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 3.880 Up 0.010 3.800 3.890 3.910 3.910 3.840 3,039,581 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSX18 26/05/2016 Call 2.800 1.085 1.085 0.000   0 1.085
TTSX28 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWO8 26/05/2016 Call 2.900 0.985 0.985 0.000   0 0.985
TTSWP8 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSVV8 26/05/2016 Call 3.000 0.885 0.885 0.000   0 0.885
TTSVW8 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSVT8 26/05/2016 Call 3.100 0.785 0.785 0.000   0 0.785
TTSVU8 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSTN8 26/05/2016 Call 3.200 0.685 0.685 0.000   0 0.685
TTSTO8 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSTJ8 26/05/2016 Call 3.300 0.590 0.590 0.000   0 0.590
TTSTK8 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TTSWE8 26/05/2016 Call 3.310 0.580 0.580 0.000   0 0.580
TTSWF8 26/05/2016 Put 3.310 0.000 0.000 0.000   250 0.000
TTSTF8 26/05/2016 Call 3.400 0.490 0.490 0.000   0 0.490
TTSTG8 26/05/2016 Put 3.400 0.001 0.001 0.000   170 0.001
TTSWH8 26/05/2016 Call 3.410 0.480 0.480 0.000   0 0.480
TTSWG8 26/05/2016 Put 3.410 0.001 0.001 0.000   0 0.001
TTSRF8 26/05/2016 Call 3.500 0.395 0.395 0.000   0 0.395
TTSRG8 26/05/2016 Put 3.500 0.004 0.004 0.000   0 0.004
TTSWI8 26/05/2016 Call 3.510 0.385 0.385 0.000   0 0.385
TTSWJ8 26/05/2016 Put 3.510 0.005 0.005 0.000   0 0.005
TTSQP8 26/05/2016 Call 3.600 0.305 0.305 0.000   0 0.305
TTSQQ8 26/05/2016 Put 3.600 0.010 0.010 0.000   270 0.010
TTSWL8 26/05/2016 Call 3.610 0.300 0.300 0.000   0 0.300
TTSWK8 26/05/2016 Put 3.610 0.015 0.015 0.000   0 0.015
TTSR68 26/05/2016 Call 3.700 0.225 0.225 0.000   0 0.225
TTSR78 26/05/2016 Put 3.700 0.030 0.030 0.000   1,790 0.030
TTSQZ8 26/05/2016 Call 3.800 0.150 0.150 0.000   0 0.150
TTSR18 26/05/2016 Put 3.800 0.055 0.055 0.000   0 0.055
TTSR88 26/05/2016 Call 3.900 0.090 0.090 0.000   298 0.090
TTSR98 26/05/2016 Put 3.900 0.100 0.100 0.000   0 0.100
TTSQR8 26/05/2016 Call 4.000 0.050 0.050 0.000   70 0.050
TTSQS8 26/05/2016 Put 4.000 0.155 0.155 0.000   0 0.155
TTSR48 26/05/2016 Call 4.100 0.025 0.025 0.000   0 0.025
TTSR58 26/05/2016 Put 4.100 0.230 0.230 0.000   0 0.230
TTSR28 26/05/2016 Call 4.200 0.010 0.010 0.000   0 0.010
TTSR38 26/05/2016 Put 4.200 0.320 0.320 0.000   0 0.320
TTSQN8 26/05/2016 Call 4.300 0.004 0.004 0.000   0 0.004
TTSQO8 26/05/2016 Put 4.300 0.420 0.420 0.000   0 0.420
TTSQX8 26/05/2016 Call 4.400 0.002 0.002 0.000   0 0.002
TTSQY8 26/05/2016 Put 4.400 0.520 0.520 0.000   0 0.520
TTSQL8 26/05/2016 Call 4.500 0.001 0.001 0.000   0 0.001
TTSQM8 26/05/2016 Put 4.500 0.620 0.620 0.000   0 0.620
TTSQT8 26/05/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSQU8 26/05/2016 Put 4.600 0.720 0.720 0.000   0 0.720
TTSQH8 26/05/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSQI8 26/05/2016 Put 4.700 0.820 0.820 0.000   0 0.820
TTSQV8 26/05/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSQW8 26/05/2016 Put 4.800 0.920 0.920 0.000   0 0.920
