSZD8 27/10/2016 Put 4.700 1.050 1.050 0.000   0 1.030
TTSCU9 27/10/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSCV9 27/10/2016 Put 4.800 1.150 1.150 0.000   0 1.130
TTSEF9 27/10/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSEG9 27/10/2016 Put 4.900 1.250 1.250 0.000   0 1.230
TTSG29 24/11/2016 Call 3.000 0.665 0.665 0.000   0 0.685
TTSG39 24/11/2016 Put 3.000 0.002 0.002 0.000   0 0.002
TTSBJ9 24/11/2016 Call 3.100 0.565 0.565 0.000   0 0.590
TTSBK9 24/11/2016 Put 3.100 0.005 0.005 0.000   0 0.005
TTSBH9 24/11/2016 Call 3.200 0.470 0.470 0.000   0 0.495
TTSBI9 24/11/2016 Put 3.200 0.010 0.010 0.000   0 0.010
TTSB49 24/11/2016 Call 3.300 0.375 0.375 0.000   0 0.405
TTSB59 24/11/2016 Put 3.300 0.020 0.020 0.000   0 0.020
TTSZO8 24/11/2016 Call 3.400 0.295 0.295 0.000   0 0.315
TTSZP8 24/11/2016 Put 3.400 0.035 0.035 0.000   0 0.035
TTSB89 24/11/2016 Call 3.500 0.220 0.220 0.000   0 0.240
TTSB99 24/11/2016 Put 3.500 0.065 0.065 0.000   0 0.060
TTSG99 24/11/2016 Call 3.510 0.210 0.210 0.000   0 0.230
TTSG89 24/11/2016 Put 3.510 0.065 0.065 0.000   0 0.060
TTSZM8 24/11/2016 Call 3.600 0.155 0.155 0.000   0 0.170
TTSZN8 24/11/2016 Put 3.600 0.100 0.100 0.000   50 0.095
TTSB69 24/11/2016 Call 3.700 0.105 0.105 0.000   0 0.115
TTSB79 24/11/2016 Put 3.700 0.150 0.150 0.000   500 0.140
TTSZS8 24/11/2016 Call 3.800 0.065 0.065 0.000   0 0.075
TTSZT8 24/11/2016 Put 3.800 0.210 0.210 0.000   0 0.200
TTSBF9 24/11/2016 Call 3.900 0.040 0.040 0.000   1,598 0.045
TTSBG9 24/11/2016 Put 3.900 0.285 0.285 0.000   0 0.270
TTSZU8 24/11/2016 Call 4.000 0.025 0.025 0.000   100 0.025
TTSZV8 24/11/2016 Put 4.000 0.365 0.365 0.000   600 0.350
TTSB29 24/11/2016 Call 4.100 0.010 0.010 0.000   1,190 0.015
TTSB39 24/11/2016 Put 4.100 0.460 0.460 0.000   300 0.440
TTSZQ8 24/11/2016 Call 4.200 0.006 0.006 0.000   0 0.008
TTSZR8 24/11/2016 Put 4.200 0.555 0.555 0.000   600 0.530
TTSZI8 24/11/2016 Call 4.300 0.003 0.003 0.000   0 0.004
TTSZJ8 24/11/2016 Put 4.300 0.650 0.650 0.000   0 0.630
TTSZY8 24/11/2016 Call 4.400 0.001 0.001 0.000   0 0.002
TTSB19 24/11/2016 Put 4.400 0.750 0.750 0.000   0 0.730
TTSZK8 24/11/2016 Call 4.500 0.001 0.001 0.000   0 0.001
TTSZL8 24/11/2016 Put 4.500 0.850 0.850 0.000   0 0.830
TTSZW8 24/11/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSZX8 24/11/2016 Put 4.600 0.950 0.950 0.000   0 0.930
TTSZG8 24/11/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSZH8 24/11/2016 Put 4.700 1.050 1.050 0.000   0 1.030
