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 4.055 Up 0.005 4.310 3.860 4.090 4.090 4.040 1,509,844 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
TTSJ59 23/02/2017 Call 2.900 1.155 1.155 0.000   0 1.150
TTSJ69 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG69 23/02/2017 Call 3.000 1.055 1.055 0.000   0 1.050
TTSG79 23/02/2017 Put 3.000 0.000 0.000 0.000   10,000 0.000
TTSFX9 23/02/2017 Call 3.100 0.955 0.955 0.000   0 0.950
TTSFY9 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.001
TTSFT9 23/02/2017 Call 3.200 0.855 0.855 0.000   0 0.850
TTSFU9 23/02/2017 Put 3.200 0.000 0.000 0.000   0 0.002
TTSF89 23/02/2017 Call 3.300 0.000 0.000 0.000   0 0.750
TTSF99 23/02/2017 Put 3.300 0.000 0.000 0.000   0 0.004
TTSF29 23/02/2017 Call 3.400 0.000 0.000 0.000   0 0.650
TTSF39 23/02/2017 Put 3.400 0.000 0.000 0.000   0 0.008
TTSGP9 23/02/2017 Call 3.410 0.645 0.645 0.000   0 0.640
TTSGO9 23/02/2017 Put 3.410 0.000 0.000 0.000   0 0.008
TTSFH9 23/02/2017 Call 3.500 0.000 0.000 0.000   0 0.550
TTSFI9 23/02/2017 Put 3.500 0.000 0.000 0.000   550 0.015
TTSEV9 23/02/2017 Call 3.600 0.000 0.000 0.000   0 0.450
TTSEW9 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.025
TTSFJ9 23/02/2017 Call 3.700 0.000 0.000 0.000   0 0.350
TTSFK9 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.040
TTSF49 23/02/2017 Call 3.800 0.000 0.000 0.000   0 0.255
TTSF59 23/02/2017 Put 3.800 0.000 0.000 0.000   3,125 0.065
TTSF69 23/02/2017 Call 3.900 0.000 0.000 0.000   0 0.165
TTSF79 23/02/2017 Put 3.900 0.000 0.025 0.000   4,960 0.095
TTSEX9 23/02/2017 Call 4.000 0.000 0.000 0.000   300 0.090
TTSEY9 23/02/2017 Put 4.000 0.000 0.000 0.000   15,036 0.135
TTSFF9 23/02/2017 Call 4.100 0.000 0.000 0.000   3,042 0.040
TTSFG9 23/02/2017 Put 4.100 0.000 0.000 0.000   2,077 0.180
TTSEZ9 23/02/2017 Call 4.200 0.000 0.000 0.000   1,389 0.015
TTSF19 23/02/2017 Put 4.200 0.000 0.000 0.000   4,930 0.230
TTSFL9 23/02/2017 Call 4.300 0.000 0.000 0.000   2,225 0.004
TTSFM9 23/02/2017 Put 4.300 0.000 0.000 0.000   872 0.285
TTSER9 23/02/2017 Call 4.400 0.000 0.000 0.000   0 0.001
TTSES9 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.360
TTSFN9 23/02/2017 Call 4.500 0.000 0.000 0.000   0 0.000
TTSFO9 23/02/2017 Put 4.500 0.000 0.000 0.440 200 200 0.450
TTSET9 23/02/2017 Call 4.600 0.000 0.000 0.000   0 0.000
TTSEU9 23/02/2017 Put 4.600 0.545 0.545 0.000   0 0.550
TTSFP9 23/02/2017 Call 4.700 0.000 0.000 0.000   0 0.000
TTSFQ9 23/02/2017 Put 4.700 0.645 0.645 0.000   0 0.650
TTSGQ9 23/02/2017 Call 4.710 0.000 0.000 0.000   0 0.000
TTSGR9 23/02/2017 Put 4.710 0.655 0.655 0.000   0 0.660
TTSJB9 23/02/2017 Call 4.800 0.000 0.000 0.000   0 0.000
TTSJC9 23/02/2017 Put 4.800 0.745 0.745 0.000   0 0.750
TTSJD9 23/02/2017 Call 4.900 0.000 0.000 0.000   0 0.000
TTSJE9 23/02/2017 Put 4.900 0.845 0.845 0.000   0 0.850
TTSLY9 23/02/2017 Call 5.000 0.000 0.000 0.000   0 0.000
TTSLZ9 23/02/2017 Put 5.000 0.945 0.945 0.000   0 0.950
TTSM19 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TTSM29 23/02/2017 Put 5.250 1.195 1.195 0.000   0 1.200
TTSM39 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSM49 23/02/2017 Put 5.500 1.445 1.445 0.000   0 1.450
TTSMZ9 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN19 23/02/2017 Put 5.750 1.695 1.695 0.000   0 1.700