TTSQJ8 26/05/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSQK8 26/05/2016 Put 4.900 1.020 1.020 0.000   0 1.020
TTSRP8 26/05/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSRQ8 26/05/2016 Put 5.000 1.120 1.120 0.000   0 1.120
TTST78 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTST88 26/05/2016 Put 5.250 1.370 1.370 0.000   0 1.370
TTSUA9 23/06/2016 Call 2.400 1.485 1.485 0.000   0 1.485
TTSUB9 23/06/2016 Put 2.400 0.000 0.000 0.000   100 0.000
TTSVE7 23/06/2016 Call 2.600 1.285 1.285 0.000   0 1.285
TTSVF7 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSVC7 23/06/2016 Call 2.800 1.090 1.090 0.000   0 1.090
TTSVD7 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSKR8 23/06/2016 Call 2.900 0.990 0.990 0.000   0 0.990
TTSKS8 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSVG7 23/06/2016 Call 3.000 0.895 0.895 0.000   0 0.895
TTSVH7 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSIH8 23/06/2016 Call 3.100 0.795 0.795 0.000   0 0.795
TTSII8 23/06/2016 Put 3.100 0.001 0.001 0.000   600 0.001
TTSVA7 23/06/2016 Call 3.200 0.700 0.700 0.000   0 0.700
TTSVB7 23/06/2016 Put 3.200 0.003 0.003 0.000   962 0.003
TTSIJ8 23/06/2016 Call 3.300 0.605 0.605 0.000   100 0.605
TTSIK8 23/06/2016 Put 3.300 0.007 0.007 0.000   0 0.007
TTSV27 23/06/2016 Call 3.400 0.515 0.515 0.000   0 0.515
TTSV37 23/06/2016 Put 3.400 0.015 0.015 0.000   1,058 0.015
TTSI88 23/06/2016 Call 3.500 0.425 0.425 0.000   100 0.425
TTSI98 23/06/2016 Put 3.500 0.025 0.025 0.000   350 0.025
TTSV47 23/06/2016 Call 3.600 0.340 0.340 0.000   0 0.340
TTSV57 23/06/2016 Put 3.600 0.040 0.040 0.000   295 0.040
TTSI28 23/06/2016 Call 3.700 0.265 0.265 0.000   0 0.265
TTSI38 23/06/2016 Put 3.700 0.065 0.065 0.000   140 0.065
TTSV87 23/06/2016 Call 3.800 0.195 0.195 0.000   0 0.195
TTSV97 23/06/2016 Put 3.800 0.100 0.100 0.000   100 0.100
TTSI48 23/06/2016 Call 3.900 0.140 0.140 0.000   50 0.140
TTSI58 23/06/2016 Put 3.900 0.145 0.145 0.000   0 0.145
TTSV67 23/06/2016 Call 4.000 0.095 0.095 0.000   650 0.095
TTSV77 23/06/2016 Put 4.000 0.200 0.200 0.000   0 0.200
TTSGZ8 23/06/2016 Call 4.100 0.065 0.065 0.000   0 0.065
TTSI18 23/06/2016 Put 4.100 0.270 0.270 0.000   0 0.270
TTSUZ7 23/06/2016 Call 4.200 0.040 0.040 0.000   0 0.040
TTSV17 23/06/2016 Put 4.200 0.345 0.345 0.000   0 0.345
TTSI68 23/06/2016 Call 4.300 0.025 0.025 0.000   0 0.025
TTSI78 23/06/2016 Put 4.300 0.430 0.430 0.000   0 0.430
TTSVI7 23/06/2016 Call 4.400 0.015 0.015 0.000   0 0.015
TTSVJ7 23/06/2016 Put 4.400 0.525 0.525 0.000   0 0.525
TTSIF8 23/06/2016 Call 4.500 0.009 0.009 0.000   100 0.009
TTSIG8 23/06/2016 Put 4.500 0.620 0.620 0.000   0 0.620
TTSWP7 23/06/2016 Call 4.600 0.005 0.005 0.000   0 0.005
TTSWQ7 23/06/2016 Put 4.600 0.720 0.720 0.000   0 0.720
TTSJA8 23/06/2016 Call 4.700 0.003 0.003 0.000   201 0.003
TTSJB8 23/06/2016 Put 4.700 0.820 0.820 0.000   0 0.820
TTSYL7 23/06/2016 Call 4.800 0.002 0.002 0.000   0 0.002
TTSYM7 23/06/2016 Put 4.800 0.920 0.920 0.000   0 0.920