TTSCW9 24/11/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSCX9 24/11/2016 Put 4.800 1.150 1.150 0.000   0 1.130
TTSEH9 24/11/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSEI9 24/11/2016 Put 4.900 1.250 1.250 0.000   0 1.230
TTSM48 22/12/2016 Call 2.600 1.065 1.065 0.000   0 1.085
TTSM58 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ68 22/12/2016 Call 2.800 0.865 0.865 0.000   0 0.885
TTSJ78 22/12/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TTSWU8 22/12/2016 Call 2.900 0.770 0.770 0.000   0 0.790
TTSWV8 22/12/2016 Put 2.900 0.002 0.002 0.000   0 0.002
TTSJ28 22/12/2016 Call 3.000 0.670 0.670 0.000   0 0.695
TTSJ38 22/12/2016 Put 3.000 0.005 0.005 0.000   0 0.005
TTSW68 22/12/2016 Call 3.100 0.580 0.580 0.000   0 0.600
TTSW78 22/12/2016 Put 3.100 0.010 0.010 0.000   0 0.010
TTSIT8 22/12/2016 Call 3.200 0.485 0.485 0.000   0 0.510
TTSIU8 22/12/2016 Put 3.200 0.020 0.020 0.000   0 0.020
TTSTL8 22/12/2016 Call 3.300 0.400 0.400 0.000   0 0.420
TTSTM8 22/12/2016 Put 3.300 0.035 0.035 0.000   0 0.030
TTSIN8 22/12/2016 Call 3.400 0.320 0.320 0.000   0 0.340
TTSIO8 22/12/2016 Put 3.400 0.055 0.055 0.000   0 0.055
TTSSU8 22/12/2016 Call 3.500 0.250 0.250 0.000   0 0.265
TTSSV8 22/12/2016 Put 3.500 0.085 0.085 0.000   0 0.080
TTSIX8 22/12/2016 Call 3.600 0.185 0.185 0.000   0 0.200
TTSIY8 22/12/2016 Put 3.600 0.125 0.125 0.000   0 0.115
TTSSA8 22/12/2016 Call 3.700 0.135 0.135 0.000   0 0.145
TTSSB8 22/12/2016 Put 3.700 0.170 0.170 0.000   35,330 0.165
TTSIZ8 22/12/2016 Call 3.800 0.095 0.095 0.000   31 0.100
TTSJ18 22/12/2016 Put 3.800 0.230 0.230 0.000   0 0.220
TTSS88 22/12/2016 Call 3.900 0.065 0.065 0.000   0 0.070
TTSS98 22/12/2016 Put 3.900 0.300 0.300 0.000   107 0.285
TTSIV8 22/12/2016 Call 4.000 0.040 0.040 0.000   100 0.045
TTSIW8 22/12/2016 Put 4.000 0.375 0.375 0.000   100 0.360
TTSRX8 22/12/2016 Call 4.100 0.025 0.025 0.000   0 0.030
TTSRY8 22/12/2016 Put 4.100 0.460 0.460 0.000   0 0.440
TTSIR8 22/12/2016 Call 4.200 0.015 0.015 0.000   122 0.015
TTSIS8 22/12/2016 Put 4.200 0.555 0.555 0.000   0 0.535
TTSRZ8 22/12/2016 Call 4.300 0.009 0.009 0.000   301 0.010
TTSS18 22/12/2016 Put 4.300 0.650 0.650 0.000   0 0.630
TTSIP8 22/12/2016 Call 4.400 0.005 0.005 0.000   0 0.006
TTSIQ8 22/12/2016 Put 4.400 0.750 0.750 0.000   0 0.730
TTSS48 22/12/2016 Call 4.500 0.003 0.003 0.000   0 0.003
TTSS58 22/12/2016 Put 4.500 0.850 0.850 0.000   0 0.830
TTSIL8 22/12/2016 Call 4.600 0.002 0.002 0.000   0 0.002
TTSIM8 22/12/2016 Put 4.600 0.950 0.950 0.000   0 0.930
TTSS28 22/12/2016 Call 4.700 0.001 0.001 0.000   0 0.001
