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 4.130 Up 0.070 4.100 4.140 4.090 4.130 4.060 5,986,287 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSX58 25/08/2016 Call 2.800 1.335 1.335 0.000   0 1.335
TTSX68 25/08/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWS8 25/08/2016 Call 2.900 1.235 1.235 0.000   0 1.235
TTSWT8 25/08/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSW28 25/08/2016 Call 3.000 1.135 1.135 0.000   0 1.135
TTSW38 25/08/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSW48 25/08/2016 Call 3.100 1.035 1.035 0.000   0 1.035
TTSW58 25/08/2016 Put 3.100 0.001 0.001 0.000   0 0.001
TTSVP8 25/08/2016 Call 3.200 0.935 0.935 0.000   0 0.935
TTSVQ8 25/08/2016 Put 3.200 0.002 0.002 0.000   0 0.002
TTSVN8 25/08/2016 Call 3.300 0.835 0.835 0.000   0 0.835
TTSVO8 25/08/2016 Put 3.300 0.004 0.004 0.000   0 0.004
TTSV78 25/08/2016 Call 3.400 0.735 0.735 0.000   0 0.735
TTSV88 25/08/2016 Put 3.400 0.007 0.007 0.000   0 0.007
TTSV98 25/08/2016 Call 3.500 0.635 0.635 0.000   0 0.635
TTSVA8 25/08/2016 Put 3.500 0.010 0.010 0.000   0 0.010
TTSV58 25/08/2016 Call 3.600 0.535 0.535 0.000   0 0.535
TTSV68 25/08/2016 Put 3.600 0.020 0.020 0.000   390 0.020
TTSVB8 25/08/2016 Call 3.700 0.440 0.440 0.000   267 0.440
TTSVC8 25/08/2016 Put 3.700 0.025 0.025 0.000   800 0.025
TTSUY8 25/08/2016 Call 3.800 0.345 0.345 0.000   0 0.345
TTSUZ8 25/08/2016 Put 3.800 0.035 0.035 0.000   308 0.035
TTSVF8 25/08/2016 Call 3.900 0.260 0.260 0.000   600 0.260
TTSVG8 25/08/2016 Put 3.900 0.050 0.050 0.000   1,220 0.050
TTSUW8 25/08/2016 Call 4.000 0.180 0.180 0.000   1,263 0.180
TTSUX8 25/08/2016 Put 4.000 0.070 0.070 0.000   0 0.070
TTSVD8 25/08/2016 Call 4.100 0.120 0.120 0.095 130 5,797 0.120
TTSVE8 25/08/2016 Put 4.100 0.100 0.100 0.000   0 0.100
TTSUU8 25/08/2016 Call 4.200 0.070 0.070 0.075 340 340 0.070
TTSUV8 25/08/2016 Put 4.200 0.145 0.145 0.000   0 0.145
TTSVH8 25/08/2016 Call 4.300 0.040 0.040 0.000   0 0.040
TTSVI8 25/08/2016 Put 4.300 0.210 0.210 0.000   0 0.210
TTSUS8 25/08/2016 Call 4.400 0.020 0.020 0.000   0 0.020
TTSUT8 25/08/2016 Put 4.400 0.290 0.290 0.000   0 0.290
TTSVJ8 25/08/2016 Call 4.500 0.009 0.009 0.000   0 0.009
TTSVK8 25/08/2016 Put 4.500 0.380 0.380 0.000   0 0.380
TTSV18 25/08/2016 Call 4.600 0.004 0.004 0.000   0 0.004
TTSV28 25/08/2016 Put 4.600 0.475 0.475 0.000   0 0.475
TTSVL8 25/08/2016 Call 4.700 0.002 0.002 0.000   0 0.002
TTSVM8 25/08/2016 Put 4.700 0.575 0.575 0.000   0 0.575
TTSV38 25/08/2016 Call 4.800 0.001 0.001 0.000   0 0.001
TTSV48 25/08/2016 Put 4.800 0.675 0.675 0.000   0 0.675
TTSM28 29/09/2016 Call 2.600 1.535 1.535 0.000   0 1.535
TTSM38 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ48 29/09/2016 Call 2.800 1.335 1.335 0.000   0 1.335
