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 4.000 Down -0.030 3.980 4.030 4.000 4.040 3.980 3,316,962 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSM28 29/09/2016 Call 2.600 1.400 1.400 0.000   0 1.430
TTSM38 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ48 29/09/2016 Call 2.800 1.200 1.200 0.000   0 1.230
TTSJ58 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSM88 29/09/2016 Call 2.900 1.100 1.100 0.000   0 1.130
TTSM98 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG78 29/09/2016 Call 3.000 1.000 1.000 0.000   0 1.030
TTSG88 29/09/2016 Put 3.000 0.000 0.000 0.000   1,200 0.000
TTSM68 29/09/2016 Call 3.100 0.900 0.900 0.000   0 0.930
TTSM78 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSD48 29/09/2016 Call 3.200 0.800 0.800 0.000   0 0.830
TTSD58 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.001
TTSMC8 29/09/2016 Call 3.300 0.700 0.700 0.000   0 0.730
TTSMD8 29/09/2016 Put 3.300 0.001 0.001 0.000   0 0.001
TTSCR8 29/09/2016 Call 3.400 0.600 0.600 0.000   350 0.630
TTSCS8 29/09/2016 Put 3.400 0.003 0.003 0.000   1,200 0.004
TTSMI8 29/09/2016 Call 3.500 0.500 0.500 0.000   0 0.530
TTSMJ8 29/09/2016 Put 3.500 0.008 0.008 0.000   600 0.009
TTSD28 29/09/2016 Call 3.600 0.400 0.400 0.000   0 0.430
TTSD38 29/09/2016 Put 3.600 0.015 0.015 0.000   1,450 0.015
TTSMK8 29/09/2016 Call 3.700 0.300 0.300 0.000   0 0.330
TTSML8 29/09/2016 Put 3.700 0.035 0.035 0.000   1,200 0.030
TTSCX8 29/09/2016 Call 3.800 0.205 0.205 0.000   0 0.235
TTSCY8 29/09/2016 Put 3.800 0.060 0.060 0.000   2,050 0.055
TTSME8 29/09/2016 Call 3.900 0.125 0.125 0.000   630 0.155
TTSMF8 29/09/2016 Put 3.900 0.095 0.095 0.000   1,376 0.090
TTSCZ8 29/09/2016 Call 4.000 0.070 0.070 0.000   1,523 0.090
TTSD18 29/09/2016 Put 4.000 0.150 0.150 0.000   0 0.135
TTSMG8 29/09/2016 Call 4.100 0.040 0.040 0.000   0 0.055
TTSMH8 29/09/2016 Put 4.100 0.215 0.215 0.000   0 0.195
TTSCN8 29/09/2016 Call 4.200 0.020 0.020 0.000   850 0.030
TTSCO8 29/09/2016 Put 4.200 0.295 0.295 0.000   0 0.270
TTSMA8 29/09/2016 Call 4.300 0.010 0.010 0.000   50 0.015
TTSMB8 29/09/2016 Put 4.300 0.385 0.385 0.000   0 0.355
TTSCT8 29/09/2016 Call 4.400 0.005 0.005 0.000   0 0.007
TTSCU8 29/09/2016 Put 4.400 0.480 0.480 0.000   0 0.450
TTSN58 29/09/2016 Call 4.500 0.002 0.002 0.000   0 0.003
TTSN68 29/09/2016 Put 4.500 0.580 0.580 0.000   0 0.550
TTSCP8 29/09/2016 Call 4.600 0.001 0.001 0.000   0 0.001
TTSCQ8 29/09/2016 Put 4.600 0.680 0.680 0.000   0 0.650
TTSNP8 29/09/2016 Call 4.700 0.000 0.000 0.000   0 0.001
TTSNQ8 29/09/2016 Put 4.700 0.780 0.780 0.000   0 0.750
TTSCV8 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSCW8 29/09/2016 Put 4.800 0.880 0.880 0.000   0 0.850
