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 4.180 Down -0.010 4.140 4.190 4.160 4.180 4.115 4,333,020 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSM48 22/12/2016 Call 2.600 1.580 1.580 0.000   0 1.580
TTSM58 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ68 22/12/2016 Call 2.800 1.380 1.380 0.000   0 1.380
TTSJ78 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWU8 22/12/2016 Call 2.900 1.280 1.280 0.000   0 1.280
TTSWV8 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSJ28 22/12/2016 Call 3.000 1.180 1.180 0.000   0 1.180
TTSJ38 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSW68 22/12/2016 Call 3.100 1.080 1.080 0.000   0 1.080
TTSW78 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSIT8 22/12/2016 Call 3.200 0.980 0.980 0.000   0 0.980
TTSIU8 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSTL8 22/12/2016 Call 3.300 0.880 0.880 0.000   0 0.880
TTSTM8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TTSIN8 22/12/2016 Call 3.400 0.780 0.780 0.000   0 0.780
TTSIO8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
TTSSU8 22/12/2016 Call 3.500 0.680 0.680 0.000   0 0.680
TTSSV8 22/12/2016 Put 3.500 0.000 0.000 0.000   237 0.000
TTSIX8 22/12/2016 Call 3.600 0.580 0.580 0.000   0 0.580
TTSIY8 22/12/2016 Put 3.600 0.000 0.000 0.000   30 0.000
TTSSA8 22/12/2016 Call 3.700 0.485 0.485 0.000   750 0.485
TTSSB8 22/12/2016 Put 3.700 0.000 0.000 0.000   35,330 0.000
TTSIZ8 22/12/2016 Call 3.800 0.385 0.385 0.000   731 0.385
TTSJ18 22/12/2016 Put 3.800 0.001 0.001 0.000   0 0.001
TTSS88 22/12/2016 Call 3.900 0.290 0.290 0.000   100 0.290
TTSS98 22/12/2016 Put 3.900 0.003 0.003 0.000   107 0.003
TTSIV8 22/12/2016 Call 4.000 0.200 0.200 0.000   250 0.200
TTSIW8 22/12/2016 Put 4.000 0.015 0.015 0.000   100 0.015
TTSRX8 22/12/2016 Call 4.100 0.125 0.125 0.000   1,600 0.125
TTSRY8 22/12/2016 Put 4.100 0.040 0.040 0.000   0 0.040
TTSIR8 22/12/2016 Call 4.200 0.075 0.075 0.000   671 0.075
TTSIS8 22/12/2016 Put 4.200 0.080 0.080 0.000   0 0.080
TTSRZ8 22/12/2016 Call 4.300 0.045 0.045 0.000   301 0.045
TTSS18 22/12/2016 Put 4.300 0.150 0.150 0.000   0 0.150
TTSIP8 22/12/2016 Call 4.400 0.025 0.025 0.000   0 0.025
TTSIQ8 22/12/2016 Put 4.400 0.230 0.230 0.000   0 0.230
TTSS48 22/12/2016 Call 4.500 0.015 0.015 0.000   0 0.015
TTSS58 22/12/2016 Put 4.500 0.320 0.320 0.000   0 0.320
TTSIL8 22/12/2016 Call 4.600 0.008 0.008 0.000   0 0.008
TTSIM8 22/12/2016 Put 4.600 0.420 0.420 0.000   0 0.420
TTSS28 22/12/2016 Call 4.700 0.004 0.004 0.000   0 0.004
TTSS38 22/12/2016 Put 4.700 0.520 0.520 0.000   0 0.520
TTSJ88 22/12/2016 Call 4.800 0.002 0.002 0.000   0 0.002
TTSJ98 22/12/2016 Put 4.800 0.620 0.620 0.000   0 0.620
TTSS68 22/12/2016 Call 4.900 0.001 0.001 0.000   0 0.001
TTSS78 22/12/2016 Put 4.900 0.720 0.720 0.000   0 0.720
TTSJC8 22/12/2016 Call 5.000 0.000 0.000 0.000   0 0.000
TTSJD8 22/12/2016 Put 5.000 0.820 0.820 0.000   0 0.820