TTSJ58 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSM88 29/09/2016 Call 2.900 1.235 1.235 0.000   0 1.235
TTSM98 29/09/2016 Put 2.900 0.001 0.001 0.000   0 0.001
TTSG78 29/09/2016 Call 3.000 1.135 1.135 0.000   0 1.135
TTSG88 29/09/2016 Put 3.000 0.001 0.001 0.000   1,200 0.001
TTSM68 29/09/2016 Call 3.100 1.035 1.035 0.000   0 1.035
TTSM78 29/09/2016 Put 3.100 0.003 0.003 0.000   0 0.003
TTSD48 29/09/2016 Call 3.200 0.935 0.935 0.000   0 0.935
TTSD58 29/09/2016 Put 3.200 0.005 0.005 0.000   0 0.005
TTSMC8 29/09/2016 Call 3.300 0.835 0.835 0.000   0 0.835
TTSMD8 29/09/2016 Put 3.300 0.009 0.009 0.000   0 0.009
TTSCR8 29/09/2016 Call 3.400 0.735 0.735 0.000   350 0.735
TTSCS8 29/09/2016 Put 3.400 0.015 0.015 0.000   1,200 0.015
TTSMI8 29/09/2016 Call 3.500 0.640 0.640 0.000   0 0.640
TTSMJ8 29/09/2016 Put 3.500 0.025 0.025 0.000   600 0.025
TTSD28 29/09/2016 Call 3.600 0.540 0.540 0.000   0 0.540
TTSD38 29/09/2016 Put 3.600 0.035 0.035 0.000   1,450 0.035
TTSMK8 29/09/2016 Call 3.700 0.450 0.450 0.000   0 0.450
TTSML8 29/09/2016 Put 3.700 0.050 0.050 0.000   1,200 0.050
TTSCX8 29/09/2016 Call 3.800 0.360 0.360 0.000   0 0.360
TTSCY8 29/09/2016 Put 3.800 0.075 0.075 0.000   600 0.075
TTSME8 29/09/2016 Call 3.900 0.280 0.280 0.000   600 0.280
TTSMF8 29/09/2016 Put 3.900 0.105 0.105 0.000   1,376 0.105
TTSCZ8 29/09/2016 Call 4.000 0.210 0.210 0.000   1,060 0.210
TTSD18 29/09/2016 Put 4.000 0.145 0.145 0.000   0 0.145
TTSMG8 29/09/2016 Call 4.100 0.155 0.155 0.000   0 0.155
TTSMH8 29/09/2016 Put 4.100 0.190 0.190 0.000   0 0.190
TTSCN8 29/09/2016 Call 4.200 0.110 0.110 0.000   600 0.110
TTSCO8 29/09/2016 Put 4.200 0.250 0.250 0.000   0 0.250
TTSMA8 29/09/2016 Call 4.300 0.075 0.075 0.000   50 0.075
TTSMB8 29/09/2016 Put 4.300 0.315 0.315 0.000   0 0.315
TTSCT8 29/09/2016 Call 4.400 0.050 0.050 0.000   0 0.050
TTSCU8 29/09/2016 Put 4.400 0.395 0.395 0.000   0 0.395
TTSN58 29/09/2016 Call 4.500 0.035 0.035 0.000   0 0.035
TTSN68 29/09/2016 Put 4.500 0.480 0.480 0.000   0 0.480
TTSCP8 29/09/2016 Call 4.600 0.020 0.020 0.000   0 0.020
TTSCQ8 29/09/2016 Put 4.600 0.565 0.565 0.000   0 0.565
TTSNP8 29/09/2016 Call 4.700 0.015 0.015 0.000   0 0.015
TTSNQ8 29/09/2016 Put 4.700 0.660 0.660 0.000   0 0.660
TTSCV8 29/09/2016 Call 4.800 0.008 0.008 0.000   0 0.008
TTSCW8 29/09/2016 Put 4.800 0.755 0.755 0.000   0 0.755
TTSQD8 29/09/2016 Call 4.900 0.005 0.005 0.000   0 0.005
TTSQE8 29/09/2016 Put 4.900 0.850 0.850 0.000   0 0.850
TTSEI8 29/09/2016 Call 5.000 0.003 0.003 0.000   0 0.003
TTSEJ8 29/09/2016 Put 5.000 0.945 0.945 0.000   0 0.945
TTSTB8 29/09/2016 Call 5.250 0.001 0.001 0.000   0 0.001