TTSN18 30/03/2017 Call 2.800 1.255 1.255 0.000   0 1.250
TTSN28 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
TTSXM8 30/03/2017 Call 2.900 1.155 1.155 0.000   0 1.150
TTSXN8 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSN38 30/03/2017 Call 3.000 1.060 1.060 0.000   0 1.050
TTSN48 30/03/2017 Put 3.000 0.000 0.000 0.000   4,000 0.000
TTSXK8 30/03/2017 Call 3.100 0.960 0.960 0.000   0 0.950
TTSXL8 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSMW8 30/03/2017 Call 3.200 0.860 0.860 0.000   0 0.850
TTSMX8 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSXG8 30/03/2017 Call 3.300 0.755 0.755 0.000   0 0.750
TTSXH8 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.001
TTSMY8 30/03/2017 Call 3.400 0.000 0.000 0.000   0 0.650
TTSMZ8 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.002
TTSXI8 30/03/2017 Call 3.500 0.000 0.000 0.000   0 0.550
TTSXJ8 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.005
TTSMS8 30/03/2017 Call 3.600 0.000 0.000 0.000   0 0.455
TTSMT8 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.010
TTSXD8 30/03/2017 Call 3.700 0.000 0.000 0.000   0 0.355
TTSXF8 30/03/2017 Put 3.700 0.000 0.000 0.000   589 0.025
TTSMO8 30/03/2017 Call 3.800 0.000 0.000 0.000   0 0.265
TTSMP8 30/03/2017 Put 3.800 0.000 0.000 0.000   374 0.050
TTSX78 30/03/2017 Call 3.900 0.000 0.000 0.000   300 0.180
TTSX88 30/03/2017 Put 3.900 0.000 0.000 0.000   2,028 0.080
TTSMM8 30/03/2017 Call 4.000 0.000 0.000 0.000   300 0.115
TTSMN8 30/03/2017 Put 4.000 0.000 0.000 0.000   850 0.130
TTSPZ9 30/03/2017 Call 4.010 0.080 0.080 0.000   0 0.095
TTSQ19 30/03/2017 Put 4.010 0.125 0.125 0.000   0 0.135
TTSX98 30/03/2017 Call 4.100 0.000 0.050 0.055 100 841 0.065
TTSXA8 30/03/2017 Put 4.100 0.000 0.000 0.000   1,100 0.190
TTSQ39 30/03/2017 Call 4.110 0.040 0.040 0.000   0 0.055
TTSQ29 30/03/2017 Put 4.110 0.190 0.190 0.000   0 0.195
TTSMU8 30/03/2017 Call 4.200 0.000 0.050 0.000   1,591 0.035
TTSMV8 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.265
TTSQ49 30/03/2017 Call 4.210 0.020 0.020 0.000   0 0.030
TTSQ59 30/03/2017 Put 4.210 0.265 0.265 0.000   0 0.270
TTSXB8 30/03/2017 Call 4.300 0.000 0.000 0.000   1,761 0.020
TTSXC8 30/03/2017 Put 4.300 0.000 0.000 0.000   252 0.355
TTSMQ8 30/03/2017 Call 4.400 0.000 0.000 0.000   1,826 0.009
TTSMR8 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.450
TTSQ79 30/03/2017 Call 4.410 0.003 0.003 0.000   0 0.009
TTSQ69 30/03/2017 Put 4.410 0.450 0.450 0.000   150 0.455
TTSY88 30/03/2017 Call 4.500 0.001 0.001 0.000   0 0.004
TTSY98 30/03/2017 Put 4.500 0.545 0.545 0.000   0 0.545
TTSQ89 30/03/2017 Call 4.510 0.001 0.001 0.000   0 0.004
TTSQ99 30/03/2017 Put 4.510 0.550 0.550 0.000   0 0.555
TTSN78 30/03/2017 Call 4.600 0.000 0.000 0.000   2,500 0.002
TTSN88 30/03/2017 Put 4.600 0.640 0.640 0.000   0 0.645
TTSZE8 30/03/2017 Call 4.700 0.000 0.000 0.000   300 0.001
TTSZF8 30/03/2017 Put 4.700 0.740 0.740 0.000   0 0.745
TTSNL8 30/03/2017 Call 4.800 0.000 0.000 0.000   0 0.000
TTSNM8 30/03/2017 Put 4.800 0.840 0.840 0.000   0 0.845
TTSEL9 30/03/2017 Call 4.900 0.000 0.000 0.000   0 0.000
TTSEM9 30/03/2017 Put 4.900 0.940 0.940 0.000   0 0.945
TTSQF8 30/03/2017 Call 5.000 0.000 0.000 0.000   0 0.000