TTSTD8 22/12/2016 Call 5.250 0.000 0.000 0.000   0 0.000
TTSTE8 22/12/2016 Put 5.250 1.070 1.070 0.000   0 1.070
TTSRR8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRS8 22/12/2016 Put 5.500 1.320 1.320 0.000   0 1.320
TTSJ39 24/01/2017 Call 2.900 1.285 1.285 0.000   0 1.285
TTSJ49 24/01/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG49 24/01/2017 Call 3.000 1.185 1.185 0.000   0 1.185
TTSG59 24/01/2017 Put 3.000 0.000 0.000 0.000   0 0.000
TTSFV9 24/01/2017 Call 3.100 1.085 1.085 0.000   0 1.085
TTSFW9 24/01/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSFR9 24/01/2017 Call 3.200 0.985 0.985 0.000   0 0.985
TTSFS9 24/01/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSEP9 24/01/2017 Call 3.300 0.885 0.885 0.000   0 0.885
TTSEQ9 24/01/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TTSDT9 24/01/2017 Call 3.400 0.790 0.790 0.000   0 0.790
TTSDU9 24/01/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TTSGK9 24/01/2017 Call 3.410 0.780 0.780 0.000   0 0.780
TTSGL9 24/01/2017 Put 3.410 0.000 0.000 0.000   400 0.000
TTSD59 24/01/2017 Call 3.500 0.690 0.690 0.000   0 0.690
TTSD69 24/01/2017 Put 3.500 0.000 0.000 0.000   160 0.000
TTSGN9 24/01/2017 Call 3.510 0.680 0.680 0.000   0 0.680
TTSGM9 24/01/2017 Put 3.510 0.000 0.000 0.000   0 0.000
TTSDZ9 24/01/2017 Call 3.600 0.590 0.590 0.000   0 0.590
TTSE19 24/01/2017 Put 3.600 0.001 0.001 0.000   0 0.001
TTSDL9 24/01/2017 Call 3.700 0.495 0.495 0.000   1,200 0.495
TTSDM9 24/01/2017 Put 3.700 0.004 0.004 0.000   41 0.004
TTSDN9 24/01/2017 Call 3.800 0.400 0.400 0.000   0 0.400
TTSDO9 24/01/2017 Put 3.800 0.010 0.010 0.000   250 0.010
TTSD39 24/01/2017 Call 3.900 0.315 0.315 0.000   0 0.315
TTSD49 24/01/2017 Put 3.900 0.020 0.020 0.000   0 0.020
TTSDP9 24/01/2017 Call 4.000 0.235 0.235 0.000   19 0.235
TTSDQ9 24/01/2017 Put 4.000 0.045 0.045 0.000   0 0.045
TTSCY9 24/01/2017 Call 4.100 0.165 0.165 0.000   100 0.165
TTSCZ9 24/01/2017 Put 4.100 0.075 0.075 0.000   0 0.075
TTSDR9 24/01/2017 Call 4.200 0.115 0.115 0.000   0 0.115
TTSDS9 24/01/2017 Put 4.200 0.120 0.120 0.000   0 0.120
TTSD19 24/01/2017 Call 4.300 0.075 0.075 0.000   0 0.075
TTSD29 24/01/2017 Put 4.300 0.175 0.175 0.000   0 0.175
TTSE29 24/01/2017 Call 4.400 0.050 0.050 0.000   0 0.050
TTSE39 24/01/2017 Put 4.400 0.245 0.245 0.000   0 0.245
TTSD99 24/01/2017 Call 4.500 0.035 0.035 0.000   0 0.035
TTSDK9 24/01/2017 Put 4.500 0.325 0.325 0.000   0 0.325
TTSDX9 24/01/2017 Call 4.600 0.025 0.025 0.030 1,650 1,650 0.025
TTSDY9 24/01/2017 Put 4.600 0.420 0.420 0.000   0 0.420
TTSD79 24/01/2017 Call 4.700 0.020 0.020 0.000   0 0.020
TTSD89 24/01/2017 Put 4.700 0.520 0.520 0.000   0 0.520
TTSDV9 24/01/2017 Call 4.800 0.015 0.015 0.000   0 0.015
TTSDW9 24/01/2017 Put 4.800 0.620 0.620 0.000   0 0.620
TTSEJ9 24/01/2017 Call 4.900 0.008 0.008 0.000   0 0.008
TTSEK9 24/01/2017 Put 4.900 0.720 0.720 0.000   0 0.720
TTSJ59 23/02/2017 Call 2.900 1.290 1.290 0.000   0 1.290