TTSQB8 23/06/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TTSQC8 23/06/2016 Put 4.900 1.020 1.020 0.000   0 1.020
TTSZB7 23/06/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSZC7 23/06/2016 Put 5.000 1.120 1.120 0.000   0 1.120
TTST98 23/06/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTSTA8 23/06/2016 Put 5.250 1.370 1.370 0.000   0 1.370
TTSX38 28/07/2016 Call 2.800 1.105 1.105 0.000   0 1.105
TTSX48 28/07/2016 Put 2.800 0.001 0.001 0.000   0 0.001
TTSWQ8 28/07/2016 Call 2.900 1.005 1.005 0.000   0 1.005
TTSWR8 28/07/2016 Put 2.900 0.002 0.002 0.000   0 0.002
TTSVZ8 28/07/2016 Call 3.000 0.910 0.910 0.000   0 0.910
TTSW18 28/07/2016 Put 3.000 0.005 0.005 0.000   0 0.005
TTSVX8 28/07/2016 Call 3.100 0.810 0.810 0.000   0 0.810
TTSVY8 28/07/2016 Put 3.100 0.009 0.009 0.000   0 0.009
TTSUO8 28/07/2016 Call 3.200 0.720 0.720 0.000   0 0.720
TTSUP8 28/07/2016 Put 3.200 0.015 0.015 0.000   0 0.015
TTSUM8 28/07/2016 Call 3.300 0.630 0.630 0.000   0 0.630
TTSUN8 28/07/2016 Put 3.300 0.025 0.025 0.000   0 0.025
TTSU48 28/07/2016 Call 3.400 0.545 0.545 0.000   0 0.545
TTSU58 28/07/2016 Put 3.400 0.035 0.035 0.000   430 0.035
TTSU28 28/07/2016 Call 3.500 0.460 0.460 0.000   0 0.460
TTSU38 28/07/2016 Put 3.500 0.055 0.055 0.000   0 0.055
TTSU68 28/07/2016 Call 3.600 0.380 0.380 0.000   0 0.380
TTSU78 28/07/2016 Put 3.600 0.075 0.075 0.000   357 0.075
TTSTP8 28/07/2016 Call 3.700 0.310 0.310 0.000   0 0.310
TTSTQ8 28/07/2016 Put 3.700 0.105 0.105 0.000   10 0.105
TTSUC8 28/07/2016 Call 3.800 0.245 0.245 0.000   0 0.245
TTSUD8 28/07/2016 Put 3.800 0.140 0.140 0.000   0 0.140
TTSTR8 28/07/2016 Call 3.900 0.190 0.190 0.000   0 0.190
TTSTS8 28/07/2016 Put 3.900 0.185 0.185 0.000   0 0.185
TTSU88 28/07/2016 Call 4.000 0.140 0.140 0.000   100 0.140
TTSU98 28/07/2016 Put 4.000 0.240 0.240 0.000   0 0.240
TTSTX8 28/07/2016 Call 4.100 0.105 0.105 0.000   0 0.105
TTSTY8 28/07/2016 Put 4.100 0.305 0.305 0.000   0 0.305
TTSUE8 28/07/2016 Call 4.200 0.075 0.075 0.000   0 0.075
TTSUF8 28/07/2016 Put 4.200 0.375 0.375 0.000   0 0.375
TTSTV8 28/07/2016 Call 4.300 0.055 0.055 0.000   0 0.055
TTSTW8 28/07/2016 Put 4.300 0.450 0.450 0.000   0 0.450
TTSUI8 28/07/2016 Call 4.400 0.040 0.040 0.000   0 0.040
TTSUJ8 28/07/2016 Put 4.400 0.535 0.535 0.000   0 0.535
TTSTT8 28/07/2016 Call 4.500 0.025 0.025 0.000   0 0.025
TTSTU8 28/07/2016 Put 4.500 0.625 0.625 0.000   0 0.625
TTSUG8 28/07/2016 Call 4.600 0.015 0.015 0.000   0 0.015
TTSUH8 28/07/2016 Put 4.600 0.720 0.720 0.000   0 0.720
TTSTZ8 28/07/2016 Call 4.700 0.010 0.010 0.000   0 0.010
TTSU18 28/07/2016 Put 4.700 0.820 0.820 0.000   0 0.820
TTSUA8 28/07/2016 Call 4.800 0.007 0.007 0.000   0 0.007
TTSUB8 28/07/2016 Put 4.800 0.920 0.920 0.000   0 0.920
TTSUK8 28/07/2016 Call 4.900 0.005 0.005 0.000   0 0.005
TTSUL8 28/07/2016 Put 4.900 1.020 1.020 0.000   0 1.020
TTSX58 25/08/2016 Call 2.800 1.115 1.115 0.000   0 1.115
TTSX68 25/08/2016 Put 2.800 0.002 0.002 0.000   0 0.002