TTSQG8 30/03/2017 Put 5.000 1.040 1.040 0.000   0 1.045
TTSM59 30/03/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TTSM69 30/03/2017 Put 5.250 1.290 1.290 0.000   0 1.295
TTSRT8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRU8 30/03/2017 Put 5.500 1.540 1.540 0.000   0 1.545
TTSN29 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN39 30/03/2017 Put 5.750 1.790 1.790 0.000   0 1.795
TTSKM9 27/04/2017 Call 3.200 0.855 0.855 0.000   0 0.855
TTSKN9 27/04/2017 Put 3.200 0.001 0.001 0.000   0 0.002
TTSJP9 27/04/2017 Call 3.300 0.755 0.755 0.000   0 0.755
TTSJQ9 27/04/2017 Put 3.300 0.003 0.003 0.000   0 0.004
TTSJR9 27/04/2017 Call 3.400 0.655 0.655 0.000   0 0.655
TTSJS9 27/04/2017 Put 3.400 0.007 0.007 0.000   0 0.009
TTSJT9 27/04/2017 Call 3.500 0.555 0.555 0.000   0 0.555
TTSJU9 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.015
TTSJV9 27/04/2017 Call 3.600 0.460 0.460 0.000   0 0.460
TTSJW9 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.030
TTSJX9 27/04/2017 Call 3.700 0.000 0.000 0.000   0 0.365
TTSJY9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.055
TTSJZ9 27/04/2017 Call 3.800 0.000 0.000 0.000   0 0.280
TTSK19 27/04/2017 Put 3.800 0.000 0.000 0.000   450 0.080
TTSK29 27/04/2017 Call 3.900 0.000 0.000 0.000   0 0.205
TTSK39 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.120
TTSK49 27/04/2017 Call 4.000 0.000 0.000 0.000   0 0.145
TTSK59 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.170
TTSK69 27/04/2017 Call 4.100 0.000 0.000 0.000   0 0.095
TTSK79 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.225
TTSK89 27/04/2017 Call 4.200 0.000 0.000 0.000   1,300 0.065
TTSK99 27/04/2017 Put 4.200 0.000 0.000 0.000   0 0.295
TTSKA9 27/04/2017 Call 4.300 0.000 0.000 0.000   0 0.040
TTSKB9 27/04/2017 Put 4.300 0.000 0.000 0.000   2,000 0.370
TTSKC9 27/04/2017 Call 4.400 0.020 0.020 0.000   2 0.025
TTSKD9 27/04/2017 Put 4.400 0.000 0.000 0.000   2 0.460
TTSKE9 27/04/2017 Call 4.500 0.010 0.010 0.000   0 0.015
TTSKF9 27/04/2017 Put 4.500 0.545 0.545 0.000   0 0.550
TTSKG9 27/04/2017 Call 4.600 0.007 0.007 0.000   0 0.009
TTSKH9 27/04/2017 Put 4.600 0.640 0.640 0.000   0 0.650
TTSKI9 27/04/2017 Call 4.700 0.004 0.004 0.000   0 0.005
TTSKJ9 27/04/2017 Put 4.700 0.740 0.740 0.000   0 0.745
TTSKK9 27/04/2017 Call 4.800 0.002 0.002 0.000   0 0.003
TTSKL9 27/04/2017 Put 4.800 0.840 0.840 0.000   0 0.845
TTSLJ9 27/04/2017 Call 4.900 0.001 0.001 0.000   0 0.001
TTSLK9 27/04/2017 Put 4.900 0.940 0.940 0.000   0 0.945
TTSM79 27/04/2017 Call 5.000 0.001 0.001 0.000   0 0.001
TTSM89 27/04/2017 Put 5.000 1.040 1.040 0.000   0 1.045
TTSM99 27/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TTSMA9 27/04/2017 Put 5.250 1.290 1.290 0.000   0 1.295
TTSMB9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSMC9 27/04/2017 Put 5.500 1.540 1.540 0.000   0 1.545
TTSN49 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN59 27/04/2017 Put 5.750 1.790 1.790 0.000   0 1.795
TTSKO9 25/05/2017 Call 3.200 0.855 0.855 0.000   0 0.855
TTSKP9 25/05/2017 Put 3.200 0.004 0.004 0.000   0 0.007
TTSKQ9 25/05/2017 Call 3.300 0.755 0.755 0.000   0 0.755
TTSKR9 25/05/2017 Put 3.300 0.008 0.008 0.000   0 0.010
TTSKS9 25/05/2017 Call 3.400 0.655 0.655 0.000   0 0.655