TTSJ69 23/02/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSG69 23/02/2017 Call 3.000 1.190 1.190 0.000   0 1.190
TTSG79 23/02/2017 Put 3.000 0.000 0.000 0.000   10,000 0.000
TTSFX9 23/02/2017 Call 3.100 1.095 1.095 0.000   0 1.095
TTSFY9 23/02/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSFT9 23/02/2017 Call 3.200 0.995 0.995 0.000   0 0.995
TTSFU9 23/02/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSF89 23/02/2017 Call 3.300 0.895 0.895 0.000   0 0.895
TTSF99 23/02/2017 Put 3.300 0.001 0.001 0.000   0 0.001
TTSF29 23/02/2017 Call 3.400 0.800 0.800 0.000   0 0.800
TTSF39 23/02/2017 Put 3.400 0.003 0.003 0.000   0 0.003
TTSGP9 23/02/2017 Call 3.410 0.790 0.790 0.000   0 0.790
TTSGO9 23/02/2017 Put 3.410 0.003 0.003 0.000   0 0.003
TTSFH9 23/02/2017 Call 3.500 0.705 0.705 0.000   0 0.705
TTSFI9 23/02/2017 Put 3.500 0.006 0.006 0.000   550 0.006
TTSEV9 23/02/2017 Call 3.600 0.610 0.610 0.000   0 0.610
TTSEW9 23/02/2017 Put 3.600 0.010 0.010 0.000   0 0.010
TTSFJ9 23/02/2017 Call 3.700 0.520 0.520 0.000   0 0.520
TTSFK9 23/02/2017 Put 3.700 0.020 0.020 0.000   0 0.020
TTSF49 23/02/2017 Call 3.800 0.435 0.435 0.000   0 0.435
TTSF59 23/02/2017 Put 3.800 0.035 0.035 0.000   0 0.035
TTSF69 23/02/2017 Call 3.900 0.350 0.350 0.000   0 0.350
TTSF79 23/02/2017 Put 3.900 0.055 0.055 0.000   2,300 0.055
TTSEX9 23/02/2017 Call 4.000 0.275 0.275 0.000   400 0.275
TTSEY9 23/02/2017 Put 4.000 0.080 0.080 0.080 1,200 14,391 0.080
TTSFF9 23/02/2017 Call 4.100 0.210 0.210 0.190 558 3,042 0.210
TTSFG9 23/02/2017 Put 4.100 0.120 0.120 0.120 2,047 2,047 0.120
TTSEZ9 23/02/2017 Call 4.200 0.155 0.155 0.000   1,359 0.155
TTSF19 23/02/2017 Put 4.200 0.165 0.165 0.000   4,000 0.165
TTSFL9 23/02/2017 Call 4.300 0.115 0.115 0.000   258 0.115
TTSFM9 23/02/2017 Put 4.300 0.220 0.220 0.000   0 0.220
TTSER9 23/02/2017 Call 4.400 0.080 0.080 0.000   0 0.080
TTSES9 23/02/2017 Put 4.400 0.285 0.285 0.000   0 0.285
TTSFN9 23/02/2017 Call 4.500 0.055 0.055 0.000   0 0.055
TTSFO9 23/02/2017 Put 4.500 0.355 0.355 0.000   0 0.355
TTSET9 23/02/2017 Call 4.600 0.040 0.040 0.040 2,400 2,400 0.040
TTSEU9 23/02/2017 Put 4.600 0.440 0.440 0.000   0 0.440
TTSFP9 23/02/2017 Call 4.700 0.030 0.030 0.000   0 0.030
TTSFQ9 23/02/2017 Put 4.700 0.530 0.530 0.000   0 0.530
TTSGQ9 23/02/2017 Call 4.710 0.025 0.025 0.000   0 0.025
TTSGR9 23/02/2017 Put 4.710 0.530 0.530 0.000   0 0.530
TTSJB9 23/02/2017 Call 4.800 0.020 0.020 0.000   0 0.020
TTSJC9 23/02/2017 Put 4.800 0.620 0.620 0.000   0 0.620
TTSJD9 23/02/2017 Call 4.900 0.010 0.010 0.000   0 0.010
TTSJE9 23/02/2017 Put 4.900 0.720 0.720 0.000   0 0.720
TTSN18 30/03/2017 Call 2.800 1.390 1.390 0.000   0 1.390
TTSN28 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
TTSXM8 30/03/2017 Call 2.900 1.295 1.295 0.000   0 1.295
TTSXN8 30/03/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSN38 30/03/2017 Call 3.000 1.195 1.195 0.000   0 1.195