TTSWS8 25/08/2016 Call 2.900 1.020 1.020 0.000   0 1.020
TTSWT8 25/08/2016 Put 2.900 0.004 0.004 0.000   0 0.004
TTSW28 25/08/2016 Call 3.000 0.920 0.920 0.000   0 0.920
TTSW38 25/08/2016 Put 3.000 0.007 0.007 0.000   0 0.007
TTSW48 25/08/2016 Call 3.100 0.830 0.830 0.000   0 0.830
TTSW58 25/08/2016 Put 3.100 0.015 0.015 0.000   0 0.015
TTSVP8 25/08/2016 Call 3.200 0.740 0.740 0.000   0 0.740
TTSVQ8 25/08/2016 Put 3.200 0.020 0.020 0.000   0 0.020
TTSVN8 25/08/2016 Call 3.300 0.650 0.650 0.000   0 0.650
TTSVO8 25/08/2016 Put 3.300 0.030 0.030 0.000   0 0.030
TTSV78 25/08/2016 Call 3.400 0.565 0.565 0.000   0 0.565
TTSV88 25/08/2016 Put 3.400 0.050 0.050 0.000   0 0.050
TTSV98 25/08/2016 Call 3.500 0.485 0.485 0.000   0 0.485
TTSVA8 25/08/2016 Put 3.500 0.070 0.070 0.000   0 0.070
TTSV58 25/08/2016 Call 3.600 0.405 0.405 0.000   0 0.405
TTSV68 25/08/2016 Put 3.600 0.095 0.095 0.000   0 0.095
TTSVB8 25/08/2016 Call 3.700 0.335 0.335 0.000   0 0.335
TTSVC8 25/08/2016 Put 3.700 0.125 0.125 0.000   0 0.125
TTSUY8 25/08/2016 Call 3.800 0.270 0.270 0.000   0 0.270
TTSUZ8 25/08/2016 Put 3.800 0.165 0.165 0.000   0 0.165
TTSVF8 25/08/2016 Call 3.900 0.215 0.215 0.000   0 0.215
TTSVG8 25/08/2016 Put 3.900 0.210 0.210 0.000   0 0.210
TTSUW8 25/08/2016 Call 4.000 0.170 0.170 0.000   100 0.170
TTSUX8 25/08/2016 Put 4.000 0.265 0.265 0.000   0 0.265
TTSVD8 25/08/2016 Call 4.100 0.130 0.130 0.000   0 0.130
TTSVE8 25/08/2016 Put 4.100 0.330 0.330 0.000   0 0.330
TTSUU8 25/08/2016 Call 4.200 0.100 0.100 0.000   0 0.100
TTSUV8 25/08/2016 Put 4.200 0.400 0.400 0.000   0 0.400
TTSVH8 25/08/2016 Call 4.300 0.075 0.075 0.000   0 0.075
TTSVI8 25/08/2016 Put 4.300 0.475 0.475 0.000   0 0.475
TTSUS8 25/08/2016 Call 4.400 0.055 0.055 0.000   0 0.055
TTSUT8 25/08/2016 Put 4.400 0.555 0.555 0.000   0 0.555
TTSVJ8 25/08/2016 Call 4.500 0.040 0.040 0.000   0 0.040
TTSVK8 25/08/2016 Put 4.500 0.640 0.640 0.000   0 0.640
TTSV18 25/08/2016 Call 4.600 0.030 0.030 0.000   0 0.030
TTSV28 25/08/2016 Put 4.600 0.730 0.730 0.000   0 0.730
TTSVL8 25/08/2016 Call 4.700 0.020 0.020 0.000   0 0.020
TTSVM8 25/08/2016 Put 4.700 0.825 0.825 0.000   0 0.825
TTSV38 25/08/2016 Call 4.800 0.015 0.015 0.000   0 0.015
TTSV48 25/08/2016 Put 4.800 0.920 0.920 0.000   0 0.920
TTSM28 29/09/2016 Call 2.600 1.305 1.305 0.000   0 1.305
TTSM38 29/09/2016 Put 2.600 0.006 0.006 0.000   0 0.006
TTSJ48 29/09/2016 Call 2.800 1.115 1.115 0.000   0 1.115
TTSJ58 29/09/2016 Put 2.800 0.015 0.015 0.000   0 0.015
TTSM88 29/09/2016 Call 2.900 1.020 1.020 0.000   0 1.020
TTSM98 29/09/2016 Put 2.900 0.025 0.025 0.000   0 0.025
TTSG78 29/09/2016 Call 3.000 0.925 0.925 0.000   0 0.925
TTSG88 29/09/2016 Put 3.000 0.035 0.035 0.000   1,200 0.035
TTSM68 29/09/2016 Call 3.100 0.830 0.830 0.000   0 0.830
TTSM78 29/09/2016 Put 3.100 0.045 0.045 0.000   0 0.045
TTSD48 29/09/2016 Call 3.200 0.745 0.745 0.000   0 0.745
TTSD58 29/09/2016 Put 3.200 0.065 0.065 0.000   0 0.065
TTSMC8 29/09/2016 Call 3.300 0.660 0.660 0.000   0 0.660