TTSS38 22/12/2016 Put 4.700 1.050 1.050 0.000   0 1.030
TTSJ88 22/12/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSJ98 22/12/2016 Put 4.800 1.150 1.150 0.000   0 1.130
TTSS68 22/12/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSS78 22/12/2016 Put 4.900 1.250 1.250 0.000   0 1.230
TTSJC8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSJD8 22/12/2016 Put 5.000 1.350 1.350 0.000   0 1.330
TTSTD8 22/12/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTSTE8 22/12/2016 Put 5.250 1.600 1.600 0.000   0 1.580
TTSRR8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRS8 22/12/2016 Put 5.500 1.850 1.850 0.000   0 1.830
TTSG49 24/01/2017 Call 3.000 0.690 0.690 0.000   0 0.710
TTSG59 24/01/2017 Put 3.000 0.010 0.010 0.000   0 0.010
TTSFV9 24/01/2017 Call 3.100 0.595 0.595 0.000   0 0.620
TTSFW9 24/01/2017 Put 3.100 0.020 0.020 0.000   0 0.020
TTSFR9 24/01/2017 Call 3.200 0.505 0.505 0.000   0 0.530
TTSFS9 24/01/2017 Put 3.200 0.035 0.035 0.000   0 0.030
TTSEP9 24/01/2017 Call 3.300 0.420 0.420 0.000   0 0.440
TTSEQ9 24/01/2017 Put 3.300 0.050 0.050 0.000   0 0.045
TTSDT9 24/01/2017 Call 3.400 0.345 0.345 0.000   0 0.360
TTSDU9 24/01/2017 Put 3.400 0.075 0.075 0.000   0 0.070
TTSGK9 24/01/2017 Call 3.410 0.335 0.335 0.000   0 0.355
TTSGL9 24/01/2017 Put 3.410 0.075 0.075 0.000   0 0.070
TTSD59 24/01/2017 Call 3.500 0.275 0.275 0.000   0 0.285
TTSD69 24/01/2017 Put 3.500 0.105 0.105 0.000   60 0.095
TTSGN9 24/01/2017 Call 3.510 0.265 0.265 0.000   0 0.280
TTSGM9 24/01/2017 Put 3.510 0.105 0.105 0.000   0 0.100
TTSDZ9 24/01/2017 Call 3.600 0.210 0.210 0.000   0 0.220
TTSE19 24/01/2017 Put 3.600 0.145 0.145 0.000   0 0.135
TTSDL9 24/01/2017 Call 3.700 0.160 0.160 0.000   600 0.165
TTSDM9 24/01/2017 Put 3.700 0.190 0.190 0.000   0 0.185
TTSDN9 24/01/2017 Call 3.800 0.115 0.115 0.000   0 0.120
TTSDO9 24/01/2017 Put 3.800 0.245 0.245 0.000   0 0.240
TTSD39 24/01/2017 Call 3.900 0.085 0.085 0.000   0 0.085
TTSD49 24/01/2017 Put 3.900 0.310 0.310 0.000   0 0.305
TTSDP9 24/01/2017 Call 4.000 0.060 0.060 0.000   0 0.055
TTSDQ9 24/01/2017 Put 4.000 0.385 0.385 0.000   0 0.375
TTSCY9 24/01/2017 Call 4.100 0.040 0.040 0.000   100 0.040
TTSCZ9 24/01/2017 Put 4.100 0.470 0.470 0.000   0 0.450
TTSDR9 24/01/2017 Call 4.200 0.025 0.025 0.000   0 0.025
TTSDS9 24/01/2017 Put 4.200 0.560 0.560 0.000   0 0.535
TTSD19 24/01/2017 Call 4.300 0.020 0.020 0.000   0 0.015
TTSD29 24/01/2017 Put 4.300 0.650 0.650 0.000   0 0.630
TTSE29 24/01/2017 Call 4.400 0.010 0.010 0.000   0 0.010