TTSTC8 29/09/2016 Put 5.250 1.190 1.190 0.000   0 1.190
TTSYS8 27/10/2016 Call 3.100 1.040 1.040 0.000   0 1.040
TTSYT8 27/10/2016 Put 3.100 0.004 0.004 0.000   0 0.004
TTSYI8 27/10/2016 Call 3.200 0.940 0.940 0.000   0 0.940
TTSYJ8 27/10/2016 Put 3.200 0.007 0.007 0.000   0 0.007
TTSZ68 27/10/2016 Call 3.300 0.840 0.840 0.000   0 0.840
TTSZ78 27/10/2016 Put 3.300 0.010 0.010 0.000   0 0.010
TTSYG8 27/10/2016 Call 3.400 0.745 0.745 0.000   0 0.745
TTSYH8 27/10/2016 Put 3.400 0.020 0.020 0.000   0 0.020
TTSZ48 27/10/2016 Call 3.500 0.645 0.645 0.000   0 0.645
TTSZ58 27/10/2016 Put 3.500 0.030 0.030 0.000   0 0.030
TTSYE8 27/10/2016 Call 3.600 0.555 0.555 0.000   0 0.555
TTSYF8 27/10/2016 Put 3.600 0.050 0.050 0.000   0 0.050
TTSZ28 27/10/2016 Call 3.700 0.465 0.465 0.000   0 0.465
TTSZ38 27/10/2016 Put 3.700 0.070 0.070 0.000   0 0.070
TTSYK8 27/10/2016 Call 3.800 0.385 0.385 0.000   0 0.385
TTSYL8 27/10/2016 Put 3.800 0.095 0.095 0.000   0 0.095
TTSYZ8 27/10/2016 Call 3.900 0.310 0.310 0.000   207 0.310
TTSZ18 27/10/2016 Put 3.900 0.130 0.130 0.000   0 0.130
TTSYO8 27/10/2016 Call 4.000 0.245 0.245 0.000   0 0.245
TTSYP8 27/10/2016 Put 4.000 0.170 0.170 0.000   0 0.170
TTSYU8 27/10/2016 Call 4.100 0.190 0.190 0.000   0 0.190
TTSYV8 27/10/2016 Put 4.100 0.220 0.220 0.000   0 0.220
TTSYM8 27/10/2016 Call 4.200 0.145 0.145 0.000   0 0.145
TTSYN8 27/10/2016 Put 4.200 0.275 0.275 0.000   0 0.275
TTSYW8 27/10/2016 Call 4.300 0.105 0.105 0.000   0 0.105
TTSYX8 27/10/2016 Put 4.300 0.340 0.340 0.000   0 0.340
TTSYC8 27/10/2016 Call 4.400 0.080 0.080 0.000   0 0.080
TTSYD8 27/10/2016 Put 4.400 0.410 0.410 0.000   0 0.410
TTSYQ8 27/10/2016 Call 4.500 0.055 0.055 0.000   0 0.055
TTSYR8 27/10/2016 Put 4.500 0.490 0.490 0.000   0 0.490
TTSZ88 27/10/2016 Call 4.600 0.040 0.040 0.000   0 0.040
TTSZ98 27/10/2016 Put 4.600 0.575 0.575 0.000   0 0.575
TTSZC8 27/10/2016 Call 4.700 0.030 0.030 0.000   0 0.030
TTSZD8 27/10/2016 Put 4.700 0.670 0.670 0.000   0 0.670
TTSCU9 27/10/2016 Call 4.800 0.020 0.020 0.000   0 0.020
TTSCV9 27/10/2016 Put 4.800 0.765 0.765 0.000   0 0.765
TTSBJ9 24/11/2016 Call 3.100 1.040 1.040 0.000   0 1.040
TTSBK9 24/11/2016 Put 3.100 0.008 0.008 0.000   0 0.008
TTSBH9 24/11/2016 Call 3.200 0.940 0.940 0.000   0 0.940
TTSBI9 24/11/2016 Put 3.200 0.015 0.015 0.000   0 0.015
TTSB49 24/11/2016 Call 3.300 0.840 0.840 0.000   0 0.840
TTSB59 24/11/2016 Put 3.300 0.020 0.020 0.000   0 0.020
TTSZO8 24/11/2016 Call 3.400 0.745 0.745 0.000   0 0.745
TTSZP8 24/11/2016 Put 3.400 0.030 0.030 0.000   0 0.030
TTSB89 24/11/2016 Call 3.500 0.650 0.650 0.000   0 0.650
TTSB99 24/11/2016 Put 3.500 0.045 0.045 0.000   0 0.045
TTSZM8 24/11/2016 Call 3.600 0.560 0.560 0.000   0 0.560