TTSKT9 25/05/2017 Put 3.400 0.015 0.015 0.000   0 0.020
TTSKU9 25/05/2017 Call 3.500 0.560 0.560 0.000   0 0.560
TTSKV9 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.035
TTSKW9 25/05/2017 Call 3.600 0.465 0.465 0.000   0 0.465
TTSKX9 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.055
TTSKY9 25/05/2017 Call 3.700 0.000 0.000 0.000   0 0.375
TTSKZ9 25/05/2017 Put 3.700 0.000 0.000 0.000   0 0.080
TTSL19 25/05/2017 Call 3.800 0.000 0.000 0.000   0 0.295
TTSL29 25/05/2017 Put 3.800 0.000 0.000 0.000   0 0.110
TTSL39 25/05/2017 Call 3.900 0.000 0.000 0.000   0 0.225
TTSL49 25/05/2017 Put 3.900 0.000 0.000 0.000   0 0.150
TTSL59 25/05/2017 Call 4.000 0.000 0.000 0.000   0 0.170
TTSL69 25/05/2017 Put 4.000 0.000 0.000 0.000   120 0.195
TTSL79 25/05/2017 Call 4.100 0.000 0.000 0.000   0 0.125
TTSL89 25/05/2017 Put 4.100 0.000 0.000 0.000   0 0.250
TTSL99 25/05/2017 Call 4.200 0.000 0.000 0.000   1,000 0.090
TTSLA9 25/05/2017 Put 4.200 0.000 0.000 0.000   0 0.315
TTSLB9 25/05/2017 Call 4.300 0.000 0.000 0.000   0 0.065
TTSLC9 25/05/2017 Put 4.300 0.000 0.000 0.000   0 0.385
TTSLD9 25/05/2017 Call 4.400 0.000 0.000 0.000   0 0.045
TTSLE9 25/05/2017 Put 4.400 0.000 0.000 0.000   0 0.465
TTSLF9 25/05/2017 Call 4.500 0.025 0.025 0.000   0 0.030
TTSLG9 25/05/2017 Put 4.500 0.545 0.545 0.000   0 0.555
TTSLH9 25/05/2017 Call 4.600 0.015 0.015 0.000   0 0.020
TTSLI9 25/05/2017 Put 4.600 0.645 0.645 0.000   0 0.650
TTSLL9 25/05/2017 Call 4.700 0.010 0.010 0.000   0 0.010
TTSLM9 25/05/2017 Put 4.700 0.740 0.740 0.000   0 0.745
TTSLN9 25/05/2017 Call 4.800 0.007 0.007 0.000   0 0.008
TTSLO9 25/05/2017 Put 4.800 0.840 0.840 0.000   0 0.845
TTSLP9 25/05/2017 Call 4.900 0.004 0.004 0.000   0 0.005
TTSLQ9 25/05/2017 Put 4.900 0.940 0.940 0.000   0 0.945
TTSMD9 25/05/2017 Call 5.000 0.002 0.002 0.000   0 0.003
TTSME9 25/05/2017 Put 5.000 1.040 1.040 0.000   0 1.045
TTSMF9 25/05/2017 Call 5.250 0.001 0.001 0.000   0 0.001
TTSMG9 25/05/2017 Put 5.250 1.290 1.290 0.000   0 1.295
TTSMH9 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSMI9 25/05/2017 Put 5.500 1.540 1.540 0.000   0 1.545
TTSN69 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN79 25/05/2017 Put 5.750 1.790 1.790 0.000   0 1.795
TTSWW8 29/06/2017 Call 2.800 1.255 1.255 0.000   0 1.255
TTSWX8 29/06/2017 Put 2.800 0.001 0.001 0.000   0 0.001
TTSJ79 29/06/2017 Call 2.900 1.155 1.155 0.000   0 1.155
TTSJ89 29/06/2017 Put 2.900 0.002 0.002 0.000   0 0.003
TTSUQ8 29/06/2017 Call 3.000 1.055 1.055 0.000   0 1.055
TTSUR8 29/06/2017 Put 3.000 0.003 0.003 0.000   2,000 0.005
TTSCQ9 29/06/2017 Call 3.100 0.955 0.955 0.000   0 0.955
TTSCR9 29/06/2017 Put 3.100 0.006 0.006 0.000   0 0.009
TTSTH8 29/06/2017 Call 3.200 0.860 0.860 0.000   0 0.855
TTSTI8 29/06/2017 Put 3.200 0.010 0.010 0.000   0 0.015
TTSBQ9 29/06/2017 Call 3.300 0.760 0.760 0.000   0 0.755
TTSBR9 29/06/2017 Put 3.300 0.020 0.020 0.000   0 0.025
TTSSC8 29/06/2017 Call 3.400 0.660 0.660 0.000   0 0.660
TTSSD8 29/06/2017 Put 3.400 0.030 0.030 0.000   0 0.035
TTSBL9 29/06/2017 Call 3.500 0.560 0.560 0.000   0 0.565
TTSBM9 29/06/2017 Put 3.500 0.045 0.045 0.000   0 0.055
TTSSI8 29/06/2017 Call 3.600 0.470 0.470 0.000   0 0.475
TTSSJ8 29/06/2017 Put 3.600 0.070 0.070 0.000   0 0.075