TTSQD8 29/09/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSQE8 29/09/2016 Put 4.900 0.980 0.980 0.000   0 0.950
TTSEI8 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSEJ8 29/09/2016 Put 5.000 1.080 1.080 0.000   0 1.050
TTSTB8 29/09/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTSTC8 29/09/2016 Put 5.250 1.330 1.330 0.000   0 1.300
TTSYS8 27/10/2016 Call 3.100 0.900 0.900 0.000   0 0.930
TTSYT8 27/10/2016 Put 3.100 0.001 0.001 0.000   0 0.001
TTSYI8 27/10/2016 Call 3.200 0.800 0.800 0.000   0 0.830
TTSYJ8 27/10/2016 Put 3.200 0.002 0.002 0.000   0 0.003
TTSZ68 27/10/2016 Call 3.300 0.700 0.700 0.000   0 0.730
TTSZ78 27/10/2016 Put 3.300 0.006 0.006 0.000   0 0.006
TTSYG8 27/10/2016 Call 3.400 0.600 0.600 0.000   0 0.630
TTSYH8 27/10/2016 Put 3.400 0.010 0.010 0.000   0 0.010
TTSZ48 27/10/2016 Call 3.500 0.500 0.500 0.000   0 0.530
TTSZ58 27/10/2016 Put 3.500 0.020 0.020 0.000   0 0.020
TTSYE8 27/10/2016 Call 3.600 0.400 0.400 0.000   0 0.430
TTSYF8 27/10/2016 Put 3.600 0.040 0.040 0.000   0 0.035
TTSZ28 27/10/2016 Call 3.700 0.305 0.305 0.000   0 0.335
TTSZ38 27/10/2016 Put 3.700 0.060 0.060 0.000   0 0.055
TTSYK8 27/10/2016 Call 3.800 0.220 0.220 0.000   0 0.250
TTSYL8 27/10/2016 Put 3.800 0.090 0.090 0.000   0 0.085
TTSYZ8 27/10/2016 Call 3.900 0.160 0.160 0.000   207 0.180
TTSZ18 27/10/2016 Put 3.900 0.135 0.135 0.000   0 0.125
TTSYO8 27/10/2016 Call 4.000 0.110 0.110 0.000   0 0.125
TTSYP8 27/10/2016 Put 4.000 0.185 0.185 0.000   0 0.170
TTSYU8 27/10/2016 Call 4.100 0.075 0.075 0.000   750 0.085
TTSYV8 27/10/2016 Put 4.100 0.245 0.245 0.000   0 0.225
TTSYM8 27/10/2016 Call 4.200 0.050 0.050 0.000   0 0.060
TTSYN8 27/10/2016 Put 4.200 0.320 0.320 0.000   0 0.295
TTSYW8 27/10/2016 Call 4.300 0.030 0.030 0.000   0 0.035
TTSYX8 27/10/2016 Put 4.300 0.400 0.400 0.000   0 0.370
TTSYC8 27/10/2016 Call 4.400 0.020 0.020 0.000   0 0.025
TTSYD8 27/10/2016 Put 4.400 0.485 0.485 0.000   0 0.455
TTSYQ8 27/10/2016 Call 4.500 0.010 0.010 0.000   0 0.015
TTSYR8 27/10/2016 Put 4.500 0.580 0.580 0.000   0 0.550
TTSZ88 27/10/2016 Call 4.600 0.007 0.007 0.000   0 0.008
TTSZ98 27/10/2016 Put 4.600 0.680 0.680 0.000   0 0.650
TTSZC8 27/10/2016 Call 4.700 0.004 0.004 0.000   0 0.005
TTSZD8 27/10/2016 Put 4.700 0.780 0.780 0.000   0 0.750
TTSCU9 27/10/2016 Call 4.800 0.002 0.002 0.000   0 0.003
TTSCV9 27/10/2016 Put 4.800 0.880 0.880 0.000   0 0.850
TTSEF9 27/10/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TTSEG9 27/10/2016 Put 4.900 0.980 0.980 0.000   0 0.950
TTSBJ9 24/11/2016 Call 3.100 0.900 0.900 0.000   0 0.930
TTSBK9 24/11/2016 Put 3.100 0.004 0.004 0.000   0 0.004
TTSBH9 24/11/2016 Call 3.200 0.800 0.800 0.000   0 0.830
TTSBI9 24/11/2016 Put 3.200 0.008 0.008 0.000   0 0.008