TTSZN8 24/11/2016 Put 3.600 0.065 0.065 0.000   0 0.065
TTSB69 24/11/2016 Call 3.700 0.480 0.480 0.000   0 0.480
TTSB79 24/11/2016 Put 3.700 0.085 0.085 0.000   0 0.085
TTSZS8 24/11/2016 Call 3.800 0.400 0.400 0.000   0 0.400
TTSZT8 24/11/2016 Put 3.800 0.115 0.115 0.000   0 0.115
TTSBF9 24/11/2016 Call 3.900 0.330 0.330 0.000   0 0.330
TTSBG9 24/11/2016 Put 3.900 0.150 0.150 0.000   0 0.150
TTSZU8 24/11/2016 Call 4.000 0.270 0.270 0.000   0 0.270
TTSZV8 24/11/2016 Put 4.000 0.195 0.195 0.000   0 0.195
TTSB29 24/11/2016 Call 4.100 0.215 0.215 0.000   0 0.215
TTSB39 24/11/2016 Put 4.100 0.245 0.245 0.000   0 0.245
TTSZQ8 24/11/2016 Call 4.200 0.170 0.170 0.000   0 0.170
TTSZR8 24/11/2016 Put 4.200 0.300 0.300 0.000   0 0.300
TTSZI8 24/11/2016 Call 4.300 0.135 0.135 0.000   0 0.135
TTSZJ8 24/11/2016 Put 4.300 0.360 0.360 0.000   0 0.360
TTSZY8 24/11/2016 Call 4.400 0.100 0.100 0.000   0 0.100
TTSB19 24/11/2016 Put 4.400 0.430 0.430 0.000   0 0.430
TTSZK8 24/11/2016 Call 4.500 0.080 0.080 0.000   0 0.080
TTSZL8 24/11/2016 Put 4.500 0.505 0.505 0.000   0 0.505
TTSZW8 24/11/2016 Call 4.600 0.060 0.060 0.000   0 0.060
TTSZX8 24/11/2016 Put 4.600 0.590 0.590 0.000   0 0.590
TTSZG8 24/11/2016 Call 4.700 0.045 0.045 0.000   0 0.045
TTSZH8 24/11/2016 Put 4.700 0.680 0.680 0.000   0 0.680
TTSCW9 24/11/2016 Call 4.800 0.030 0.030 0.000   0 0.030
TTSCX9 24/11/2016 Put 4.800 0.770 0.770 0.000   0 0.770
TTSM48 22/12/2016 Call 2.600 1.535 1.535 0.000   0 1.535
TTSM58 22/12/2016 Put 2.600 0.002 0.002 0.000   0 0.002
TTSJ68 22/12/2016 Call 2.800 1.335 1.335 0.000   0 1.335
TTSJ78 22/12/2016 Put 2.800 0.005 0.005 0.000   0 0.005
TTSWU8 22/12/2016 Call 2.900 1.235 1.235 0.000   0 1.235
TTSWV8 22/12/2016 Put 2.900 0.008 0.008 0.000   0 0.008
TTSJ28 22/12/2016 Call 3.000 1.135 1.135 0.000   0 1.135
TTSJ38 22/12/2016 Put 3.000 0.015 0.015 0.000   0 0.015
TTSW68 22/12/2016 Call 3.100 1.035 1.035 0.000   0 1.035
TTSW78 22/12/2016 Put 3.100 0.020 0.020 0.000   0 0.020
TTSIT8 22/12/2016 Call 3.200 0.940 0.940 0.000   0 0.940
TTSIU8 22/12/2016 Put 3.200 0.030 0.030 0.000   0 0.030
TTSTL8 22/12/2016 Call 3.300 0.845 0.845 0.000   0 0.845
TTSTM8 22/12/2016 Put 3.300 0.040 0.040 0.000   0 0.040
TTSIN8 22/12/2016 Call 3.400 0.750 0.750 0.000   100 0.750
TTSIO8 22/12/2016 Put 3.400 0.050 0.050 0.000   0 0.050
TTSSU8 22/12/2016 Call 3.500 0.660 0.660 0.000   0 0.660
TTSSV8 22/12/2016 Put 3.500 0.070 0.070 0.000   0 0.070
TTSIX8 22/12/2016 Call 3.600 0.575 0.575 0.000   0 0.575
TTSIY8 22/12/2016 Put 3.600 0.090 0.090 0.000   0 0.090
TTSSA8 22/12/2016 Call 3.700 0.495 0.495 0.000   0 0.495
TTSSB8 22/12/2016 Put 3.700 0.115 0.115 0.000   0 0.115
TTSIZ8 22/12/2016 Call 3.800 0.420 0.420 0.000   31 0.420