TTSBY9 29/06/2017 Call 3.700 0.385 0.385 0.000   0 0.395
TTSBZ9 29/06/2017 Put 3.700 0.095 0.095 0.000   0 0.105
TTSSS8 29/06/2017 Call 3.800 0.315 0.315 0.000   0 0.325
TTSST8 29/06/2017 Put 3.800 0.130 0.130 0.000   0 0.135
TTSBO9 29/06/2017 Call 3.900 0.250 0.250 0.000   0 0.260
TTSBP9 29/06/2017 Put 3.900 0.165 0.165 0.000   0 0.175
TTSSO8 29/06/2017 Call 4.000 0.195 0.195 0.000   150 0.205
TTSSP8 29/06/2017 Put 4.000 0.215 0.215 0.000   4,000 0.220
TTSBU9 29/06/2017 Call 4.100 0.150 0.150 0.000   2,180 0.160
TTSBV9 29/06/2017 Put 4.100 0.270 0.270 0.000   0 0.275
TTSSQ8 29/06/2017 Call 4.200 0.115 0.115 0.000   0 0.120
TTSSR8 29/06/2017 Put 4.200 0.330 0.330 0.000   0 0.340
TTSBS9 29/06/2017 Call 4.300 0.085 0.085 0.000   200 0.090
TTSBT9 29/06/2017 Put 4.300 0.395 0.395 0.000   2,000 0.405
TTSSM8 29/06/2017 Call 4.400 0.060 0.060 0.000   400 0.065
TTSSN8 29/06/2017 Put 4.400 0.475 0.475 0.000   0 0.485
TTSBW9 29/06/2017 Call 4.500 0.040 0.040 0.000   0 0.045
TTSBX9 29/06/2017 Put 4.500 0.560 0.560 0.000   0 0.565
TTSSK8 29/06/2017 Call 4.600 0.030 0.030 0.000   0 0.035
TTSSL8 29/06/2017 Put 4.600 0.650 0.650 0.000   0 0.655
TTSCS9 29/06/2017 Call 4.700 0.020 0.020 0.000   0 0.025
TTSCT9 29/06/2017 Put 4.700 0.745 0.745 0.000   0 0.750
TTSSG8 29/06/2017 Call 4.800 0.015 0.015 0.000   0 0.015
TTSSH8 29/06/2017 Put 4.800 0.840 0.840 0.000   0 0.850
TTSEN9 29/06/2017 Call 4.900 0.008 0.008 0.000   0 0.010
TTSEO9 29/06/2017 Put 4.900 0.940 0.940 0.000   0 0.945
TTSSE8 29/06/2017 Call 5.000 0.006 0.006 0.000   0 0.008
TTSSF8 29/06/2017 Put 5.000 1.040 1.040 0.000   0 1.045
TTSMJ9 29/06/2017 Call 5.250 0.002 0.002 0.000   0 0.003
TTSMK9 29/06/2017 Put 5.250 1.290 1.290 0.000   0 1.295
TTSSW8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.001
TTSSX8 29/06/2017 Put 5.500 1.540 1.540 0.000   0 1.545
TTSN89 29/06/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN99 29/06/2017 Put 5.750 1.790 1.790 0.000   0 1.795
TTSRM9 27/07/2017 Call 3.300 0.755 0.755 0.000   0 0.755
TTSRN9 27/07/2017 Put 3.300 0.025 0.025 0.000   0 0.030
TTSRK9 27/07/2017 Call 3.400 0.660 0.660 0.000   0 0.655
TTSRL9 27/07/2017 Put 3.400 0.040 0.040 0.000   0 0.045
TTSRG9 27/07/2017 Call 3.500 0.560 0.560 0.000   0 0.565
TTSRH9 27/07/2017 Put 3.500 0.055 0.055 0.000   2,000 0.065
TTSQC9 27/07/2017 Call 3.600 0.475 0.475 0.000   0 0.485
TTSQD9 27/07/2017 Put 3.600 0.080 0.080 0.000   4,000 0.085
TTSQU9 27/07/2017 Call 3.700 0.395 0.395 0.000   0 0.410
TTSQV9 27/07/2017 Put 3.700 0.105 0.105 0.000   0 0.115
TTSQE9 27/07/2017 Call 3.800 0.330 0.330 0.000   0 0.340
TTSQF9 27/07/2017 Put 3.800 0.140 0.140 0.000   711 0.150
TTSQW9 27/07/2017 Call 3.900 0.270 0.270 0.000   0 0.280
TTSQX9 27/07/2017 Put 3.900 0.180 0.180 0.000   0 0.195
TTSQG9 27/07/2017 Call 4.000 0.220 0.220 0.000   100 0.225
TTSQH9 27/07/2017 Put 4.000 0.230 0.230 0.000   0 0.240
TTSQQ9 27/07/2017 Call 4.100 0.170 0.170 0.000   100 0.180
TTSQR9 27/07/2017 Put 4.100 0.280 0.280 0.000   0 0.295
TTSQI9 27/07/2017 Call 4.200 0.135 0.135 0.000   0 0.140
TTSQJ9 27/07/2017 Put 4.200 0.345 0.345 0.000   2,000 0.355
TTSQS9 27/07/2017 Call 4.300 0.100 0.100 0.000   0 0.105
TTSQT9 27/07/2017 Put 4.300 0.410 0.410 0.000   4,104 0.420