TTSMD8 29/09/2016 Put 3.300 0.085 0.085 0.000   0 0.085
TTSCR8 29/09/2016 Call 3.400 0.575 0.575 0.000   350 0.575
TTSCS8 29/09/2016 Put 3.400 0.105 0.105 0.000   1,200 0.105
TTSMI8 29/09/2016 Call 3.500 0.500 0.500 0.000   0 0.500
TTSMJ8 29/09/2016 Put 3.500 0.130 0.130 0.000   0 0.130
TTSD28 29/09/2016 Call 3.600 0.425 0.425 0.000   0 0.425
TTSD38 29/09/2016 Put 3.600 0.165 0.165 0.000   0 0.165
TTSMK8 29/09/2016 Call 3.700 0.360 0.360 0.000   0 0.360
TTSML8 29/09/2016 Put 3.700 0.200 0.200 0.000   30 0.200
TTSCX8 29/09/2016 Call 3.800 0.300 0.300 0.000   0 0.300
TTSCY8 29/09/2016 Put 3.800 0.245 0.245 0.000   0 0.245
TTSME8 29/09/2016 Call 3.900 0.245 0.245 0.000   300 0.245
TTSMF8 29/09/2016 Put 3.900 0.295 0.295 0.000   300 0.295
TTSCZ8 29/09/2016 Call 4.000 0.200 0.200 0.000   300 0.200
TTSD18 29/09/2016 Put 4.000 0.355 0.355 0.000   0 0.355
TTSMG8 29/09/2016 Call 4.100 0.160 0.160 0.000   0 0.160
TTSMH8 29/09/2016 Put 4.100 0.420 0.420 0.000   0 0.420
TTSCN8 29/09/2016 Call 4.200 0.125 0.125 0.000   0 0.125
TTSCO8 29/09/2016 Put 4.200 0.485 0.485 0.000   0 0.485
TTSMA8 29/09/2016 Call 4.300 0.095 0.095 0.000   0 0.095
TTSMB8 29/09/2016 Put 4.300 0.565 0.565 0.000   0 0.565
TTSCT8 29/09/2016 Call 4.400 0.075 0.075 0.000   0 0.075
TTSCU8 29/09/2016 Put 4.400 0.645 0.645 0.000   0 0.645
TTSN58 29/09/2016 Call 4.500 0.060 0.060 0.000   0 0.060
TTSN68 29/09/2016 Put 4.500 0.725 0.725 0.000   0 0.725
TTSCP8 29/09/2016 Call 4.600 0.045 0.045 0.000   0 0.045
TTSCQ8 29/09/2016 Put 4.600 0.810 0.810 0.000   0 0.810
TTSNP8 29/09/2016 Call 4.700 0.035 0.035 0.000   0 0.035
TTSNQ8 29/09/2016 Put 4.700 0.900 0.900 0.000   0 0.900
TTSCV8 29/09/2016 Call 4.800 0.025 0.025 0.000   0 0.025
TTSCW8 29/09/2016 Put 4.800 0.990 0.990 0.000   0 0.990
TTSQD8 29/09/2016 Call 4.900 0.020 0.020 0.000   0 0.020
TTSQE8 29/09/2016 Put 4.900 1.085 1.085 0.000   0 1.085
TTSEI8 29/09/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TTSEJ8 29/09/2016 Put 5.000 1.180 1.180 0.000   0 1.180
TTSTB8 29/09/2016 Call 5.250 0.007 0.007 0.000   0 0.007
TTSTC8 29/09/2016 Put 5.250 1.420 1.420 0.000   0 1.420
TTSYS8 27/10/2016 Call 3.100 0.840 0.840 0.000   0 0.840
TTSYT8 27/10/2016 Put 3.100 0.065 0.065 0.000   0 0.065
TTSYI8 27/10/2016 Call 3.200 0.750 0.750 0.000   0 0.750
TTSYJ8 27/10/2016 Put 3.200 0.080 0.080 0.000   0 0.080
TTSZ68 27/10/2016 Call 3.300 0.665 0.665 0.000   0 0.665
TTSZ78 27/10/2016 Put 3.300 0.100 0.100 0.000   0 0.100
TTSYG8 27/10/2016 Call 3.400 0.585 0.585 0.000   0 0.585
TTSYH8 27/10/2016 Put 3.400 0.125 0.125 0.000   0 0.125
TTSZ48 27/10/2016 Call 3.500 0.510 0.510 0.000   0 0.510
TTSZ58 27/10/2016 Put 3.500 0.150 0.150 0.000   0 0.150
TTSYE8 27/10/2016 Call 3.600 0.440 0.440 0.000   0 0.440
TTSYF8 27/10/2016 Put 3.600 0.185 0.185 0.000   0 0.185
TTSZ28 27/10/2016 Call 3.700 0.375 0.375 0.000   0 0.375
TTSZ38 27/10/2016 Put 3.700 0.220 0.220 0.000   0 0.220
TTSYK8 27/10/2016 Call 3.800 0.315 0.315 0.000   0 0.315
TTSYL8 27/10/2016 Put 3.800 0.265 0.265 0.000   0 0.265