TTSJ18 22/12/2016 Put 3.800 0.140 0.140 0.000   0 0.140
TTSS88 22/12/2016 Call 3.900 0.350 0.350 0.000   0 0.350
TTSS98 22/12/2016 Put 3.900 0.175 0.175 0.000   0 0.175
TTSIV8 22/12/2016 Call 4.000 0.290 0.290 0.000   0 0.290
TTSIW8 22/12/2016 Put 4.000 0.220 0.220 0.000   0 0.220
TTSRX8 22/12/2016 Call 4.100 0.235 0.235 0.000   0 0.235
TTSRY8 22/12/2016 Put 4.100 0.265 0.265 0.000   0 0.265
TTSIR8 22/12/2016 Call 4.200 0.190 0.190 0.165 22 22 0.190
TTSIS8 22/12/2016 Put 4.200 0.320 0.320 0.000   0 0.320
TTSRZ8 22/12/2016 Call 4.300 0.150 0.150 0.140 100 301 0.150
TTSS18 22/12/2016 Put 4.300 0.380 0.380 0.000   0 0.380
TTSIP8 22/12/2016 Call 4.400 0.120 0.120 0.000   0 0.120
TTSIQ8 22/12/2016 Put 4.400 0.450 0.450 0.000   0 0.450
TTSS48 22/12/2016 Call 4.500 0.090 0.090 0.000   0 0.090
TTSS58 22/12/2016 Put 4.500 0.520 0.520 0.000   0 0.520
TTSIL8 22/12/2016 Call 4.600 0.070 0.070 0.000   0 0.070
TTSIM8 22/12/2016 Put 4.600 0.600 0.600 0.000   0 0.600
TTSS28 22/12/2016 Call 4.700 0.055 0.055 0.000   0 0.055
TTSS38 22/12/2016 Put 4.700 0.685 0.685 0.000   0 0.685
TTSJ88 22/12/2016 Call 4.800 0.040 0.040 0.000   0 0.040
TTSJ98 22/12/2016 Put 4.800 0.770 0.770 0.000   0 0.770
TTSS68 22/12/2016 Call 4.900 0.030 0.030 0.000   0 0.030
TTSS78 22/12/2016 Put 4.900 0.860 0.860 0.000   0 0.860
TTSJC8 22/12/2016 Call 5.000 0.020 0.020 0.000   0 0.020
TTSJD8 22/12/2016 Put 5.000 0.955 0.955 0.000   0 0.955
TTSTD8 22/12/2016 Call 5.250 0.010 0.010 0.000   0 0.010
TTSTE8 22/12/2016 Put 5.250 1.195 1.195 0.000   0 1.195
TTSRR8 22/12/2016 Call 5.500 0.004 0.004 0.000   0 0.004
TTSRS8 22/12/2016 Put 5.500 1.440 1.440 0.000   0 1.440
TTSDT9 24/01/2017 Call 3.400 0.750 0.750 0.000   0 0.750
TTSDU9 24/01/2017 Put 3.400 0.065 0.065 0.000   0 0.065
TTSD59 24/01/2017 Call 3.500 0.670 0.670 0.000   0 0.670
TTSD69 24/01/2017 Put 3.500 0.080 0.080 0.000   0 0.080
TTSDZ9 24/01/2017 Call 3.600 0.590 0.590 0.000   0 0.590
TTSE19 24/01/2017 Put 3.600 0.105 0.105 0.000   0 0.105
TTSDL9 24/01/2017 Call 3.700 0.515 0.515 0.000   0 0.515
TTSDM9 24/01/2017 Put 3.700 0.130 0.130 0.000   0 0.130
TTSDN9 24/01/2017 Call 3.800 0.440 0.440 0.000   0 0.440
TTSDO9 24/01/2017 Put 3.800 0.160 0.160 0.000   0 0.160
TTSD39 24/01/2017 Call 3.900 0.375 0.375 0.000   0 0.375
TTSD49 24/01/2017 Put 3.900 0.195 0.195 0.000   0 0.195
TTSDP9 24/01/2017 Call 4.000 0.315 0.315 0.000   0 0.315
TTSDQ9 24/01/2017 Put 4.000 0.235 0.235 0.000   0 0.235
TTSCY9 24/01/2017 Call 4.100 0.260 0.260 0.000   0 0.260
TTSCZ9 24/01/2017 Put 4.100 0.285 0.285 0.000   0 0.285
TTSDR9 24/01/2017 Call 4.200 0.215 0.215 0.000   0 0.215
TTSDS9 24/01/2017 Put 4.200 0.335 0.335 0.000   0 0.335
TTSD19 24/01/2017 Call 4.300 0.175 0.175 0.000   0 0.175