TTSQY9 27/07/2017 Call 4.400 0.075 0.075 0.000   0 0.080
TTSQZ9 27/07/2017 Put 4.400 0.485 0.485 0.000   0 0.490
TTSQM9 27/07/2017 Call 4.500 0.055 0.055 0.000   600 0.060
TTSQN9 27/07/2017 Put 4.500 0.565 0.565 0.000   0 0.570
TTSR19 27/07/2017 Call 4.600 0.040 0.040 0.000   600 0.040
TTSR29 27/07/2017 Put 4.600 0.650 0.650 0.000   0 0.660
TTSQO9 27/07/2017 Call 4.700 0.030 0.030 0.000   0 0.030
TTSQP9 27/07/2017 Put 4.700 0.745 0.745 0.000   0 0.750
TTSR39 27/07/2017 Call 4.800 0.025 0.025 0.000   0 0.020
TTSR49 27/07/2017 Put 4.800 0.840 0.840 0.000   0 0.845
TTSQK9 27/07/2017 Call 4.900 0.015 0.015 0.000   0 0.015
TTSQL9 27/07/2017 Put 4.900 0.940 0.940 0.000   0 0.945
TTSR59 27/07/2017 Call 5.000 0.010 0.010 0.000   0 0.010
TTSR69 27/07/2017 Put 5.000 1.040 1.040 0.000   0 1.045
TTSXO8 28/09/2017 Call 2.800 1.255 1.255 0.000   0 1.255
TTSXP8 28/09/2017 Put 2.800 0.006 0.006 0.000   0 0.008
TTSJ99 28/09/2017 Call 2.900 1.155 1.155 0.000   0 1.155
TTSJA9 28/09/2017 Put 2.900 0.010 0.010 0.000   0 0.015
TTSXU8 28/09/2017 Call 3.000 1.055 1.055 0.000   0 1.055
TTSXV8 28/09/2017 Put 3.000 0.015 0.015 0.000   0 0.020
TTSI79 28/09/2017 Call 3.100 0.955 0.955 0.000   0 0.955
TTSI89 28/09/2017 Put 3.100 0.025 0.025 0.000   0 0.030
TTSXS8 28/09/2017 Call 3.200 0.860 0.860 0.000   0 0.855
TTSXT8 28/09/2017 Put 3.200 0.040 0.040 0.000   0 0.045
TTSI39 28/09/2017 Call 3.300 0.760 0.760 0.000   0 0.760
TTSI49 28/09/2017 Put 3.300 0.055 0.055 0.000   0 0.060
TTSXQ8 28/09/2017 Call 3.400 0.665 0.665 0.000   0 0.665
TTSXR8 28/09/2017 Put 3.400 0.075 0.075 0.000   0 0.080
TTSI59 28/09/2017 Call 3.500 0.575 0.575 0.000   0 0.580
TTSI69 28/09/2017 Put 3.500 0.100 0.100 0.000   0 0.105
TTSY28 28/09/2017 Call 3.600 0.490 0.490 0.000   0 0.500
TTSY38 28/09/2017 Put 3.600 0.130 0.130 0.000   0 0.135
TTSI19 28/09/2017 Call 3.700 0.420 0.420 0.000   0 0.425
TTSI29 28/09/2017 Put 3.700 0.165 0.165 0.000   0 0.170
TTSY48 28/09/2017 Call 3.800 0.355 0.355 0.000   0 0.360
TTSY58 28/09/2017 Put 3.800 0.205 0.205 0.000   0 0.215
TTSGU9 28/09/2017 Call 3.900 0.295 0.295 0.000   0 0.300
TTSGV9 28/09/2017 Put 3.900 0.250 0.250 0.000   0 0.260
TTSXZ8 28/09/2017 Call 4.000 0.245 0.245 0.000   0 0.250
TTSY18 28/09/2017 Put 4.000 0.300 0.300 0.000   0 0.310
TTSR79 28/09/2017 Call 4.010 0.210 0.210 0.000   0 0.220
TTSR89 28/09/2017 Put 4.010 0.305 0.305 0.000   0 0.315
TTSGY9 28/09/2017 Call 4.100 0.195 0.195 0.000   300 0.200
TTSGZ9 28/09/2017 Put 4.100 0.360 0.360 0.000   0 0.370
TTSRF9 28/09/2017 Call 4.110 0.170 0.170 0.000   0 0.175
TTSR99 28/09/2017 Put 4.110 0.360 0.360 0.000   0 0.370
TTSXW8 28/09/2017 Call 4.200 0.155 0.155 0.000   0 0.160
TTSXY8 28/09/2017 Put 4.200 0.420 0.420 0.000   0 0.430
TTSGW9 28/09/2017 Call 4.300 0.120 0.120 0.000   0 0.125
TTSGX9 28/09/2017 Put 4.300 0.490 0.490 0.000   0 0.500
TTSY68 28/09/2017 Call 4.400 0.090 0.090 0.000   0 0.095
TTSY78 28/09/2017 Put 4.400 0.560 0.560 0.000   0 0.570
TTSJF9 28/09/2017 Call 4.500 0.070 0.070 0.000   0 0.075
TTSJG9 28/09/2017 Put 4.500 0.640 0.640 0.000   0 0.650
TTSYA8 28/09/2017 Call 4.600 0.050 0.050 0.000   0 0.055
TTSYB8 28/09/2017 Put 4.600 0.720 0.720 0.000   0 0.730
TTSJH9 28/09/2017 Call 4.700 0.040 0.040 0.000   0 0.040
TTSJI9 28/09/2017 Put 4.700 0.810 0.810 0.000   0 0.815