TTSYZ8 27/10/2016 Call 3.900 0.260 0.260 0.000   0 0.260
TTSZ18 27/10/2016 Put 3.900 0.315 0.315 0.000   0 0.315
TTSYO8 27/10/2016 Call 4.000 0.215 0.215 0.000   0 0.215
TTSYP8 27/10/2016 Put 4.000 0.370 0.370 0.000   0 0.370
TTSYU8 27/10/2016 Call 4.100 0.175 0.175 0.000   0 0.175
TTSYV8 27/10/2016 Put 4.100 0.435 0.435 0.000   0 0.435
TTSYM8 27/10/2016 Call 4.200 0.140 0.140 0.000   0 0.140
TTSYN8 27/10/2016 Put 4.200 0.500 0.500 0.000   0 0.500
TTSYW8 27/10/2016 Call 4.300 0.115 0.115 0.000   0 0.115
TTSYX8 27/10/2016 Put 4.300 0.580 0.580 0.000   0 0.580
TTSYC8 27/10/2016 Call 4.400 0.090 0.090 0.000   0 0.090
TTSYD8 27/10/2016 Put 4.400 0.655 0.655 0.000   0 0.655
TTSYQ8 27/10/2016 Call 4.500 0.070 0.070 0.000   0 0.070
TTSYR8 27/10/2016 Put 4.500 0.740 0.740 0.000   0 0.740
TTSZ88 27/10/2016 Call 4.600 0.055 0.055 0.000   0 0.055
TTSZ98 27/10/2016 Put 4.600 0.825 0.825 0.000   0 0.825
TTSM48 22/12/2016 Call 2.600 1.305 1.305 0.000   0 1.305
TTSM58 22/12/2016 Put 2.600 0.020 0.020 0.000   0 0.020
TTSJ68 22/12/2016 Call 2.800 1.120 1.120 0.000   0 1.120
TTSJ78 22/12/2016 Put 2.800 0.040 0.040 0.000   0 0.040
TTSWU8 22/12/2016 Call 2.900 1.030 1.030 0.000   0 1.030
TTSWV8 22/12/2016 Put 2.900 0.055 0.055 0.000   0 0.055
TTSJ28 22/12/2016 Call 3.000 0.940 0.940 0.000   0 0.940
TTSJ38 22/12/2016 Put 3.000 0.070 0.070 0.000   0 0.070
TTSW68 22/12/2016 Call 3.100 0.850 0.850 0.000   0 0.850
TTSW78 22/12/2016 Put 3.100 0.085 0.085 0.000   0 0.085
TTSIT8 22/12/2016 Call 3.200 0.770 0.770 0.000   0 0.770
TTSIU8 22/12/2016 Put 3.200 0.105 0.105 0.000   0 0.105
TTSTL8 22/12/2016 Call 3.300 0.685 0.685 0.000   0 0.685
TTSTM8 22/12/2016 Put 3.300 0.130 0.130 0.000   0 0.130
TTSIN8 22/12/2016 Call 3.400 0.615 0.615 0.000   0 0.615
TTSIO8 22/12/2016 Put 3.400 0.155 0.155 0.000   0 0.155
TTSSU8 22/12/2016 Call 3.500 0.540 0.540 0.000   0 0.540
TTSSV8 22/12/2016 Put 3.500 0.185 0.185 0.000   0 0.185
TTSIX8 22/12/2016 Call 3.600 0.475 0.475 0.000   0 0.475
TTSIY8 22/12/2016 Put 3.600 0.220 0.220 0.000   0 0.220
TTSSA8 22/12/2016 Call 3.700 0.415 0.415 0.000   0 0.415
TTSSB8 22/12/2016 Put 3.700 0.260 0.260 0.000   0 0.260
TTSIZ8 22/12/2016 Call 3.800 0.355 0.355 0.000   31 0.355
TTSJ18 22/12/2016 Put 3.800 0.300 0.300 0.000   0 0.300
TTSS88 22/12/2016 Call 3.900 0.305 0.305 0.000   0 0.305
TTSS98 22/12/2016 Put 3.900 0.355 0.355 0.000   0 0.355
TTSIV8 22/12/2016 Call 4.000 0.260 0.260 0.000   0 0.260
TTSIW8 22/12/2016 Put 4.000 0.410 0.410 0.000   0 0.410
TTSRX8 22/12/2016 Call 4.100 0.220 0.220 0.000   0 0.220
TTSRY8 22/12/2016 Put 4.100 0.470 0.470 0.000   0 0.470
TTSIR8 22/12/2016 Call 4.200 0.185 0.185 0.000   0 0.185
TTSIS8 22/12/2016 Put 4.200 0.535 0.535 0.000   0 0.535
TTSRZ8 22/12/2016 Call 4.300 0.155 0.155 0.000   0 0.155
TTSS18 22/12/2016 Put 4.300 0.605 0.605 0.000   0 0.605
TTSIP8 22/12/2016 Call 4.400 0.130 0.130 0.000   0 0.130
TTSIQ8 22/12/2016 Put 4.400 0.685 0.685 0.000   0 0.685
TTSS48 22/12/2016 Call 4.500 0.105 0.105 0.000   0 0.105