TTSD29 24/01/2017 Put 4.300 0.395 0.395 0.000   0 0.395
TTSE29 24/01/2017 Call 4.400 0.140 0.140 0.000   0 0.140
TTSE39 24/01/2017 Put 4.400 0.460 0.460 0.000   0 0.460
TTSD99 24/01/2017 Call 4.500 0.110 0.110 0.000   0 0.110
TTSDK9 24/01/2017 Put 4.500 0.535 0.535 0.000   0 0.535
TTSDX9 24/01/2017 Call 4.600 0.085 0.085 0.000   0 0.085
TTSDY9 24/01/2017 Put 4.600 0.610 0.610 0.000   0 0.610
TTSD79 24/01/2017 Call 4.700 0.065 0.065 0.000   0 0.065
TTSD89 24/01/2017 Put 4.700 0.700 0.700 0.000   0 0.700
TTSDV9 24/01/2017 Call 4.800 0.050 0.050 0.000   0 0.050
TTSDW9 24/01/2017 Put 4.800 0.790 0.790 0.000   0 0.790
TTSN18 30/03/2017 Call 2.800 1.335 1.335 0.000   0 1.335
TTSN28 30/03/2017 Put 2.800 0.020 0.020 0.000   0 0.020
TTSXM8 30/03/2017 Call 2.900 1.240 1.240 0.000   0 1.240
TTSXN8 30/03/2017 Put 2.900 0.030 0.030 0.000   0 0.030
TTSN38 30/03/2017 Call 3.000 1.140 1.140 0.000   0 1.140
TTSN48 30/03/2017 Put 3.000 0.040 0.040 0.000   0 0.040
TTSXK8 30/03/2017 Call 3.100 1.045 1.045 0.000   0 1.045
TTSXL8 30/03/2017 Put 3.100 0.055 0.055 0.000   0 0.055
TTSMW8 30/03/2017 Call 3.200 0.950 0.950 0.000   0 0.950
TTSMX8 30/03/2017 Put 3.200 0.070 0.070 0.000   0 0.070
TTSXG8 30/03/2017 Call 3.300 0.855 0.855 0.000   0 0.855
TTSXH8 30/03/2017 Put 3.300 0.085 0.085 0.000   0 0.085
TTSMY8 30/03/2017 Call 3.400 0.770 0.770 0.000   0 0.770
TTSMZ8 30/03/2017 Put 3.400 0.110 0.110 0.000   0 0.110
TTSXI8 30/03/2017 Call 3.500 0.685 0.685 0.000   0 0.685
TTSXJ8 30/03/2017 Put 3.500 0.130 0.130 0.000   0 0.130
TTSMS8 30/03/2017 Call 3.600 0.610 0.610 0.000   0 0.610
TTSMT8 30/03/2017 Put 3.600 0.160 0.160 0.000   0 0.160
TTSXD8 30/03/2017 Call 3.700 0.535 0.535 0.000   0 0.535
TTSXF8 30/03/2017 Put 3.700 0.190 0.190 0.000   0 0.190
TTSMO8 30/03/2017 Call 3.800 0.465 0.465 0.000   0 0.465
TTSMP8 30/03/2017 Put 3.800 0.225 0.225 0.000   0 0.225
TTSX78 30/03/2017 Call 3.900 0.405 0.405 0.000   0 0.405
TTSX88 30/03/2017 Put 3.900 0.265 0.265 0.000   0 0.265
TTSMM8 30/03/2017 Call 4.000 0.345 0.345 0.000   0 0.345
TTSMN8 30/03/2017 Put 4.000 0.315 0.315 0.000   0 0.315
TTSX98 30/03/2017 Call 4.100 0.295 0.295 0.000   0 0.295
TTSXA8 30/03/2017 Put 4.100 0.365 0.365 0.000   0 0.365
TTSMU8 30/03/2017 Call 4.200 0.245 0.245 0.000   0 0.245
TTSMV8 30/03/2017 Put 4.200 0.420 0.420 0.000   0 0.420
TTSXB8 30/03/2017 Call 4.300 0.205 0.205 0.000   0 0.205
TTSXC8 30/03/2017 Put 4.300 0.480 0.480 0.000   0 0.480
TTSMQ8 30/03/2017 Call 4.400 0.170 0.170 0.000   0 0.170
TTSMR8 30/03/2017 Put 4.400 0.550 0.550 0.000   0 0.550
TTSY88 30/03/2017 Call 4.500 0.140 0.140 0.000   0 0.140
TTSY98 30/03/2017 Put 4.500 0.620 0.620 0.000   0 0.620
TTSN78 30/03/2017 Call 4.600 0.110 0.110 0.000   0 0.110