TTSE39 24/01/2017 Put 4.400 0.750 0.750 0.000   0 0.730
TTSD99 24/01/2017 Call 4.500 0.007 0.007 0.000   0 0.006
TTSDK9 24/01/2017 Put 4.500 0.850 0.850 0.000   0 0.830
TTSDX9 24/01/2017 Call 4.600 0.004 0.004 0.000   0 0.003
TTSDY9 24/01/2017 Put 4.600 0.950 0.950 0.000   0 0.930
TTSD79 24/01/2017 Call 4.700 0.003 0.003 0.000   0 0.002
TTSD89 24/01/2017 Put 4.700 1.050 1.050 0.000   0 1.030
TTSDV9 24/01/2017 Call 4.800 0.002 0.002 0.000   0 0.001
TTSDW9 24/01/2017 Put 4.800 1.150 1.150 0.000   0 1.130
TTSEJ9 24/01/2017 Call 4.900 0.001 0.001 0.000   0 0.001
TTSEK9 24/01/2017 Put 4.900 1.250 1.250 0.000   0 1.230
TTSG69 23/02/2017 Call 3.000 0.705 0.705 0.000   0 0.720
TTSG79 23/02/2017 Put 3.000 0.020 0.020 0.000   0 0.015
TTSFX9 23/02/2017 Call 3.100 0.610 0.610 0.000   0 0.635
TTSFY9 23/02/2017 Put 3.100 0.035 0.035 0.000   0 0.030
TTSFT9 23/02/2017 Call 3.200 0.525 0.525 0.000   0 0.545
TTSFU9 23/02/2017 Put 3.200 0.050 0.050 0.000   0 0.045
TTSF89 23/02/2017 Call 3.300 0.440 0.440 0.000   0 0.460
TTSF99 23/02/2017 Put 3.300 0.065 0.065 0.000   0 0.060
TTSF29 23/02/2017 Call 3.400 0.365 0.365 0.000   0 0.380
TTSF39 23/02/2017 Put 3.400 0.090 0.090 0.000   0 0.085
TTSGP9 23/02/2017 Call 3.410 0.355 0.355 0.000   0 0.375
TTSGO9 23/02/2017 Put 3.410 0.095 0.095 0.000   0 0.085
TTSFH9 23/02/2017 Call 3.500 0.295 0.295 0.000   0 0.310
TTSFI9 23/02/2017 Put 3.500 0.120 0.120 0.000   150 0.115
TTSEV9 23/02/2017 Call 3.600 0.235 0.235 0.000   0 0.245
TTSEW9 23/02/2017 Put 3.600 0.160 0.160 0.000   0 0.150
TTSFJ9 23/02/2017 Call 3.700 0.180 0.180 0.000   0 0.190
TTSFK9 23/02/2017 Put 3.700 0.205 0.205 0.000   0 0.195
TTSF49 23/02/2017 Call 3.800 0.135 0.135 0.000   0 0.145
TTSF59 23/02/2017 Put 3.800 0.260 0.260 0.000   0 0.250
TTSF69 23/02/2017 Call 3.900 0.100 0.100 0.100 180 0 0.105
TTSF79 23/02/2017 Put 3.900 0.325 0.325 0.000   300 0.310
TTSEX9 23/02/2017 Call 4.000 0.075 0.075 0.000   400 0.080
TTSEY9 23/02/2017 Put 4.000 0.395 0.395 0.000   0 0.380
TTSFF9 23/02/2017 Call 4.100 0.055 0.055 0.000   3,600 0.055
TTSFG9 23/02/2017 Put 4.100 0.475 0.475 0.000   0 0.460
TTSEZ9 23/02/2017 Call 4.200 0.035 0.035 0.000   0 0.040
TTSF19 23/02/2017 Put 4.200 0.560 0.560 0.000   0 0.545
TTSFL9 23/02/2017 Call 4.300 0.025 0.025 0.000   0 0.030
TTSFM9 23/02/2017 Put 4.300 0.655 0.655 0.000   0 0.635
TTSER9 23/02/2017 Call 4.400 0.020 0.020 0.000   0 0.020
TTSES9 23/02/2017 Put 4.400 0.750 0.750 0.000   0 0.730
TTSFN9 23/02/2017 Call 4.500 0.010 0.010 0.000   0 0.015
TTSFO9 23/02/2017 Put 4.500 0.850 0.850 0.000   0 0.830