TTSS58 22/12/2016 Put 4.500 0.765 0.765 0.000   0 0.765
TTSIL8 22/12/2016 Call 4.600 0.090 0.090 0.000   0 0.090
TTSIM8 22/12/2016 Put 4.600 0.845 0.845 0.000   0 0.845
TTSS28 22/12/2016 Call 4.700 0.070 0.070 0.000   0 0.070
TTSS38 22/12/2016 Put 4.700 0.930 0.930 0.000   0 0.930
TTSJ88 22/12/2016 Call 4.800 0.060 0.060 0.000   0 0.060
TTSJ98 22/12/2016 Put 4.800 1.020 1.020 0.000   0 1.020
TTSS68 22/12/2016 Call 4.900 0.050 0.050 0.000   0 0.050
TTSS78 22/12/2016 Put 4.900 1.105 1.105 0.000   0 1.105
TTSJC8 22/12/2016 Call 5.000 0.040 0.040 0.000   0 0.040
TTSJD8 22/12/2016 Put 5.000 1.200 1.200 0.000   0 1.200
TTSTD8 22/12/2016 Call 5.250 0.025 0.025 0.000   0 0.025
TTSTE8 22/12/2016 Put 5.250 1.435 1.435 0.000   0 1.435
TTSRR8 22/12/2016 Call 5.500 0.015 0.015 0.000   0 0.015
TTSRS8 22/12/2016 Put 5.500 1.675 1.675 0.000   0 1.675
TTSN18 30/03/2017 Call 2.800 1.130 1.130 0.000   0 1.130
TTSN28 30/03/2017 Put 2.800 0.080 0.080 0.000   0 0.080
TTSXM8 30/03/2017 Call 2.900 1.040 1.040 0.000   0 1.040
TTSXN8 30/03/2017 Put 2.900 0.095 0.095 0.000   0 0.095
TTSN38 30/03/2017 Call 3.000 0.955 0.955 0.000   0 0.955
TTSN48 30/03/2017 Put 3.000 0.115 0.115 0.000   0 0.115
TTSXK8 30/03/2017 Call 3.100 0.870 0.870 0.000   0 0.870
TTSXL8 30/03/2017 Put 3.100 0.140 0.140 0.000   0 0.140
TTSMW8 30/03/2017 Call 3.200 0.790 0.790 0.000   0 0.790
TTSMX8 30/03/2017 Put 3.200 0.165 0.165 0.000   0 0.165
TTSXG8 30/03/2017 Call 3.300 0.715 0.715 0.000   0 0.715
TTSXH8 30/03/2017 Put 3.300 0.190 0.190 0.000   0 0.190
TTSMY8 30/03/2017 Call 3.400 0.645 0.645 0.000   0 0.645
TTSMZ8 30/03/2017 Put 3.400 0.225 0.225 0.000   0 0.225
TTSXI8 30/03/2017 Call 3.500 0.575 0.575 0.000   0 0.575
TTSXJ8 30/03/2017 Put 3.500 0.260 0.260 0.000   0 0.260
TTSMS8 30/03/2017 Call 3.600 0.515 0.515 0.000   0 0.515
TTSMT8 30/03/2017 Put 3.600 0.300 0.300 0.000   0 0.300
TTSXD8 30/03/2017 Call 3.700 0.455 0.455 0.000   0 0.455
TTSXF8 30/03/2017 Put 3.700 0.345 0.345 0.000   0 0.345
TTSMO8 30/03/2017 Call 3.800 0.405 0.405 0.000   0 0.405
TTSMP8 30/03/2017 Put 3.800 0.395 0.395 0.000   0 0.395
TTSX78 30/03/2017 Call 3.900 0.355 0.355 0.000   0 0.355
TTSX88 30/03/2017 Put 3.900 0.445 0.445 0.000   0 0.445
TTSMM8 30/03/2017 Call 4.000 0.310 0.310 0.000   0 0.310
TTSMN8 30/03/2017 Put 4.000 0.505 0.505 0.000   0 0.505
TTSX98 30/03/2017 Call 4.100 0.270 0.270 0.000   0 0.270
TTSXA8 30/03/2017 Put 4.100 0.565 0.565 0.000   0 0.565
TTSMU8 30/03/2017 Call 4.200 0.235 0.235 0.000   0 0.235
TTSMV8 30/03/2017 Put 4.200 0.630 0.630 0.000   0 0.630
TTSXB8 30/03/2017 Call 4.300 0.200 0.200 0.000   0 0.200
TTSXC8 30/03/2017 Put 4.300 0.700 0.700 0.000   0 0.700
TTSMQ8 30/03/2017 Call 4.400 0.175 0.175 0.000   0 0.175
TTSMR8 30/03/2017 Put 4.400 0.775 0.775 0.000   0 0.775
TTSY88 30/03/2017 Call 4.500 0.150 0.150 0.000   0 0.150
TTSY98 30/03/2017 Put 4.500 0.845 0.845 0.000   0 0.845
TTSN78 30/03/2017 Call 4.600 0.125 0.125 0.000   0 0.125
TTSN88 30/03/2017 Put 4.600 0.925 0.925 0.000   0 0.925