TTSN88 30/03/2017 Put 4.600 0.695 0.695 0.000   0 0.695
TTSZE8 30/03/2017 Call 4.700 0.090 0.090 0.000   0 0.090
TTSZF8 30/03/2017 Put 4.700 0.775 0.775 0.000   0 0.775
TTSNL8 30/03/2017 Call 4.800 0.070 0.070 0.000   0 0.070
TTSNM8 30/03/2017 Put 4.800 0.860 0.860 0.000   0 0.860
TTSQF8 30/03/2017 Call 5.000 0.045 0.045 0.000   0 0.045
TTSQG8 30/03/2017 Put 5.000 1.035 1.035 0.000   0 1.035
TTSRT8 30/03/2017 Call 5.500 0.015 0.015 0.000   0 0.015
TTSRU8 30/03/2017 Put 5.500 1.510 1.510 0.000   0 1.510
TTSWW8 29/06/2017 Call 2.800 1.335 1.335 0.000   0 1.335
TTSWX8 29/06/2017 Put 2.800 0.040 0.040 0.000   0 0.040
TTSUQ8 29/06/2017 Call 3.000 1.140 1.140 0.000   0 1.140
TTSUR8 29/06/2017 Put 3.000 0.065 0.065 0.000   0 0.065
TTSCQ9 29/06/2017 Call 3.100 1.045 1.045 0.000   0 1.045
TTSCR9 29/06/2017 Put 3.100 0.085 0.085 0.000   0 0.085
TTSTH8 29/06/2017 Call 3.200 0.955 0.955 0.000   0 0.955
TTSTI8 29/06/2017 Put 3.200 0.100 0.100 0.000   0 0.100
TTSBQ9 29/06/2017 Call 3.300 0.870 0.870 0.000   0 0.870
TTSBR9 29/06/2017 Put 3.300 0.120 0.120 0.000   0 0.120
TTSSC8 29/06/2017 Call 3.400 0.785 0.785 0.000   0 0.785
TTSSD8 29/06/2017 Put 3.400 0.140 0.140 0.000   0 0.140
TTSBL9 29/06/2017 Call 3.500 0.710 0.710 0.000   0 0.710
TTSBM9 29/06/2017 Put 3.500 0.170 0.170 0.000   0 0.170
TTSSI8 29/06/2017 Call 3.600 0.635 0.635 0.000   0 0.635
TTSSJ8 29/06/2017 Put 3.600 0.200 0.200 0.000   0 0.200
TTSBY9 29/06/2017 Call 3.700 0.570 0.570 0.000   0 0.570
TTSBZ9 29/06/2017 Put 3.700 0.235 0.235 0.000   0 0.235
TTSSS8 29/06/2017 Call 3.800 0.505 0.505 0.000   0 0.505
TTSST8 29/06/2017 Put 3.800 0.270 0.270 0.000   0 0.270
TTSBO9 29/06/2017 Call 3.900 0.445 0.445 0.000   0 0.445
TTSBP9 29/06/2017 Put 3.900 0.310 0.310 0.000   0 0.310
TTSSO8 29/06/2017 Call 4.000 0.390 0.390 0.000   0 0.390
TTSSP8 29/06/2017 Put 4.000 0.360 0.360 0.000   0 0.360
TTSBU9 29/06/2017 Call 4.100 0.340 0.340 0.000   0 0.340
TTSBV9 29/06/2017 Put 4.100 0.410 0.410 0.000   0 0.410
TTSSQ8 29/06/2017 Call 4.200 0.290 0.290 0.000   0 0.290
TTSSR8 29/06/2017 Put 4.200 0.465 0.465 0.000   0 0.465
TTSBS9 29/06/2017 Call 4.300 0.250 0.250 0.000   0 0.250
TTSBT9 29/06/2017 Put 4.300 0.525 0.525 0.000   0 0.525
TTSSM8 29/06/2017 Call 4.400 0.215 0.215 0.000   0 0.215
TTSSN8 29/06/2017 Put 4.400 0.590 0.590 0.000   0 0.590
TTSBW9 29/06/2017 Call 4.500 0.185 0.185 0.000   0 0.185
TTSBX9 29/06/2017 Put 4.500 0.655 0.655 0.000   0 0.655
TTSSK8 29/06/2017 Call 4.600 0.155 0.155 0.000   0 0.155
TTSSL8 29/06/2017 Put 4.600 0.730 0.730 0.000   0 0.730
TTSCS9 29/06/2017 Call 4.700 0.130 0.130 0.000   0 0.130
TTSCT9 29/06/2017 Put 4.700 0.805 0.805 0.000   0 0.805
TTSSG8 29/06/2017 Call 4.800 0.110 0.110 0.000   0 0.110