TTSB49 24/11/2016 Call 3.300 0.700 0.700 0.000   0 0.730
TTSB59 24/11/2016 Put 3.300 0.015 0.015 0.000   0 0.015
TTSZO8 24/11/2016 Call 3.400 0.600 0.600 0.000   0 0.630
TTSZP8 24/11/2016 Put 3.400 0.025 0.025 0.000   0 0.025
TTSB89 24/11/2016 Call 3.500 0.500 0.500 0.000   0 0.535
TTSB99 24/11/2016 Put 3.500 0.040 0.040 0.000   0 0.035
TTSZM8 24/11/2016 Call 3.600 0.405 0.405 0.000   0 0.440
TTSZN8 24/11/2016 Put 3.600 0.060 0.060 0.000   0 0.055
TTSB69 24/11/2016 Call 3.700 0.315 0.315 0.000   0 0.355
TTSB79 24/11/2016 Put 3.700 0.085 0.085 0.000   0 0.075
TTSZS8 24/11/2016 Call 3.800 0.245 0.245 0.000   0 0.275
TTSZT8 24/11/2016 Put 3.800 0.115 0.115 0.000   0 0.110
TTSBF9 24/11/2016 Call 3.900 0.190 0.190 0.000   0 0.215
TTSBG9 24/11/2016 Put 3.900 0.160 0.160 0.000   0 0.145
TTSZU8 24/11/2016 Call 4.000 0.145 0.145 0.000   0 0.160
TTSZV8 24/11/2016 Put 4.000 0.210 0.210 0.000   600 0.195
TTSB29 24/11/2016 Call 4.100 0.105 0.105 0.000   1,190 0.120
TTSB39 24/11/2016 Put 4.100 0.270 0.270 0.000   300 0.255
TTSZQ8 24/11/2016 Call 4.200 0.075 0.075 0.000   0 0.085
TTSZR8 24/11/2016 Put 4.200 0.335 0.335 0.000   600 0.320
TTSZI8 24/11/2016 Call 4.300 0.055 0.055 0.000   0 0.060
TTSZJ8 24/11/2016 Put 4.300 0.410 0.410 0.000   0 0.390
TTSZY8 24/11/2016 Call 4.400 0.035 0.035 0.000   0 0.040
TTSB19 24/11/2016 Put 4.400 0.495 0.495 0.000   0 0.470
TTSZK8 24/11/2016 Call 4.500 0.025 0.025 0.000   0 0.030
TTSZL8 24/11/2016 Put 4.500 0.585 0.585 0.000   0 0.560
TTSZW8 24/11/2016 Call 4.600 0.015 0.015 0.000   0 0.020
TTSZX8 24/11/2016 Put 4.600 0.680 0.680 0.000   0 0.655
TTSZG8 24/11/2016 Call 4.700 0.010 0.010 0.000   0 0.010
TTSZH8 24/11/2016 Put 4.700 0.780 0.780 0.000   0 0.750
TTSCW9 24/11/2016 Call 4.800 0.006 0.006 0.000   0 0.008
TTSCX9 24/11/2016 Put 4.800 0.880 0.880 0.000   0 0.850
TTSEH9 24/11/2016 Call 4.900 0.004 0.004 0.000   0 0.005
TTSEI9 24/11/2016 Put 4.900 0.980 0.980 0.000   0 0.950
TTSM48 22/12/2016 Call 2.600 1.400 1.400 0.000   0 1.430
TTSM58 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ68 22/12/2016 Call 2.800 1.200 1.200 0.000   0 1.230
TTSJ78 22/12/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TTSWU8 22/12/2016 Call 2.900 1.100 1.100 0.000   0 1.130
TTSWV8 22/12/2016 Put 2.900 0.002 0.002 0.000   0 0.002
TTSJ28 22/12/2016 Call 3.000 1.005 1.005 0.000   0 1.030
TTSJ38 22/12/2016 Put 3.000 0.004 0.004 0.000   0 0.004
TTSW68 22/12/2016 Call 3.100 0.905 0.905 0.000   0 0.930
TTSW78 22/12/2016 Put 3.100 0.007 0.007 0.000   0 0.007
TTSIT8 22/12/2016 Call 3.200 0.800 0.800 0.000   0 0.830
TTSIU8 22/12/2016 Put 3.200 0.015 0.015 0.000   0 0.010
TTSTL8 22/12/2016 Call 3.300 0.700 0.700 0.000   0 0.730
TTSTM8 22/12/2016 Put 3.300 0.020 0.020 0.000   0 0.020