TTSET9 23/02/2017 Call 4.600 0.008 0.008 0.000   0 0.010
TTSEU9 23/02/2017 Put 4.600 0.950 0.950 0.000   0 0.930
TTSFP9 23/02/2017 Call 4.700 0.005 0.005 0.000   0 0.007
TTSFQ9 23/02/2017 Put 4.700 1.050 1.050 0.000   0 1.030
TTSGQ9 23/02/2017 Call 4.710 0.005 0.005 0.000   0 0.006
TTSGR9 23/02/2017 Put 4.710 1.025 1.025 0.000   0 1.010
TTSN18 30/03/2017 Call 2.800 0.885 0.885 0.000   0 0.905
TTSN28 30/03/2017 Put 2.800 0.020 0.020 0.000   0 0.015
TTSXM8 30/03/2017 Call 2.900 0.790 0.790 0.000   0 0.810
TTSXN8 30/03/2017 Put 2.900 0.030 0.030 0.000   0 0.025
TTSN38 30/03/2017 Call 3.000 0.700 0.700 0.000   0 0.720
TTSN48 30/03/2017 Put 3.000 0.040 0.040 0.000   0 0.040
TTSXK8 30/03/2017 Call 3.100 0.615 0.615 0.000   0 0.635
TTSXL8 30/03/2017 Put 3.100 0.060 0.060 0.000   0 0.055
TTSMW8 30/03/2017 Call 3.200 0.530 0.530 0.000   0 0.550
TTSMX8 30/03/2017 Put 3.200 0.080 0.080 0.000   0 0.075
TTSXG8 30/03/2017 Call 3.300 0.445 0.445 0.000   0 0.465
TTSXH8 30/03/2017 Put 3.300 0.105 0.105 0.000   0 0.100
TTSMY8 30/03/2017 Call 3.400 0.370 0.370 0.000   0 0.390
TTSMZ8 30/03/2017 Put 3.400 0.135 0.135 0.000   0 0.125
TTSXI8 30/03/2017 Call 3.500 0.305 0.305 0.000   0 0.315
TTSXJ8 30/03/2017 Put 3.500 0.170 0.170 0.000   0 0.160
TTSMS8 30/03/2017 Call 3.600 0.240 0.240 0.000   0 0.255
TTSMT8 30/03/2017 Put 3.600 0.210 0.210 0.000   0 0.205
TTSXD8 30/03/2017 Call 3.700 0.190 0.190 0.000   0 0.200
TTSXF8 30/03/2017 Put 3.700 0.265 0.265 0.000   589 0.255
TTSMO8 30/03/2017 Call 3.800 0.145 0.145 0.000   0 0.150
TTSMP8 30/03/2017 Put 3.800 0.320 0.320 0.000   374 0.310
TTSX78 30/03/2017 Call 3.900 0.105 0.105 0.000   0 0.110
TTSX88 30/03/2017 Put 3.900 0.385 0.385 0.000   28 0.375
TTSMM8 30/03/2017 Call 4.000 0.080 0.080 0.000   0 0.080
TTSMN8 30/03/2017 Put 4.000 0.460 0.460 0.000   850 0.445
TTSX98 30/03/2017 Call 4.100 0.055 0.055 0.000   841 0.055
TTSXA8 30/03/2017 Put 4.100 0.540 0.540 0.000   500 0.525
TTSMU8 30/03/2017 Call 4.200 0.040 0.040 0.000   441 0.040
TTSMV8 30/03/2017 Put 4.200 0.625 0.625 0.000   0 0.610
TTSXB8 30/03/2017 Call 4.300 0.030 0.030 0.000   1,751 0.030
TTSXC8 30/03/2017 Put 4.300 0.715 0.715 0.000   0 0.700
TTSMQ8 30/03/2017 Call 4.400 0.020 0.020 0.000   2,376 0.020
TTSMR8 30/03/2017 Put 4.400 0.810 0.810 0.000   0 0.790
TTSY88 30/03/2017 Call 4.500 0.015 0.015 0.000   0 0.015
TTSY98 30/03/2017 Put 4.500 0.905 0.905 0.000   0 0.885
TTSN78 30/03/2017 Call 4.600 0.009 0.009 0.000   0 0.009
TTSN88 30/03/2017 Put 4.600 1.000 1.000 0.000   0 0.985