TTSZA8 28/09/2017 Call 4.800 0.030 0.030 0.000   0 0.030
TTSZB8 28/09/2017 Put 4.800 0.900 0.900 0.000   0 0.905
TTSJJ9 28/09/2017 Call 4.900 0.020 0.020 0.000   0 0.025
TTSJK9 28/09/2017 Put 4.900 0.990 0.990 0.000   0 0.995
TTSE49 28/09/2017 Call 5.000 0.015 0.015 0.000   0 0.015
TTSE59 28/09/2017 Put 5.000 1.085 1.085 0.000   0 1.090
TTSML9 28/09/2017 Call 5.250 0.007 0.007 0.000   0 0.008
TTSMM9 28/09/2017 Put 5.250 1.330 1.330 0.000   0 1.335
TTSMN9 28/09/2017 Call 5.500 0.003 0.003 0.000   0 0.004
TTSMO9 28/09/2017 Put 5.500 1.575 1.575 0.000   0 1.580
TTSNK9 28/09/2017 Call 5.750 0.001 0.001 0.000   0 0.001
TTSNL9 28/09/2017 Put 5.750 1.825 1.825 0.000   0 1.830
TTSGS9 21/12/2017 Call 2.800 1.255 1.255 0.000   0 1.250
TTSGT9 21/12/2017 Put 2.800 0.010 0.010 0.000   0 0.015
TTSCO9 21/12/2017 Call 3.000 1.055 1.055 0.000   0 1.055
TTSCP9 21/12/2017 Put 3.000 0.025 0.025 0.000   0 0.030
TTSC39 21/12/2017 Call 3.200 0.860 0.860 0.000   0 0.860
TTSC49 21/12/2017 Put 3.200 0.055 0.055 0.000   0 0.060
TTSRO9 21/12/2017 Call 3.300 0.760 0.760 0.000   0 0.765
TTSRP9 21/12/2017 Put 3.300 0.070 0.070 0.000   0 0.075
TTSC19 21/12/2017 Call 3.400 0.665 0.665 0.000   0 0.670
TTSC29 21/12/2017 Put 3.400 0.090 0.090 0.000   0 0.100
TTSRI9 21/12/2017 Call 3.500 0.580 0.580 0.000   0 0.585
TTSRJ9 21/12/2017 Put 3.500 0.120 0.120 0.000   0 0.125
TTSC79 21/12/2017 Call 3.600 0.500 0.500 0.000   0 0.510
TTSC89 21/12/2017 Put 3.600 0.145 0.145 0.000   0 0.155
TTSPV9 21/12/2017 Call 3.700 0.430 0.430 0.000   0 0.440
TTSPW9 21/12/2017 Put 3.700 0.185 0.185 0.000   0 0.190
TTSCG9 21/12/2017 Call 3.800 0.370 0.370 0.000   0 0.380
TTSCH9 21/12/2017 Put 3.800 0.225 0.225 0.000   0 0.235
TTSNQ9 21/12/2017 Call 3.900 0.315 0.315 0.000   0 0.320
TTSNR9 21/12/2017 Put 3.900 0.270 0.270 0.000   0 0.280
TTSC99 21/12/2017 Call 4.000 0.265 0.265 0.000   0 0.265
TTSCF9 21/12/2017 Put 4.000 0.320 0.320 0.000   0 0.330
TTSNU9 21/12/2017 Call 4.100 0.215 0.215 0.000   0 0.220
TTSNV9 21/12/2017 Put 4.100 0.380 0.380 0.000   0 0.390
TTSC59 21/12/2017 Call 4.200 0.175 0.175 0.000   0 0.180
TTSC69 21/12/2017 Put 4.200 0.440 0.440 0.000   0 0.450
TTSNS9 21/12/2017 Call 4.300 0.140 0.140 0.000   0 0.145
TTSNT9 21/12/2017 Put 4.300 0.505 0.505 0.000   0 0.515
TTSCK9 21/12/2017 Call 4.400 0.110 0.110 0.000   0 0.115
TTSCL9 21/12/2017 Put 4.400 0.580 0.580 0.000   0 0.585
TTSP19 21/12/2017 Call 4.500 0.085 0.085 0.000   0 0.090
TTSP29 21/12/2017 Put 4.500 0.655 0.655 0.000   0 0.660
TTSCM9 21/12/2017 Call 4.600 0.065 0.065 0.000   0 0.070
TTSCN9 21/12/2017 Put 4.600 0.735 0.735 0.000   0 0.740
TTSNY9 21/12/2017 Call 4.700 0.050 0.050 0.000   0 0.055
TTSNZ9 21/12/2017 Put 4.700 0.820 0.820 0.000   0 0.825
TTSCI9 21/12/2017 Call 4.800 0.040 0.040 0.000   0 0.040
TTSCJ9 21/12/2017 Put 4.800 0.905 0.905 0.000   0 0.915
TTSNW9 21/12/2017 Call 4.900 0.030 0.030 0.000   0 0.030
TTSNX9 21/12/2017 Put 4.900 1.000 1.000 0.000   0 1.005
TTSE69 21/12/2017 Call 5.000 0.020 0.020 0.000   0 0.025
TTSE79 21/12/2017 Put 5.000 1.095 1.095 0.000   0 1.100
TTSNO9 21/12/2017 Call 5.250 0.010 0.010 0.000   0 0.015
TTSNP9 21/12/2017 Put 5.250 1.335 1.335 0.000   0 1.340
TTSMP9 21/12/2017 Call 5.500 0.005 0.005 0.000   0 0.007