TTSIN8 22/12/2016 Call 3.400 0.605 0.605 0.000   100 0.635
TTSIO8 22/12/2016 Put 3.400 0.035 0.035 0.000   0 0.030
TTSSU8 22/12/2016 Call 3.500 0.505 0.505 0.000   0 0.540
TTSSV8 22/12/2016 Put 3.500 0.050 0.050 0.000   0 0.050
TTSIX8 22/12/2016 Call 3.600 0.415 0.415 0.000   0 0.450
TTSIY8 22/12/2016 Put 3.600 0.075 0.075 0.000   0 0.070
TTSSA8 22/12/2016 Call 3.700 0.340 0.340 0.000   0 0.370
TTSSB8 22/12/2016 Put 3.700 0.105 0.105 0.000   0 0.095
TTSIZ8 22/12/2016 Call 3.800 0.275 0.275 0.000   31 0.300
TTSJ18 22/12/2016 Put 3.800 0.140 0.140 0.000   0 0.125
TTSS88 22/12/2016 Call 3.900 0.220 0.220 0.000   0 0.240
TTSS98 22/12/2016 Put 3.900 0.180 0.180 0.000   107 0.165
TTSIV8 22/12/2016 Call 4.000 0.170 0.170 0.000   0 0.185
TTSIW8 22/12/2016 Put 4.000 0.235 0.235 0.000   100 0.210
TTSRX8 22/12/2016 Call 4.100 0.130 0.130 0.000   0 0.140
TTSRY8 22/12/2016 Put 4.100 0.290 0.290 0.000   0 0.265
TTSIR8 22/12/2016 Call 4.200 0.100 0.100 0.000   122 0.105
TTSIS8 22/12/2016 Put 4.200 0.355 0.355 0.000   0 0.330
TTSRZ8 22/12/2016 Call 4.300 0.075 0.075 0.000   301 0.075
TTSS18 22/12/2016 Put 4.300 0.430 0.430 0.000   0 0.400
TTSIP8 22/12/2016 Call 4.400 0.055 0.055 0.000   0 0.050
TTSIQ8 22/12/2016 Put 4.400 0.505 0.505 0.000   0 0.475
TTSS48 22/12/2016 Call 4.500 0.040 0.040 0.000   0 0.035
TTSS58 22/12/2016 Put 4.500 0.595 0.595 0.000   0 0.565
TTSIL8 22/12/2016 Call 4.600 0.030 0.030 0.000   0 0.025
TTSIM8 22/12/2016 Put 4.600 0.685 0.685 0.000   0 0.655
TTSS28 22/12/2016 Call 4.700 0.020 0.020 0.000   0 0.015
TTSS38 22/12/2016 Put 4.700 0.780 0.780 0.000   0 0.750
TTSJ88 22/12/2016 Call 4.800 0.015 0.015 0.000   0 0.010
TTSJ98 22/12/2016 Put 4.800 0.880 0.880 0.000   0 0.850
TTSS68 22/12/2016 Call 4.900 0.009 0.009 0.000   0 0.007
TTSS78 22/12/2016 Put 4.900 0.980 0.980 0.000   0 0.950
TTSJC8 22/12/2016 Call 5.000 0.006 0.006 0.000   0 0.005
TTSJD8 22/12/2016 Put 5.000 1.080 1.080 0.000   0 1.050
TTSTD8 22/12/2016 Call 5.250 0.002 0.002 0.000   0 0.001
TTSTE8 22/12/2016 Put 5.250 1.330 1.330 0.000   0 1.300
TTSRR8 22/12/2016 Call 5.500 0.001 0.001 0.000   0 0.000
TTSRS8 22/12/2016 Put 5.500 1.580 1.580 0.000   0 1.550
TTSEP9 24/01/2017 Call 3.300 0.700 0.700 0.000   0 0.730
TTSEQ9 24/01/2017 Put 3.300 0.030 0.030 0.000   0 0.030
TTSDT9 24/01/2017 Call 3.400 0.605 0.605 0.000   0 0.635
TTSDU9 24/01/2017 Put 3.400 0.045 0.045 0.000   0 0.045
TTSD59 24/01/2017 Call 3.500 0.515 0.515 0.000   0 0.545
TTSD69 24/01/2017 Put 3.500 0.065 0.065 0.000   0 0.060
TTSDZ9 24/01/2017 Call 3.600 0.430 0.430 0.000   0 0.465
TTSE19 24/01/2017 Put 3.600 0.085 0.085 0.000   0 0.085
TTSDL9 24/01/2017 Call 3.700 0.360 0.360 0.000   0 0.390
TTSDM9 24/01/2017 Put 3.700 0.115 0.115 0.000   0 0.110