TTSZE8 30/03/2017 Call 4.700 0.006 0.006 0.000   0 0.006
TTSZF8 30/03/2017 Put 4.700 1.100 1.100 0.000   0 1.080
TTSNL8 30/03/2017 Call 4.800 0.004 0.004 0.000   0 0.004
TTSNM8 30/03/2017 Put 4.800 1.200 1.200 0.000   0 1.180
TTSEL9 30/03/2017 Call 4.900 0.003 0.003 0.000   0 0.002
TTSEM9 30/03/2017 Put 4.900 1.300 1.300 0.000   0 1.280
TTSQF8 30/03/2017 Call 5.000 0.002 0.002 0.000   0 0.001
TTSQG8 30/03/2017 Put 5.000 1.400 1.400 0.000   0 1.375
TTSRT8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRU8 30/03/2017 Put 5.500 1.895 1.895 0.000   0 1.870
TTSWW8 29/06/2017 Call 2.800 0.895 0.895 0.000   0 0.910
TTSWX8 29/06/2017 Put 2.800 0.040 0.040 0.000   0 0.035
TTSUQ8 29/06/2017 Call 3.000 0.715 0.715 0.000   0 0.735
TTSUR8 29/06/2017 Put 3.000 0.070 0.070 0.000   0 0.065
TTSCQ9 29/06/2017 Call 3.100 0.630 0.630 0.000   0 0.650
TTSCR9 29/06/2017 Put 3.100 0.090 0.090 0.000   0 0.085
TTSTH8 29/06/2017 Call 3.200 0.550 0.550 0.000   0 0.570
TTSTI8 29/06/2017 Put 3.200 0.115 0.115 0.000   0 0.110
TTSBQ9 29/06/2017 Call 3.300 0.475 0.475 0.000   0 0.490
TTSBR9 29/06/2017 Put 3.300 0.140 0.140 0.000   0 0.135
TTSSC8 29/06/2017 Call 3.400 0.405 0.405 0.000   0 0.420
TTSSD8 29/06/2017 Put 3.400 0.175 0.175 0.000   0 0.165
TTSBL9 29/06/2017 Call 3.500 0.340 0.340 0.000   0 0.350
TTSBM9 29/06/2017 Put 3.500 0.210 0.210 0.000   0 0.205
TTSSI8 29/06/2017 Call 3.600 0.280 0.280 0.000   0 0.295
TTSSJ8 29/06/2017 Put 3.600 0.255 0.255 0.000   0 0.245
TTSBY9 29/06/2017 Call 3.700 0.230 0.230 0.000   0 0.240
TTSBZ9 29/06/2017 Put 3.700 0.300 0.300 0.000   0 0.295
TTSSS8 29/06/2017 Call 3.800 0.185 0.185 0.000   0 0.195
TTSST8 29/06/2017 Put 3.800 0.360 0.360 0.000   0 0.350
TTSBO9 29/06/2017 Call 3.900 0.145 0.145 0.000   0 0.155
TTSBP9 29/06/2017 Put 3.900 0.420 0.420 0.000   0 0.410
TTSSO8 29/06/2017 Call 4.000 0.115 0.115 0.000   0 0.120
TTSSP8 29/06/2017 Put 4.000 0.490 0.490 0.000   0 0.475
TTSBU9 29/06/2017 Call 4.100 0.090 0.090 0.000   0 0.095
TTSBV9 29/06/2017 Put 4.100 0.565 0.565 0.000   0 0.550
TTSSQ8 29/06/2017 Call 4.200 0.070 0.070 0.000   0 0.075
TTSSR8 29/06/2017 Put 4.200 0.645 0.645 0.000   0 0.625
TTSBS9 29/06/2017 Call 4.300 0.050 0.050 0.000   0 0.055
TTSBT9 29/06/2017 Put 4.300 0.730 0.730 0.000   0 0.710
TTSSM8 29/06/2017 Call 4.400 0.040 0.040 0.000   0 0.045
TTSSN8 29/06/2017 Put 4.400 0.820 0.820 0.000   0 0.800
TTSBW9 29/06/2017 Call 4.500 0.030 0.030 0.000   0 0.035
TTSBX9 29/06/2017 Put 4.500 0.910 0.910 0.000   0 0.890
TTSSK8 29/06/2017 Call 4.600 0.025 0.025 0.000   0 0.025