TTSMQ9 21/12/2017 Put 5.500 1.580 1.580 0.000   0 1.585
TTSNM9 21/12/2017 Call 5.750 0.002 0.002 0.000   0 0.003
TTSNN9 21/12/2017 Put 5.750 1.825 1.825 0.000   0 1.830
TTSMT9 21/12/2017 Call 6.000 0.001 0.001 0.000   0 0.001
TTSMU9 21/12/2017 Put 6.000 2.075 2.075 0.000   0 2.080
TTSIU9 28/03/2018 Call 2.800 1.255 1.255 0.000   0 1.250
TTSIV9 28/03/2018 Put 2.800 0.020 0.020 0.000   0 0.025
TTSIQ9 28/03/2018 Call 3.000 1.055 1.055 0.000   0 1.055
TTSIR9 28/03/2018 Put 3.000 0.040 0.040 0.000   0 0.045
TTSII9 28/03/2018 Call 3.200 0.860 0.860 0.000   0 0.860
TTSIJ9 28/03/2018 Put 3.200 0.075 0.075 0.000   0 0.080
TTSIS9 28/03/2018 Call 3.400 0.675 0.675 0.000   0 0.680
TTSIT9 28/03/2018 Put 3.400 0.125 0.125 0.000   0 0.130
TTSIG9 28/03/2018 Call 3.600 0.515 0.515 0.000   0 0.525
TTSIH9 28/03/2018 Put 3.600 0.190 0.190 0.000   0 0.195
TTSIM9 28/03/2018 Call 3.800 0.385 0.385 0.000   0 0.390
TTSIN9 28/03/2018 Put 3.800 0.270 0.270 0.000   0 0.280
TTSIO9 28/03/2018 Call 4.000 0.280 0.280 0.000   0 0.285
TTSIP9 28/03/2018 Put 4.000 0.370 0.370 0.000   0 0.380
TTSIK9 28/03/2018 Call 4.200 0.190 0.190 0.000   0 0.200
TTSIL9 28/03/2018 Put 4.200 0.490 0.490 0.000   0 0.500
TTSI99 28/03/2018 Call 4.400 0.125 0.125 0.000   0 0.130
TTSIF9 28/03/2018 Put 4.400 0.630 0.630 0.000   0 0.640
TTSIW9 28/03/2018 Call 4.600 0.080 0.080 0.000   0 0.085
TTSIX9 28/03/2018 Put 4.600 0.785 0.785 0.000   0 0.795
TTSJL9 28/03/2018 Call 4.800 0.050 0.050 0.000   0 0.055
TTSJM9 28/03/2018 Put 4.800 0.960 0.960 0.000   0 0.970
TTSJN9 28/03/2018 Call 5.000 0.030 0.030 0.000   0 0.035
TTSJO9 28/03/2018 Put 5.000 1.145 1.145 0.000   0 1.155
TTSMR9 28/03/2018 Call 5.500 0.008 0.008 0.000   0 0.010
TTSMS9 28/03/2018 Put 5.500 1.630 1.630 0.000   0 1.635
TTSMV9 28/03/2018 Call 6.000 0.002 0.002 0.000   0 0.003
TTSMW9 28/03/2018 Put 6.000 2.120 2.120 0.000   0 2.125
TTSRQ9 28/06/2018 Call 3.200 0.860 0.860 0.000   0 0.855
TTSRR9 28/06/2018 Put 3.200 0.095 0.095 0.000   0 0.095
TTSQA9 28/06/2018 Call 3.400 0.680 0.680 0.000   0 0.680
TTSQB9 28/06/2018 Put 3.400 0.140 0.140 0.000   0 0.145
TTSPX9 28/06/2018 Call 3.600 0.530 0.530 0.000   0 0.530
TTSPY9 28/06/2018 Put 3.600 0.205 0.205 0.000   0 0.210
TTSP99 28/06/2018 Call 3.800 0.405 0.405 0.000   0 0.405
TTSPK9 28/06/2018 Put 3.800 0.290 0.290 0.000   0 0.300
TTSP79 28/06/2018 Call 4.000 0.300 0.300 0.000   0 0.300
TTSP89 28/06/2018 Put 4.000 0.390 0.390 0.000   0 0.400
TTSP59 28/06/2018 Call 4.200 0.210 0.210 0.000   0 0.215
TTSP69 28/06/2018 Put 4.200 0.510 0.510 0.000   0 0.515
TTSPL9 28/06/2018 Call 4.400 0.145 0.145 0.000   0 0.150
TTSPM9 28/06/2018 Put 4.400 0.645 0.645 0.000   0 0.650
TTSPN9 28/06/2018 Call 4.600 0.095 0.095 0.000   0 0.100
TTSPO9 28/06/2018 Put 4.600 0.800 0.800 0.000   0 0.805
TTSPP9 28/06/2018 Call 4.800 0.060 0.060 0.000   0 0.065
TTSPQ9 28/06/2018 Put 4.800 0.970 0.970 0.000   0 0.975
TTSPR9 28/06/2018 Call 5.000 0.040 0.040 0.000   0 0.040
TTSPS9 28/06/2018 Put 5.000 1.150 1.150 0.000   0 1.155
TTSP39 28/06/2018 Call 5.500 0.015 0.015 0.000   0 0.015
TTSP49 28/06/2018 Put 5.500 1.630 1.630 0.000   0 1.635
TTSPT9 28/06/2018 Call 6.000 0.004 0.004 0.000   0 0.005
TTSPU9 28/06/2018 Put 6.000 2.120 2.120 0.000   0 2.125

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.