TTSDN9 24/01/2017 Call 3.800 0.290 0.290 0.000   0 0.320
TTSDO9 24/01/2017 Put 3.800 0.145 0.145 0.000   0 0.145
TTSD39 24/01/2017 Call 3.900 0.235 0.235 0.000   0 0.260
TTSD49 24/01/2017 Put 3.900 0.190 0.190 0.000   0 0.185
TTSDP9 24/01/2017 Call 4.000 0.180 0.180 0.000   0 0.205
TTSDQ9 24/01/2017 Put 4.000 0.240 0.240 0.000   0 0.230
TTSCY9 24/01/2017 Call 4.100 0.140 0.140 0.000   0 0.160
TTSCZ9 24/01/2017 Put 4.100 0.295 0.295 0.000   0 0.285
TTSDR9 24/01/2017 Call 4.200 0.105 0.105 0.000   0 0.120
TTSDS9 24/01/2017 Put 4.200 0.360 0.360 0.000   0 0.345
TTSD19 24/01/2017 Call 4.300 0.075 0.075 0.000   0 0.090
TTSD29 24/01/2017 Put 4.300 0.430 0.430 0.000   0 0.415
TTSE29 24/01/2017 Call 4.400 0.055 0.055 0.000   0 0.065
TTSE39 24/01/2017 Put 4.400 0.510 0.510 0.000   0 0.490
TTSD99 24/01/2017 Call 4.500 0.040 0.040 0.000   0 0.045
TTSDK9 24/01/2017 Put 4.500 0.595 0.595 0.000   0 0.575
TTSDX9 24/01/2017 Call 4.600 0.025 0.025 0.000   0 0.035
TTSDY9 24/01/2017 Put 4.600 0.685 0.685 0.000   0 0.660
TTSD79 24/01/2017 Call 4.700 0.020 0.020 0.000   0 0.025
TTSD89 24/01/2017 Put 4.700 0.780 0.780 0.000   0 0.755
TTSDV9 24/01/2017 Call 4.800 0.010 0.010 0.000   0 0.015
TTSDW9 24/01/2017 Put 4.800 0.880 0.880 0.000   0 0.850
TTSEJ9 24/01/2017 Call 4.900 0.008 0.008 0.000   0 0.010
TTSEK9 24/01/2017 Put 4.900 0.980 0.980 0.000   0 0.950
TTSF89 23/02/2017 Call 3.300 0.705 0.705 0.000      
TTSF99 23/02/2017 Put 3.300 0.045 0.045 0.000      
TTSF29 23/02/2017 Call 3.400 0.615 0.615 0.000      
TTSF39 23/02/2017 Put 3.400 0.065 0.065 0.000      
TTSFH9 23/02/2017 Call 3.500 0.530 0.530 0.000      
TTSFI9 23/02/2017 Put 3.500 0.085 0.085 0.000      
TTSEV9 23/02/2017 Call 3.600 0.460 0.460 0.000      
TTSEW9 23/02/2017 Put 3.600 0.110 0.110 0.000      
TTSFJ9 23/02/2017 Call 3.700 0.390 0.390 0.000      
TTSFK9 23/02/2017 Put 3.700 0.145 0.145 0.000      
TTSF49 23/02/2017 Call 3.800 0.330 0.330 0.000      
TTSF59 23/02/2017 Put 3.800 0.180 0.180 0.000      
TTSF69 23/02/2017 Call 3.900 0.275 0.275 0.000      
TTSF79 23/02/2017 Put 3.900 0.225 0.225 0.000      
TTSEX9 23/02/2017 Call 4.000 0.230 0.230 0.000      
TTSEY9 23/02/2017 Put 4.000 0.280 0.280 0.000      
TTSFF9 23/02/2017 Call 4.100 0.185 0.185 0.000      
TTSFG9 23/02/2017 Put 4.100 0.335 0.335 0.000      
TTSEZ9 23/02/2017 Call 4.200 0.150 0.150 0.000      
TTSF19 23/02/2017 Put 4.200 0.400 0.400 0.000      
TTSFL9 23/02/2017 Call 4.300 0.120 0.120 0.000      
TTSFM9 23/02/2017 Put 4.300 0.470 0.470 0.000      
TTSER9 23/02/2017 Call 4.400 0.095 0.095 0.000      
TTSES9 23/02/2017 Put 4.400 0.545 0.545 0.000      
TTSFN9 23/02/2017 Call 4.500 0.075 0.075 0.000      
TTSFO9 23/02/2017 Put 4.500 0.625 0.625 0.000      