TTSN48 30/03/2017 Put 3.000 0.001 0.001 0.000   0 0.001
TTSXK8 30/03/2017 Call 3.100 1.095 1.095 0.000   0 1.095
TTSXL8 30/03/2017 Put 3.100 0.001 0.001 0.000   0 0.001
TTSMW8 30/03/2017 Call 3.200 0.995 0.995 0.000   0 0.995
TTSMX8 30/03/2017 Put 3.200 0.003 0.003 0.000   0 0.003
TTSXG8 30/03/2017 Call 3.300 0.900 0.900 0.000   0 0.900
TTSXH8 30/03/2017 Put 3.300 0.006 0.006 0.000   0 0.006
TTSMY8 30/03/2017 Call 3.400 0.800 0.800 0.000   0 0.800
TTSMZ8 30/03/2017 Put 3.400 0.010 0.010 0.000   0 0.010
TTSXI8 30/03/2017 Call 3.500 0.705 0.705 0.000   0 0.705
TTSXJ8 30/03/2017 Put 3.500 0.020 0.020 0.000   0 0.020
TTSMS8 30/03/2017 Call 3.600 0.615 0.615 0.000   0 0.615
TTSMT8 30/03/2017 Put 3.600 0.030 0.030 0.000   0 0.030
TTSXD8 30/03/2017 Call 3.700 0.525 0.525 0.000   0 0.525
TTSXF8 30/03/2017 Put 3.700 0.045 0.045 0.000   589 0.045
TTSMO8 30/03/2017 Call 3.800 0.440 0.440 0.000   0 0.440
TTSMP8 30/03/2017 Put 3.800 0.065 0.065 0.000   374 0.065
TTSX78 30/03/2017 Call 3.900 0.360 0.360 0.000   300 0.360
TTSX88 30/03/2017 Put 3.900 0.095 0.095 0.000   2,028 0.095
TTSMM8 30/03/2017 Call 4.000 0.285 0.285 0.000   0 0.285
TTSMN8 30/03/2017 Put 4.000 0.130 0.130 0.000   850 0.130
TTSX98 30/03/2017 Call 4.100 0.220 0.220 0.000   841 0.220
TTSXA8 30/03/2017 Put 4.100 0.175 0.175 0.000   1,100 0.175
TTSMU8 30/03/2017 Call 4.200 0.165 0.165 0.145 750 1,709 0.165
TTSMV8 30/03/2017 Put 4.200 0.230 0.230 0.000   0 0.230
TTSXB8 30/03/2017 Call 4.300 0.120 0.120 0.000   1,984 0.120
TTSXC8 30/03/2017 Put 4.300 0.300 0.300 0.000   252 0.300
TTSMQ8 30/03/2017 Call 4.400 0.085 0.085 0.000   2,376 0.085
TTSMR8 30/03/2017 Put 4.400 0.370 0.370 0.000   0 0.370
TTSY88 30/03/2017 Call 4.500 0.055 0.055 0.000   0 0.055
TTSY98 30/03/2017 Put 4.500 0.450 0.450 0.000   0 0.450
TTSN78 30/03/2017 Call 4.600 0.040 0.040 0.000   2,500 0.040
TTSN88 30/03/2017 Put 4.600 0.535 0.535 0.000   0 0.535
TTSZE8 30/03/2017 Call 4.700 0.025 0.025 0.000   0 0.025
TTSZF8 30/03/2017 Put 4.700 0.625 0.625 0.000   0 0.625
TTSNL8 30/03/2017 Call 4.800 0.015 0.015 0.000   0 0.015
TTSNM8 30/03/2017 Put 4.800 0.715 0.715 0.000   0 0.715
TTSEL9 30/03/2017 Call 4.900 0.010 0.010 0.000   0 0.010
TTSEM9 30/03/2017 Put 4.900 0.805 0.805 0.000   0 0.805
TTSQF8 30/03/2017 Call 5.000 0.006 0.006 0.000   0 0.006
TTSQG8 30/03/2017 Put 5.000 0.900 0.900 0.000   0 0.900
TTSRT8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSRU8 30/03/2017 Put 5.500 1.385 1.385 0.000   0 1.385
TTSKM9 27/04/2017 Call 3.200 1.000 1.000 0.000   0 1.000
TTSKN9 27/04/2017 Put 3.200 0.004 0.004 0.000   0 0.004
TTSJP9 27/04/2017 Call 3.300 0.900 0.900 0.000   0 0.900
TTSJQ9 27/04/2017 Put 3.300 0.008 0.008 0.000   0 0.008
TTSJR9 27/04/2017 Call 3.400 0.805 0.805 0.000   0 0.805
TTSJS9 27/04/2017 Put 3.400 0.015 0.015 0.000   0 0.015
TTSJT9 27/04/2017 Call 3.500 0.710 0.710 0.000   0 0.710
TTSJU9 27/04/2017 Put 3.500 0.020 0.020 0.000   0 0.020