TTSSL8 29/06/2017 Put 4.600 1.005 1.005 0.000   0 0.985
TTSCS9 29/06/2017 Call 4.700 0.015 0.015 0.000   0 0.020
TTSCT9 29/06/2017 Put 4.700 1.105 1.105 0.000   0 1.085
TTSSG8 29/06/2017 Call 4.800 0.010 0.010 0.000   0 0.015
TTSSH8 29/06/2017 Put 4.800 1.200 1.200 0.000   0 1.180
TTSEN9 29/06/2017 Call 4.900 0.009 0.009 0.000   0 0.010
TTSEO9 29/06/2017 Put 4.900 1.300 1.300 0.000   0 1.280
TTSSE8 29/06/2017 Call 5.000 0.007 0.007 0.000   0 0.008
TTSSF8 29/06/2017 Put 5.000 1.400 1.400 0.000   0 1.380
TTSSW8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.002
TTSSX8 29/06/2017 Put 5.500 1.895 1.895 0.000   0 1.875
TTSXO8 28/09/2017 Call 2.800 0.900 0.900 0.000   0 0.920
TTSXP8 28/09/2017 Put 2.800 0.080 0.080 0.000   0 0.075
TTSXU8 28/09/2017 Call 3.000 0.725 0.725 0.000   0 0.745
TTSXV8 28/09/2017 Put 3.000 0.115 0.115 0.000   0 0.110
TTSI79 28/09/2017 Call 3.100 0.645 0.645 0.000      
TTSI89 28/09/2017 Put 3.100 0.140 0.140 0.000      
TTSXS8 28/09/2017 Call 3.200 0.570 0.570 0.000   0 0.585
TTSXT8 28/09/2017 Put 3.200 0.165 0.165 0.000   0 0.160
TTSI39 28/09/2017 Call 3.300 0.495 0.495 0.000      
TTSI49 28/09/2017 Put 3.300 0.195 0.195 0.000      
TTSXQ8 28/09/2017 Call 3.400 0.430 0.430 0.000   0 0.445
TTSXR8 28/09/2017 Put 3.400 0.235 0.235 0.000   0 0.225
TTSI59 28/09/2017 Call 3.500 0.370 0.370 0.000      
TTSI69 28/09/2017 Put 3.500 0.275 0.275 0.000      
TTSY28 28/09/2017 Call 3.600 0.315 0.315 0.000   0 0.330
TTSY38 28/09/2017 Put 3.600 0.320 0.320 0.000   0 0.315
TTSI19 28/09/2017 Call 3.700 0.265 0.265 0.000      
TTSI29 28/09/2017 Put 3.700 0.375 0.375 0.000      
TTSY48 28/09/2017 Call 3.800 0.220 0.220 0.000   0 0.230
TTSY58 28/09/2017 Put 3.800 0.435 0.435 0.000   0 0.420
TTSGU9 28/09/2017 Call 3.900 0.180 0.180 0.000      
TTSGV9 28/09/2017 Put 3.900 0.495 0.495 0.000      
TTSXZ8 28/09/2017 Call 4.000 0.145 0.145 0.000   0 0.155
TTSY18 28/09/2017 Put 4.000 0.565 0.565 0.000   0 0.545
TTSGY9 28/09/2017 Call 4.100 0.115 0.115 0.000      
TTSGZ9 28/09/2017 Put 4.100 0.635 0.635 0.000      
TTSXW8 28/09/2017 Call 4.200 0.095 0.095 0.000   0 0.105
TTSXY8 28/09/2017 Put 4.200 0.715 0.715 0.000   0 0.690
TTSGW9 28/09/2017 Call 4.300 0.075 0.075 0.000      
TTSGX9 28/09/2017 Put 4.300 0.795 0.795 0.000      
TTSY68 28/09/2017 Call 4.400 0.060 0.060 0.000   0 0.065
TTSY78 28/09/2017 Put 4.400 0.880 0.880 0.000   0 0.855
TTSYA8 28/09/2017 Call 4.600 0.035 0.035 0.000   0 0.040
TTSYB8 28/09/2017 Put 4.600 1.065 1.065 0.000   0 1.040
TTSZA8 28/09/2017 Call 4.800 0.025 0.025 0.000   0 0.025