TTSET9 23/02/2017 Call 4.600 0.055 0.055 0.000      
TTSEU9 23/02/2017 Put 4.600 0.710 0.710 0.000      
TTSFP9 23/02/2017 Call 4.700 0.045 0.045 0.000      
TTSFQ9 23/02/2017 Put 4.700 0.795 0.795 0.000      
TTSN18 30/03/2017 Call 2.800 1.200 1.200 0.000   0 1.230
TTSN28 30/03/2017 Put 2.800 0.010 0.010 0.000   0 0.009
TTSXM8 30/03/2017 Call 2.900 1.105 1.105 0.000   0 1.130
TTSXN8 30/03/2017 Put 2.900 0.015 0.015 0.000   0 0.015
TTSN38 30/03/2017 Call 3.000 1.005 1.005 0.000   0 1.035
TTSN48 30/03/2017 Put 3.000 0.025 0.025 0.000   0 0.020
TTSXK8 30/03/2017 Call 3.100 0.905 0.905 0.000   0 0.935
TTSXL8 30/03/2017 Put 3.100 0.035 0.035 0.000   0 0.035
TTSMW8 30/03/2017 Call 3.200 0.805 0.805 0.000   0 0.835
TTSMX8 30/03/2017 Put 3.200 0.050 0.050 0.000   0 0.045
TTSXG8 30/03/2017 Call 3.300 0.710 0.710 0.000   0 0.740
TTSXH8 30/03/2017 Put 3.300 0.065 0.065 0.000   0 0.065
TTSMY8 30/03/2017 Call 3.400 0.620 0.620 0.000   0 0.650
TTSMZ8 30/03/2017 Put 3.400 0.090 0.090 0.000   0 0.085
TTSXI8 30/03/2017 Call 3.500 0.540 0.540 0.000   0 0.565
TTSXJ8 30/03/2017 Put 3.500 0.115 0.115 0.000   0 0.110
TTSMS8 30/03/2017 Call 3.600 0.460 0.460 0.000   0 0.490
TTSMT8 30/03/2017 Put 3.600 0.140 0.140 0.000   0 0.135
TTSXD8 30/03/2017 Call 3.700 0.390 0.390 0.000   0 0.420
TTSXF8 30/03/2017 Put 3.700 0.175 0.175 0.000   0 0.170
TTSMO8 30/03/2017 Call 3.800 0.325 0.325 0.000   0 0.355
TTSMP8 30/03/2017 Put 3.800 0.215 0.215 0.000   0 0.210
TTSX78 30/03/2017 Call 3.900 0.270 0.270 0.000   0 0.295
TTSX88 30/03/2017 Put 3.900 0.260 0.260 0.000   0 0.255
TTSMM8 30/03/2017 Call 4.000 0.215 0.215 0.000   0 0.240
TTSMN8 30/03/2017 Put 4.000 0.310 0.310 0.000   0 0.305
TTSX98 30/03/2017 Call 4.100 0.170 0.170 0.000   0 0.195
TTSXA8 30/03/2017 Put 4.100 0.370 0.370 0.000   0 0.360
TTSMU8 30/03/2017 Call 4.200 0.135 0.135 0.000   0 0.155
TTSMV8 30/03/2017 Put 4.200 0.435 0.435 0.000   0 0.420
TTSXB8 30/03/2017 Call 4.300 0.105 0.105 0.000   0 0.120
TTSXC8 30/03/2017 Put 4.300 0.505 0.505 0.000   0 0.490
TTSMQ8 30/03/2017 Call 4.400 0.080 0.080 0.000   2,376 0.095
TTSMR8 30/03/2017 Put 4.400 0.580 0.580 0.000   0 0.565
TTSY88 30/03/2017 Call 4.500 0.060 0.060 0.000   0 0.075
TTSY98 30/03/2017 Put 4.500 0.660 0.660 0.000   0 0.640
TTSN78 30/03/2017 Call 4.600 0.045 0.045 0.000   0 0.055
TTSN88 30/03/2017 Put 4.600 0.745 0.745 0.000   0 0.725
TTSZE8 30/03/2017 Call 4.700 0.035 0.035 0.000   0 0.045
TTSZF8 30/03/2017 Put 4.700 0.835 0.835 0.000   0 0.810
TTSNL8 30/03/2017 Call 4.800 0.030 0.030 0.000   0 0.035
TTSNM8 30/03/2017 Put 4.800 0.930 0.930 0.000   0 0.900
TTSEL9 30/03/2017 Call 4.900 0.025 0.025 0.000   0 0.025
TTSEM9 30/03/2017 Put 4.900 1.025 1.025 0.000   0 0.995
TTSQF8 30/03/2017 Call 5.000 0.020 0.020 0.000   0 0.020