TTSSH8 29/06/2017 Put 4.800 0.885 0.885 0.000   0 0.885
TTSSE8 29/06/2017 Call 5.000 0.075 0.075 0.000   0 0.075
TTSSF8 29/06/2017 Put 5.000 1.050 1.050 0.000   0 1.050
TTSSW8 29/06/2017 Call 5.500 0.030 0.030 0.000   0 0.030
TTSSX8 29/06/2017 Put 5.500 1.505 1.505 0.000   0 1.505
TTSXO8 28/09/2017 Call 2.800 1.335 1.335 0.000   0 1.335
TTSXP8 28/09/2017 Put 2.800 0.075 0.075 0.000   0 0.075
TTSXU8 28/09/2017 Call 3.000 1.140 1.140 0.000   0 1.140
TTSXV8 28/09/2017 Put 3.000 0.105 0.105 0.000   0 0.105
TTSXS8 28/09/2017 Call 3.200 0.965 0.965 0.000   0 0.965
TTSXT8 28/09/2017 Put 3.200 0.145 0.145 0.000   0 0.145
TTSXQ8 28/09/2017 Call 3.400 0.805 0.805 0.000   0 0.805
TTSXR8 28/09/2017 Put 3.400 0.195 0.195 0.000   0 0.195
TTSY28 28/09/2017 Call 3.600 0.665 0.665 0.000   0 0.665
TTSY38 28/09/2017 Put 3.600 0.260 0.260 0.000   0 0.260
TTSY48 28/09/2017 Call 3.800 0.540 0.540 0.000   0 0.540
TTSY58 28/09/2017 Put 3.800 0.340 0.340 0.000   0 0.340
TTSXZ8 28/09/2017 Call 4.000 0.430 0.430 0.000   0 0.430
TTSY18 28/09/2017 Put 4.000 0.435 0.435 0.000   0 0.435
TTSXW8 28/09/2017 Call 4.200 0.335 0.335 0.000   0 0.335
TTSXY8 28/09/2017 Put 4.200 0.545 0.545 0.000   0 0.545
TTSY68 28/09/2017 Call 4.400 0.255 0.255 0.000   0 0.255
TTSY78 28/09/2017 Put 4.400 0.665 0.665 0.000   0 0.665
TTSYA8 28/09/2017 Call 4.600 0.195 0.195 0.000   0 0.195
TTSYB8 28/09/2017 Put 4.600 0.805 0.805 0.000   0 0.805
TTSZA8 28/09/2017 Call 4.800 0.150 0.150 0.000   0 0.150
TTSZB8 28/09/2017 Put 4.800 0.960 0.960 0.000   0 0.960
TTSCO9 21/12/2017 Call 3.000 1.150 1.150 0.000   0 1.150
TTSCP9 21/12/2017 Put 3.000 0.125 0.125 0.000   0 0.125
TTSC39 21/12/2017 Call 3.200 0.975 0.975 0.000   0 0.975
TTSC49 21/12/2017 Put 3.200 0.165 0.165 0.000   0 0.165
TTSC19 21/12/2017 Call 3.400 0.825 0.825 0.000   0 0.825
TTSC29 21/12/2017 Put 3.400 0.220 0.220 0.000   0 0.220
TTSC79 21/12/2017 Call 3.600 0.685 0.685 0.000   0 0.685
TTSC89 21/12/2017 Put 3.600 0.290 0.290 0.000   0 0.290
TTSCG9 21/12/2017 Call 3.800 0.565 0.565 0.000   0 0.565
TTSCH9 21/12/2017 Put 3.800 0.370 0.370 0.000   0 0.370
TTSC99 21/12/2017 Call 4.000 0.455 0.455 0.000   0 0.455
TTSCF9 21/12/2017 Put 4.000 0.465 0.465 0.000   0 0.465
TTSC59 21/12/2017 Call 4.200 0.365 0.365 0.000   0 0.365
TTSC69 21/12/2017 Put 4.200 0.575 0.575 0.000   0 0.575
TTSCK9 21/12/2017 Call 4.400 0.285 0.285 0.000   0 0.285
TTSCL9 21/12/2017 Put 4.400 0.695 0.695 0.000   0 0.695
TTSCM9 21/12/2017 Call 4.600 0.225 0.225 0.000   0 0.225
TTSCN9 21/12/2017 Put 4.600 0.830 0.830 0.000   0 0.830
TTSCI9 21/12/2017 Call 4.800 0.175 0.175 0.000   0 0.175
TTSCJ9 21/12/2017 Put 4.800 0.980 0.980 0.000   0 0.980

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.