TTSZB8 28/09/2017 Put 4.800 1.255 1.255 0.000   0 1.230
TTSE49 28/09/2017 Call 5.000 0.015 0.015 0.000   0 0.015
TTSE59 28/09/2017 Put 5.000 1.445 1.445 0.000   0 1.425
TTSGS9 21/12/2017 Call 2.800 0.905 0.905 0.000   0 0.925
TTSGT9 21/12/2017 Put 2.800 0.095 0.095 0.000   0 0.085
TTSCO9 21/12/2017 Call 3.000 0.735 0.735 0.000   0 0.755
TTSCP9 21/12/2017 Put 3.000 0.135 0.135 0.000   0 0.130
TTSC39 21/12/2017 Call 3.200 0.585 0.585 0.000   0 0.600
TTSC49 21/12/2017 Put 3.200 0.190 0.190 0.000   0 0.185
TTSC19 21/12/2017 Call 3.400 0.450 0.450 0.000   0 0.465
TTSC29 21/12/2017 Put 3.400 0.260 0.260 0.000   0 0.255
TTSC79 21/12/2017 Call 3.600 0.335 0.335 0.000   0 0.350
TTSC89 21/12/2017 Put 3.600 0.350 0.350 0.000   0 0.340
TTSCG9 21/12/2017 Call 3.800 0.245 0.245 0.000   0 0.255
TTSCH9 21/12/2017 Put 3.800 0.460 0.460 0.000   0 0.445
TTSC99 21/12/2017 Call 4.000 0.170 0.170 0.000   0 0.180
TTSCF9 21/12/2017 Put 4.000 0.585 0.585 0.000   0 0.570
TTSC59 21/12/2017 Call 4.200 0.120 0.120 0.000   0 0.125
TTSC69 21/12/2017 Put 4.200 0.730 0.730 0.000   0 0.710
TTSCK9 21/12/2017 Call 4.400 0.080 0.080 0.000   0 0.085
TTSCL9 21/12/2017 Put 4.400 0.890 0.890 0.000   0 0.870
TTSCM9 21/12/2017 Call 4.600 0.055 0.055 0.000   0 0.055
TTSCN9 21/12/2017 Put 4.600 1.070 1.070 0.000   0 1.045
TTSCI9 21/12/2017 Call 4.800 0.035 0.035 0.000   0 0.040
TTSCJ9 21/12/2017 Put 4.800 1.260 1.260 0.000   0 1.235
TTSE69 21/12/2017 Call 5.000 0.025 0.025 0.000   0 0.025
TTSE79 21/12/2017 Put 5.000 1.450 1.450 0.000   0 1.430
TTSIU9 28/03/2018 Call 2.800 0.885 0.885 0.000      
TTSIV9 28/03/2018 Put 2.800 0.110 0.110 0.000      
TTSIQ9 28/03/2018 Call 3.000 0.715 0.715 0.000      
TTSIR9 28/03/2018 Put 3.000 0.170 0.170 0.000      
TTSII9 28/03/2018 Call 3.200 0.570 0.570 0.000      
TTSIJ9 28/03/2018 Put 3.200 0.245 0.245 0.000      
TTSIS9 28/03/2018 Call 3.400 0.445 0.445 0.000      
TTSIT9 28/03/2018 Put 3.400 0.340 0.340 0.000      
TTSIG9 28/03/2018 Call 3.600 0.345 0.345 0.000      
TTSIH9 28/03/2018 Put 3.600 0.455 0.455 0.000      
TTSIM9 28/03/2018 Call 3.800 0.265 0.265 0.000      
TTSIN9 28/03/2018 Put 3.800 0.580 0.580 0.000      
TTSIO9 28/03/2018 Call 4.000 0.205 0.205 0.000      
TTSIP9 28/03/2018 Put 4.000 0.720 0.720 0.000      
TTSIK9 28/03/2018 Call 4.200 0.155 0.155 0.000      
TTSIL9 28/03/2018 Put 4.200 0.870 0.870 0.000      
TTSI99 28/03/2018 Call 4.400 0.115 0.115 0.000      
TTSIF9 28/03/2018 Put 4.400 1.030 1.030 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.