TTSNL8 30/03/2017 Call 4.800 0.090 0.090 0.000   0 0.090
TTSNM8 30/03/2017 Put 4.800 1.090 1.090 0.000   0 1.090
TTSQF8 30/03/2017 Call 5.000 0.065 0.065 0.000   0 0.065
TTSQG8 30/03/2017 Put 5.000 1.265 1.265 0.000   0 1.265
TTSRT8 30/03/2017 Call 5.500 0.025 0.025 0.000   0 0.025
TTSRU8 30/03/2017 Put 5.500 1.725 1.725 0.000   0 1.725
TTSWW8 29/06/2017 Call 2.800 1.135 1.135 0.000   0 1.135
TTSWX8 29/06/2017 Put 2.800 0.105 0.105 0.000   0 0.105
TTSUQ8 29/06/2017 Call 3.000 0.970 0.970 0.000   0 0.970
TTSUR8 29/06/2017 Put 3.000 0.145 0.145 0.000   0 0.145
TTSTH8 29/06/2017 Call 3.200 0.815 0.815 0.000   0 0.815
TTSTI8 29/06/2017 Put 3.200 0.200 0.200 0.000   0 0.200
TTSSC8 29/06/2017 Call 3.400 0.675 0.675 0.000   0 0.675
TTSSD8 29/06/2017 Put 3.400 0.260 0.260 0.000   0 0.260
TTSSI8 29/06/2017 Call 3.600 0.550 0.550 0.000   0 0.550
TTSSJ8 29/06/2017 Put 3.600 0.340 0.340 0.000   0 0.340
TTSSS8 29/06/2017 Call 3.800 0.445 0.445 0.000   0 0.445
TTSST8 29/06/2017 Put 3.800 0.435 0.435 0.000   0 0.435
TTSSO8 29/06/2017 Call 4.000 0.350 0.350 0.000   0 0.350
TTSSP8 29/06/2017 Put 4.000 0.545 0.545 0.000   0 0.545
TTSSQ8 29/06/2017 Call 4.200 0.275 0.275 0.000   0 0.275
TTSSR8 29/06/2017 Put 4.200 0.670 0.670 0.000   0 0.670
TTSSM8 29/06/2017 Call 4.400 0.215 0.215 0.000   0 0.215
TTSSN8 29/06/2017 Put 4.400 0.805 0.805 0.000   0 0.805
TTSSK8 29/06/2017 Call 4.600 0.165 0.165 0.000   0 0.165
TTSSL8 29/06/2017 Put 4.600 0.955 0.955 0.000   0 0.955
TTSSG8 29/06/2017 Call 4.800 0.130 0.130 0.000   0 0.130
TTSSH8 29/06/2017 Put 4.800 1.115 1.115 0.000   0 1.115
TTSSE8 29/06/2017 Call 5.000 0.100 0.100 0.000   0 0.100
TTSSF8 29/06/2017 Put 5.000 1.290 1.290 0.000   0 1.290
TTSSW8 29/06/2017 Call 5.500 0.050 0.050 0.000   0 0.050
TTSSX8 29/06/2017 Put 5.500 1.745 1.745 0.000   0 1.745
TTSXO8 28/09/2017 Call 2.800 1.145 1.145 0.000   0 1.145
TTSXP8 28/09/2017 Put 2.800 0.145 0.145 0.000   0 0.145
TTSXU8 28/09/2017 Call 3.000 0.980 0.980 0.000   0 0.980
TTSXV8 28/09/2017 Put 3.000 0.195 0.195 0.000   0 0.195
TTSXS8 28/09/2017 Call 3.200 0.830 0.830 0.000   0 0.830
TTSXT8 28/09/2017 Put 3.200 0.255 0.255 0.000   0 0.255
TTSXQ8 28/09/2017 Call 3.400 0.700 0.700 0.000   0 0.700
TTSXR8 28/09/2017 Put 3.400 0.325 0.325 0.000   0 0.325
TTSY28 28/09/2017 Call 3.600 0.580 0.580 0.000   0 0.580
TTSY38 28/09/2017 Put 3.600 0.410 0.410 0.000   0 0.410
TTSY48 28/09/2017 Call 3.800 0.475 0.475 0.000   0 0.475
TTSY58 28/09/2017 Put 3.800 0.510 0.510 0.000   0 0.510
TTSXZ8 28/09/2017 Call 4.000 0.385 0.385 0.000   0 0.385
TTSY18 28/09/2017 Put 4.000 0.620 0.620 0.000   0 0.620
TTSXW8 28/09/2017 Call 4.200 0.310 0.310 0.000   0 0.310
TTSXY8 28/09/2017 Put 4.200 0.745 0.745 0.000   0 0.745
TTSY68 28/09/2017 Call 4.400 0.250 0.250 0.000   0 0.250
TTSY78 28/09/2017 Put 4.400 0.885 0.885 0.000   0 0.885
TTSYA8 28/09/2017 Call 4.600 0.200 0.200 0.000   0 0.200
TTSYB8 28/09/2017 Put 4.600 1.040 1.040 0.000   0 1.040

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.