TTSJV9 27/04/2017 Call 3.600 0.615 0.615 0.000   0 0.615
TTSJW9 27/04/2017 Put 3.600 0.035 0.035 0.000   0 0.035
TTSJX9 27/04/2017 Call 3.700 0.525 0.525 0.000   0 0.525
TTSJY9 27/04/2017 Put 3.700 0.050 0.050 0.000   0 0.050
TTSJZ9 27/04/2017 Call 3.800 0.440 0.440 0.000   0 0.440
TTSK19 27/04/2017 Put 3.800 0.070 0.070 0.000   0 0.070
TTSK29 27/04/2017 Call 3.900 0.360 0.360 0.000   0 0.360
TTSK39 27/04/2017 Put 3.900 0.100 0.100 0.000   0 0.100
TTSK49 27/04/2017 Call 4.000 0.290 0.290 0.000   0 0.290
TTSK59 27/04/2017 Put 4.000 0.135 0.135 0.000   0 0.135
TTSK69 27/04/2017 Call 4.100 0.225 0.225 0.000   0 0.225
TTSK79 27/04/2017 Put 4.100 0.175 0.175 0.000   0 0.175
TTSK89 27/04/2017 Call 4.200 0.170 0.170 0.000   0 0.170
TTSK99 27/04/2017 Put 4.200 0.225 0.225 0.000   0 0.225
TTSKA9 27/04/2017 Call 4.300 0.125 0.125 0.000   0 0.125
TTSKB9 27/04/2017 Put 4.300 0.280 0.280 0.000   0 0.280
TTSKC9 27/04/2017 Call 4.400 0.090 0.090 0.000   0 0.090
TTSKD9 27/04/2017 Put 4.400 0.345 0.345 0.000   0 0.345
TTSKE9 27/04/2017 Call 4.500 0.060 0.060 0.000   0 0.060
TTSKF9 27/04/2017 Put 4.500 0.420 0.420 0.000   0 0.420
TTSKG9 27/04/2017 Call 4.600 0.040 0.040 0.000   0 0.040
TTSKH9 27/04/2017 Put 4.600 0.500 0.500 0.000   0 0.500
TTSKI9 27/04/2017 Call 4.700 0.030 0.030 0.000   0 0.030
TTSKJ9 27/04/2017 Put 4.700 0.590 0.590 0.000   0 0.590
TTSKK9 27/04/2017 Call 4.800 0.020 0.020 0.000   0 0.020
TTSKL9 27/04/2017 Put 4.800 0.690 0.690 0.000   0 0.690
TTSLJ9 27/04/2017 Call 4.900 0.010 0.010 0.000   0 0.010
TTSLK9 27/04/2017 Put 4.900 0.790 0.790 0.000   0 0.790
TTSKO9 25/05/2017 Call 3.200 1.000 1.000 0.000   0 1.000
TTSKP9 25/05/2017 Put 3.200 0.006 0.006 0.000   0 0.006
TTSKQ9 25/05/2017 Call 3.300 0.905 0.905 0.000   0 0.905
TTSKR9 25/05/2017 Put 3.300 0.010 0.010 0.000   0 0.010
TTSKS9 25/05/2017 Call 3.400 0.805 0.805 0.000   0 0.805
TTSKT9 25/05/2017 Put 3.400 0.020 0.020 0.000   0 0.020
TTSKU9 25/05/2017 Call 3.500 0.715 0.715 0.000   0 0.715
TTSKV9 25/05/2017 Put 3.500 0.030 0.030 0.000   0 0.030
TTSKW9 25/05/2017 Call 3.600 0.620 0.620 0.000   0 0.620
TTSKX9 25/05/2017 Put 3.600 0.040 0.040 0.000   0 0.040
TTSKY9 25/05/2017 Call 3.700 0.535 0.535 0.000   0 0.535
TTSKZ9 25/05/2017 Put 3.700 0.060 0.060 0.000   0 0.060
TTSL19 25/05/2017 Call 3.800 0.450 0.450 0.000   0 0.450
TTSL29 25/05/2017 Put 3.800 0.085 0.085 0.000   0 0.085
TTSL39 25/05/2017 Call 3.900 0.370 0.370 0.000   0 0.370
TTSL49 25/05/2017 Put 3.900 0.115 0.115 0.000   0 0.115
TTSL59 25/05/2017 Call 4.000 0.300 0.300 0.000   0 0.300
TTSL69 25/05/2017 Put 4.000 0.150 0.150 0.000   0 0.150
TTSL79 25/05/2017 Call 4.100 0.240 0.240 0.000   0 0.240
TTSL89 25/05/2017 Put 4.100 0.190 0.190 0.000   0 0.190
TTSL99 25/05/2017 Call 4.200 0.185 0.185 0.000   0 0.185
TTSLA9 25/05/2017 Put 4.200 0.240 0.240 0.000   0 0.240
TTSLB9 25/05/2017 Call 4.300 0.140 0.140 0.000   0 0.140
TTSLC9 25/05/2017 Put 4.300 0.295 0.295 0.000   0 0.295