TTSQG8 30/03/2017 Put 5.000 1.120 1.120 0.000   0 1.090
TTSRT8 30/03/2017 Call 5.500 0.004 0.004 0.000   0 0.005
TTSRU8 30/03/2017 Put 5.500 1.615 1.615 0.000   0 1.585
TTSWW8 29/06/2017 Call 2.800 1.200 1.200 0.000   0 1.230
TTSWX8 29/06/2017 Put 2.800 0.020 0.020 0.000   0 0.025
TTSUQ8 29/06/2017 Call 3.000 1.000 1.000 0.000   0 1.030
TTSUR8 29/06/2017 Put 3.000 0.045 0.045 0.000   0 0.045
TTSCQ9 29/06/2017 Call 3.100 0.905 0.905 0.000   0 0.935
TTSCR9 29/06/2017 Put 3.100 0.060 0.060 0.000   0 0.060
TTSTH8 29/06/2017 Call 3.200 0.810 0.810 0.000   0 0.840
TTSTI8 29/06/2017 Put 3.200 0.075 0.075 0.000   0 0.075
TTSBQ9 29/06/2017 Call 3.300 0.725 0.725 0.000   0 0.750
TTSBR9 29/06/2017 Put 3.300 0.100 0.100 0.000   0 0.095
TTSSC8 29/06/2017 Call 3.400 0.640 0.640 0.000   0 0.665
TTSSD8 29/06/2017 Put 3.400 0.120 0.120 0.000   0 0.115
TTSBL9 29/06/2017 Call 3.500 0.560 0.560 0.000   0 0.590
TTSBM9 29/06/2017 Put 3.500 0.145 0.145 0.000   0 0.145
TTSSI8 29/06/2017 Call 3.600 0.490 0.490 0.000   0 0.515
TTSSJ8 29/06/2017 Put 3.600 0.180 0.180 0.000   0 0.175
TTSBY9 29/06/2017 Call 3.700 0.420 0.420 0.000   0 0.445
TTSBZ9 29/06/2017 Put 3.700 0.215 0.215 0.000   0 0.205
TTSSS8 29/06/2017 Call 3.800 0.360 0.360 0.000   0 0.385
TTSST8 29/06/2017 Put 3.800 0.255 0.255 0.000   0 0.245
TTSBO9 29/06/2017 Call 3.900 0.305 0.305 0.000   0 0.330
TTSBP9 29/06/2017 Put 3.900 0.300 0.300 0.000   0 0.290
TTSSO8 29/06/2017 Call 4.000 0.255 0.255 0.000   0 0.275
TTSSP8 29/06/2017 Put 4.000 0.350 0.350 0.000   0 0.340
TTSBU9 29/06/2017 Call 4.100 0.210 0.210 0.000   0 0.230
TTSBV9 29/06/2017 Put 4.100 0.410 0.410 0.000   0 0.395
TTSSQ8 29/06/2017 Call 4.200 0.170 0.170 0.000   0 0.190
TTSSR8 29/06/2017 Put 4.200 0.470 0.470 0.000   0 0.455
TTSBS9 29/06/2017 Call 4.300 0.140 0.140 0.000   0 0.155
TTSBT9 29/06/2017 Put 4.300 0.540 0.540 0.000   0 0.520
TTSSM8 29/06/2017 Call 4.400 0.110 0.110 0.000   0 0.125
TTSSN8 29/06/2017 Put 4.400 0.610 0.610 0.000   0 0.595
TTSBW9 29/06/2017 Call 4.500 0.090 0.090 0.000   0 0.100
TTSBX9 29/06/2017 Put 4.500 0.685 0.685 0.000   0 0.670
TTSSK8 29/06/2017 Call 4.600 0.070 0.070 0.000   0 0.080
TTSSL8 29/06/2017 Put 4.600 0.765 0.765 0.000   0 0.745
TTSCS9 29/06/2017 Call 4.700 0.055 0.055 0.000   0 0.065
TTSCT9 29/06/2017 Put 4.700 0.850 0.850 0.000   0 0.830
TTSSG8 29/06/2017 Call 4.800 0.045 0.045 0.000   0 0.050
TTSSH8 29/06/2017 Put 4.800 0.935 0.935 0.000   0 0.920
TTSEN9 29/06/2017 Call 4.900 0.035 0.035 0.000   0 0.040
TTSEO9 29/06/2017 Put 4.900 1.030 1.030 0.000   0 1.010
TTSSE8 29/06/2017 Call 5.000 0.030 0.030 0.000   0 0.030
TTSSF8 29/06/2017 Put 5.000 1.125 1.125 0.000   0 1.100
TTSSW8 29/06/2017 Call 5.500 0.008 0.008 0.000   0 0.009