TTSLD9 25/05/2017 Call 4.400 0.100 0.100 0.000   0 0.100
TTSLE9 25/05/2017 Put 4.400 0.360 0.360 0.000   0 0.360
TTSLF9 25/05/2017 Call 4.500 0.070 0.070 0.000   0 0.070
TTSLG9 25/05/2017 Put 4.500 0.430 0.430 0.000   0 0.430
TTSLH9 25/05/2017 Call 4.600 0.050 0.050 0.000   0 0.050
TTSLI9 25/05/2017 Put 4.600 0.510 0.510 0.000   0 0.510
TTSLL9 25/05/2017 Call 4.700 0.035 0.035 0.000   0 0.035
TTSLM9 25/05/2017 Put 4.700 0.600 0.600 0.000   0 0.600
TTSLN9 25/05/2017 Call 4.800 0.025 0.025 0.000   0 0.025
TTSLO9 25/05/2017 Put 4.800 0.695 0.695 0.000   0 0.695
TTSLP9 25/05/2017 Call 4.900 0.015 0.015 0.000   0 0.015
TTSLQ9 25/05/2017 Put 4.900 0.790 0.790 0.000   0 0.790
TTSWW8 29/06/2017 Call 2.800 1.395 1.395 0.000   0 1.395
TTSWX8 29/06/2017 Put 2.800 0.001 0.001 0.000   0 0.001
TTSJ79 29/06/2017 Call 2.900 1.295 1.295 0.000   0 1.295
TTSJ89 29/06/2017 Put 2.900 0.002 0.002 0.000   0 0.002
TTSUQ8 29/06/2017 Call 3.000 1.195 1.195 0.000   0 1.195
TTSUR8 29/06/2017 Put 3.000 0.003 0.003 0.000   0 0.003
TTSCQ9 29/06/2017 Call 3.100 1.095 1.095 0.000   0 1.095
TTSCR9 29/06/2017 Put 3.100 0.006 0.006 0.000   0 0.006
TTSTH8 29/06/2017 Call 3.200 0.995 0.995 0.000   0 0.995
TTSTI8 29/06/2017 Put 3.200 0.010 0.010 0.000   0 0.010
TTSBQ9 29/06/2017 Call 3.300 0.900 0.900 0.000   0 0.900
TTSBR9 29/06/2017 Put 3.300 0.015 0.015 0.000   0 0.015
TTSSC8 29/06/2017 Call 3.400 0.810 0.810 0.000   0 0.810
TTSSD8 29/06/2017 Put 3.400 0.025 0.025 0.000   0 0.025
TTSBL9 29/06/2017 Call 3.500 0.715 0.715 0.000   0 0.715
TTSBM9 29/06/2017 Put 3.500 0.040 0.040 0.000   0 0.040
TTSSI8 29/06/2017 Call 3.600 0.630 0.630 0.000   0 0.630
TTSSJ8 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.055
TTSBY9 29/06/2017 Call 3.700 0.545 0.545 0.000   0 0.545
TTSBZ9 29/06/2017 Put 3.700 0.075 0.075 0.000   0 0.075
TTSSS8 29/06/2017 Call 3.800 0.460 0.460 0.000   0 0.460
TTSST8 29/06/2017 Put 3.800 0.100 0.100 0.000   0 0.100
TTSBO9 29/06/2017 Call 3.900 0.390 0.390 0.000   0 0.390
TTSBP9 29/06/2017 Put 3.900 0.130 0.130 0.000   0 0.130
TTSSO8 29/06/2017 Call 4.000 0.320 0.320 0.000   0 0.320
TTSSP8 29/06/2017 Put 4.000 0.165 0.165 0.000   0 0.165
TTSBU9 29/06/2017 Call 4.100 0.260 0.260 0.000   180 0.260
TTSBV9 29/06/2017 Put 4.100 0.210 0.210 0.000   0 0.210
TTSSQ8 29/06/2017 Call 4.200 0.205 0.205 0.000   0 0.205
TTSSR8 29/06/2017 Put 4.200 0.255 0.255 0.000   0 0.255
TTSBS9 29/06/2017 Call 4.300 0.160 0.160 0.000   100 0.160
TTSBT9 29/06/2017 Put 4.300 0.310 0.310 0.000   0 0.310
TTSSM8 29/06/2017 Call 4.400 0.120 0.120 0.000   0 0.120
TTSSN8 29/06/2017 Put 4.400 0.375 0.375 0.000   0 0.375
TTSBW9 29/06/2017 Call 4.500 0.090 0.090 0.000   0 0.090
TTSBX9 29/06/2017 Put 4.500 0.445 0.445 0.000   0 0.445
TTSSK8 29/06/2017 Call 4.600 0.065 0.065 0.000   0 0.065
TTSSL8 29/06/2017 Put 4.600 0.520 0.520 0.000   0 0.520
TTSCS9 29/06/2017 Call 4.700 0.045 0.045 0.000   0 0.045
TTSCT9 29/06/2017 Put 4.700 0.605 0.605 0.000   0 0.605
TTSSG8 29/06/2017 Call 4.800 0.035 0.035 0.000   0 0.035
TTSSH8 29/06/2017 Put 4.800 0.700 0.700 0.000   0 0.700
TTSEN9 29/06/2017 Call 4.900 0.025 0.025 0.000   0 0.025
TTSEO9 29/06/2017 Put 4.900 0.790 0.790 0.000   0 0.790
TTSSE8 29/06/2017 Call 5.000 0.015 0.015 0.000   0 0.015
TTSSF8 29/06/2017 Put 5.000 0.890 0.890 0.000   0 0.890
TTSSW8 29/06/2017 Call 5.500 0.002 0.002 0.000   0 0.002
TTSSX8 29/06/2017 Put 5.500 1.385 1.385 0.000   0 1.385
TTSXO8 28/09/2017 Call 2.800 1.395 1.395 0.000   0 1.395
TTSXP8 28/09/2017 Put 2.800 0.007 0.007 0.000   0 0.007
TTSJ99 28/09/2017 Call 2.900 1.295 1.295 0.000   0 1.295
TTSJA9 28/09/2017 Put 2.900 0.010 0.010 0.000   0 0.010
TTSXU8 28/09/2017 Call 3.000 1.195 1.195 0.000   0 1.195
TTSXV8 28/09/2017 Put 3.000 0.020 0.020 0.000   0 0.020
TTSI79 28/09/2017 Call 3.100 1.095 1.095 0.000   0 1.095
TTSI89 28/09/2017 Put 3.100 0.025 0.025 0.000   0 0.025
TTSXS8 28/09/2017 Call 3.200 1.000 1.000 0.000   0 1.000
TTSXT8 28/09/2017 Put 3.200 0.040 0.040 0.000   0 0.040
TTSI39 28/09/2017 Call 3.300 0.905 0.905 0.000   0 0.905
TTSI49 28/09/2017 Put 3.300 0.050 0.050 0.000   0 0.050
TTSXQ8 28/09/2017 Call 3.400 0.815 0.815 0.000   0 0.815
TTSXR8 28/09/2017 Put 3.400 0.070 0.070 0.000   0 0.070
TTSI59 28/09/2017 Call 3.500 0.725 0.725 0.000   0 0.725
TTSI69 28/09/2017 Put 3.500 0.090 0.090 0.000   0 0.090
TTSY28 28/09/2017 Call 3.600 0.640 0.640 0.000   0 0.640
TTSY38 28/09/2017 Put 3.600 0.120 0.120 0.000   0 0.120
TTSI19 28/09/2017 Call 3.700 0.555 0.555 0.000   0 0.555
TTSI29 28/09/2017 Put 3.700 0.150 0.150 0.000   0 0.150
TTSY48 28/09/2017 Call 3.800 0.480 0.480 0.000   0 0.480
TTSY58 28/09/2017 Put 3.800 0.185 0.185 0.000   0 0.185
TTSGU9 28/09/2017 Call 3.900 0.410 0.410 0.000   0 0.410
TTSGV9 28/09/2017 Put 3.900 0.225 0.225 0.000   0 0.225
TTSXZ8 28/09/2017 Call 4.000 0.345 0.345 0.000   0 0.345
TTSY18 28/09/2017 Put 4.000 0.270 0.270 0.000   0 0.270
TTSGY9 28/09/2017 Call 4.100 0.290 0.290 0.000   0 0.290
TTSGZ9 28/09/2017 Put 4.100 0.320 0.320 0.000   0 0.320
TTSXW8 28/09/2017 Call 4.200 0.235 0.235 0.000   0 0.235
TTSXY8 28/09/2017 Put 4.200 0.380 0.380 0.000   0 0.380
TTSGW9 28/09/2017 Call 4.300 0.190 0.190 0.000   0 0.190
TTSGX9 28/09/2017 Put 4.300 0.440 0.440 0.000   0 0.440
TTSY68 28/09/2017 Call 4.400 0.145 0.145 0.000   0 0.145
TTSY78 28/09/2017 Put 4.400 0.505 0.505 0.000   0 0.505
TTSJF9 28/09/2017 Call 4.500 0.110 0.110 0.000   0 0.110
TTSJG9 28/09/2017 Put 4.500 0.575 0.575 0.000   0 0.575
TTSYA8 28/09/2017 Call 4.600 0.085 0.085 0.000   0 0.085
TTSYB8 28/09/2017 Put 4.600 0.655 0.655 0.000   0 0.655
TTSJH9 28/09/2017 Call 4.700 0.065 0.065 0.000   0 0.065
TTSJI9 28/09/2017 Put 4.700 0.735 0.735 0.000   0 0.735
TTSZA8 28/09/2017 Call 4.800 0.050 0.050 0.000   0 0.050
TTSZB8 28/09/2017 Put 4.800 0.815 0.815 0.000   0 0.815
TTSJJ9 28/09/2017 Call 4.900 0.035 0.035 0.000   0 0.035