TTSSX8 29/06/2017 Put 5.500 1.615 1.615 0.000   0 1.590
TTSXO8 28/09/2017 Call 2.800 1.200 1.200 0.000   0 1.230
TTSXP8 28/09/2017 Put 2.800 0.045 0.045 0.000   0 0.045
TTSXU8 28/09/2017 Call 3.000 1.000 1.000 0.000   0 1.030
TTSXV8 28/09/2017 Put 3.000 0.080 0.080 0.000   0 0.075
TTSXS8 28/09/2017 Call 3.200 0.820 0.820 0.000   0 0.845
TTSXT8 28/09/2017 Put 3.200 0.120 0.120 0.000   0 0.110
TTSXQ8 28/09/2017 Call 3.400 0.660 0.660 0.000   0 0.685
TTSXR8 28/09/2017 Put 3.400 0.170 0.170 0.000   0 0.165
TTSY28 28/09/2017 Call 3.600 0.515 0.515 0.000   0 0.540
TTSY38 28/09/2017 Put 3.600 0.235 0.235 0.000   0 0.230
TTSY48 28/09/2017 Call 3.800 0.390 0.390 0.000   0 0.415
TTSY58 28/09/2017 Put 3.800 0.320 0.320 0.000   0 0.310
TTSXZ8 28/09/2017 Call 4.000 0.290 0.290 0.000   0 0.310
TTSY18 28/09/2017 Put 4.000 0.420 0.420 0.000   0 0.410
TTSXW8 28/09/2017 Call 4.200 0.205 0.205 0.000   0 0.225
TTSXY8 28/09/2017 Put 4.200 0.540 0.540 0.000   0 0.525
TTSY68 28/09/2017 Call 4.400 0.140 0.140 0.000   0 0.155
TTSY78 28/09/2017 Put 4.400 0.680 0.680 0.000   0 0.660
TTSYA8 28/09/2017 Call 4.600 0.095 0.095 0.000   0 0.105
TTSYB8 28/09/2017 Put 4.600 0.830 0.830 0.000   0 0.805
TTSZA8 28/09/2017 Call 4.800 0.060 0.060 0.000   0 0.070
TTSZB8 28/09/2017 Put 4.800 1.000 1.000 0.000   0 0.970
TTSE49 28/09/2017 Call 5.000 0.040 0.040 0.000   0 0.045
TTSE59 28/09/2017 Put 5.000 1.185 1.185 0.000   0 1.150
TTSCO9 21/12/2017 Call 3.000 1.005 1.005 0.000   0 1.030
TTSCP9 21/12/2017 Put 3.000 0.095 0.095 0.000   0 0.090
TTSC39 21/12/2017 Call 3.200 0.825 0.825 0.000   0 0.855
TTSC49 21/12/2017 Put 3.200 0.140 0.140 0.000   0 0.135
TTSC19 21/12/2017 Call 3.400 0.670 0.670 0.000   0 0.700
TTSC29 21/12/2017 Put 3.400 0.195 0.195 0.000   0 0.185
TTSC79 21/12/2017 Call 3.600 0.535 0.535 0.000   0 0.560
TTSC89 21/12/2017 Put 3.600 0.265 0.265 0.000   0 0.255
TTSCG9 21/12/2017 Call 3.800 0.415 0.415 0.000   0 0.435
TTSCH9 21/12/2017 Put 3.800 0.345 0.345 0.000   0 0.340
TTSC99 21/12/2017 Call 4.000 0.315 0.315 0.000   0 0.335
TTSCF9 21/12/2017 Put 4.000 0.450 0.450 0.000   0 0.440
TTSC59 21/12/2017 Call 4.200 0.230 0.230 0.000   0 0.250
TTSC69 21/12/2017 Put 4.200 0.565 0.565 0.000   0 0.555
TTSCK9 21/12/2017 Call 4.400 0.170 0.170 0.000   0 0.180
TTSCL9 21/12/2017 Put 4.400 0.700 0.700 0.000   0 0.685
TTSCM9 21/12/2017 Call 4.600 0.120 0.120 0.000   0 0.130
TTSCN9 21/12/2017 Put 4.600 0.845 0.845 0.000   0 0.830
TTSCI9 21/12/2017 Call 4.800 0.080 0.080 0.000   0 0.085
TTSCJ9 21/12/2017 Put 4.800 1.005 1.005 0.000   0 0.990
TTSE69 21/12/2017 Call 5.000 0.055 0.055 0.000   0 0.060
TTSE79 21/12/2017 Put 5.000 1.180 1.180 0.000   0 1.165

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.