TTSJK9 28/09/2017 Put 4.900 0.905 0.905 0.000   0 0.905
TTSE49 28/09/2017 Call 5.000 0.025 0.025 0.000   0 0.025
TTSE59 28/09/2017 Put 5.000 0.995 0.995 0.000   0 0.995
TTSGS9 21/12/2017 Call 2.800 1.390 1.390 0.000   0 1.390
TTSGT9 21/12/2017 Put 2.800 0.015 0.015 0.000   0 0.015
TTSCO9 21/12/2017 Call 3.000 1.195 1.195 0.000   0 1.195
TTSCP9 21/12/2017 Put 3.000 0.030 0.030 0.000   0 0.030
TTSC39 21/12/2017 Call 3.200 1.000 1.000 0.000   0 1.000
TTSC49 21/12/2017 Put 3.200 0.055 0.055 0.000   0 0.055
TTSC19 21/12/2017 Call 3.400 0.815 0.815 0.000   0 0.815
TTSC29 21/12/2017 Put 3.400 0.090 0.090 0.000   0 0.090
TTSC79 21/12/2017 Call 3.600 0.645 0.645 0.000   0 0.645
TTSC89 21/12/2017 Put 3.600 0.145 0.145 0.000   0 0.145
TTSCG9 21/12/2017 Call 3.800 0.490 0.490 0.000   0 0.490
TTSCH9 21/12/2017 Put 3.800 0.210 0.210 0.000   0 0.210
TTSC99 21/12/2017 Call 4.000 0.360 0.360 0.000   0 0.360
TTSCF9 21/12/2017 Put 4.000 0.300 0.300 0.000   0 0.300
TTSC59 21/12/2017 Call 4.200 0.255 0.255 0.000   0 0.255
TTSC69 21/12/2017 Put 4.200 0.405 0.405 0.000   0 0.405
TTSCK9 21/12/2017 Call 4.400 0.170 0.170 0.000   0 0.170
TTSCL9 21/12/2017 Put 4.400 0.530 0.530 0.000   0 0.530
TTSCM9 21/12/2017 Call 4.600 0.105 0.105 0.000   0 0.105
TTSCN9 21/12/2017 Put 4.600 0.670 0.670 0.000   0 0.670
TTSCI9 21/12/2017 Call 4.800 0.065 0.065 0.000   0 0.065
TTSCJ9 21/12/2017 Put 4.800 0.830 0.830 0.000   0 0.830
TTSE69 21/12/2017 Call 5.000 0.040 0.040 0.000   0 0.040
TTSE79 21/12/2017 Put 5.000 1.005 1.005 0.000   0 1.005
TTSIU9 28/03/2018 Call 2.800 1.390 1.390 0.000   0 1.390
TTSIV9 28/03/2018 Put 2.800 0.025 0.025 0.000   0 0.025
TTSIQ9 28/03/2018 Call 3.000 1.195 1.195 0.000   0 1.195
TTSIR9 28/03/2018 Put 3.000 0.050 0.050 0.000   0 0.050
TTSII9 28/03/2018 Call 3.200 1.005 1.005 0.000   0 1.005
TTSIJ9 28/03/2018 Put 3.200 0.080 0.080 0.000   0 0.080
TTSIS9 28/03/2018 Call 3.400 0.825 0.825 0.000   0 0.825
TTSIT9 28/03/2018 Put 3.400 0.125 0.125 0.000   0 0.125
TTSIG9 28/03/2018 Call 3.600 0.655 0.655 0.000   0 0.655
TTSIH9 28/03/2018 Put 3.600 0.185 0.185 0.000   0 0.185
TTSIM9 28/03/2018 Call 3.800 0.510 0.510 0.000   0 0.510
TTSIN9 28/03/2018 Put 3.800 0.265 0.265 0.000   0 0.265
TTSIO9 28/03/2018 Call 4.000 0.380 0.380 0.000   0 0.380
TTSIP9 28/03/2018 Put 4.000 0.355 0.355 0.000   0 0.355
TTSIK9 28/03/2018 Call 4.200 0.275 0.275 0.000   0 0.275
TTSIL9 28/03/2018 Put 4.200 0.465 0.465 0.000   0 0.465
TTSI99 28/03/2018 Call 4.400 0.190 0.190 0.000   0 0.190
TTSIF9 28/03/2018 Put 4.400 0.585 0.585 0.000   0 0.585
TTSIW9 28/03/2018 Call 4.600 0.125 0.125 0.000   0 0.125
TTSIX9 28/03/2018 Put 4.600 0.725 0.725 0.000   0 0.725
TTSJL9 28/03/2018 Call 4.800 0.080 0.080 0.000   0 0.080
TTSJM9 28/03/2018 Put 4.800 0.875 0.875 0.000   0 0.875
TTSJN9 28/03/2018 Call 5.000 0.050 0.050 0.000   0 0.050
TTSJO9 28/03/2018 Put 5.000 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.