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 4.030 0.000 4.010 4.040 4.040 4.060 3.995 3,894,328 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSX38 28/07/2016 Call 2.800 1.230 1.230 0.000   0 1.230
TTSX48 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWQ8 28/07/2016 Call 2.900 1.130 1.130 0.000   0 1.130
TTSWR8 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSVZ8 28/07/2016 Call 3.000 1.030 1.030 0.000   0 1.030
TTSW18 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSVX8 28/07/2016 Call 3.100 0.930 0.930 0.000   0 0.930
TTSVY8 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSUO8 28/07/2016 Call 3.200 0.830 0.830 0.000   0 0.830
TTSUP8 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
TTSUM8 28/07/2016 Call 3.300 0.730 0.730 0.000   0 0.730
TTSUN8 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
TTSU48 28/07/2016 Call 3.400 0.630 0.630 0.000   0 0.630
TTSU58 28/07/2016 Put 3.400 0.000 0.000 0.000   430 0.000
TTSU28 28/07/2016 Call 3.500 0.530 0.530 0.000   0 0.530
TTSU38 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
TTSU68 28/07/2016 Call 3.600 0.430 0.430 0.000   0 0.430
TTSU78 28/07/2016 Put 3.600 0.000 0.000 0.000   357 0.000
TTSTP8 28/07/2016 Call 3.700 0.330 0.330 0.000   0 0.330
TTSTQ8 28/07/2016 Put 3.700 0.000 0.000 0.000   498 0.000
TTSUC8 28/07/2016 Call 3.800 0.230 0.230 0.000   500 0.230
TTSUD8 28/07/2016 Put 3.800 0.000 0.000 0.000   350 0.000
TTSTR8 28/07/2016 Call 3.900 0.130 0.130 0.000   150 0.135
TTSTS8 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
TTSU88 28/07/2016 Call 4.000 0.045 0.045 0.040 100 1,000 0.055
TTSU98 28/07/2016 Put 4.000 0.010 0.010 0.000   0 0.015
TTSTX8 28/07/2016 Call 4.100 0.005 0.005 0.000   130 0.010
TTSTY8 28/07/2016 Put 4.100 0.075 0.075 0.000   0 0.075
TTSUE8 28/07/2016 Call 4.200 0.000 0.000 0.000   35 0.001
TTSUF8 28/07/2016 Put 4.200 0.170 0.170 0.000   0 0.170
TTSTV8 28/07/2016 Call 4.300 0.000 0.000 0.000   0 0.000
TTSTW8 28/07/2016 Put 4.300 0.270 0.270 0.000   0 0.270
TTSUI8 28/07/2016 Call 4.400 0.000 0.000 0.000   0 0.000
TTSUJ8 28/07/2016 Put 4.400 0.370 0.370 0.000   0 0.370
TTSTT8 28/07/2016 Call 4.500 0.000 0.000 0.000   0 0.000
TTSTU8 28/07/2016 Put 4.500 0.470 0.470 0.000   0 0.470
TTSUG8 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.000
TTSUH8 28/07/2016 Put 4.600 0.570 0.570 0.000   0 0.570
TTSTZ8 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.000
TTSU18 28/07/2016 Put 4.700 0.670 0.670 0.000   0 0.670
TTSUA8 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.000
TTSUB8 28/07/2016 Put 4.800 0.770 0.770 0.000   0 0.770
TTSUK8 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.000
TTSUL8 28/07/2016 Put 4.900 0.870 0.870 0.000   0 0.870
TTSX58 25/08/2016 Call 2.800 1.235 1.235 0.000   0 1.235
TTSX68 25/08/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSWS8 25/08/2016 Call 2.900 1.135 1.135 0.000   0 1.135
TTSWT8 25/08/2016 Put 2.900 0.000 0.000 0.000   0 0.000
TTSW28 25/08/2016 Call 3.000 1.035 1.035 0.000   0 1.035
TTSW38 25/08/2016 Put 3.000 0.000 0.000 0.000   0 0.000
TTSW48 25/08/2016 Call 3.100 0.935 0.935 0.000   0 0.935
TTSW58 25/08/2016 Put 3.100 0.000 0.000 0.000   0 0.000
TTSVP8 25/08/2016 Call 3.200 0.835 0.835 0.000   0 0.840
TTSVQ8 25/08/2016 Put 3.200 0.001 0.001 0.000   0 0.001
TTSVN8 25/08/2016 Call 3.300 0.735 0.735 0.000   0 0.740
TTSVO8 25/08/2016 Put 3.300 0.002 0.002 0.000   0 0.002
TTSV78 25/08/2016 Call 3.400 0.635 0.635 0.000   0 0.640
TTSV88 25/08/2016 Put 3.400 0.004 0.004 0.000   0 0.004
TTSV98 25/08/2016 Call 3.500 0.540 0.540 0.000   0 0.545
TTSVA8 25/08/2016 Put 3.500 0.009 0.009 0.000   0 0.008
TTSV58 25/08/2016 Call 3.600 0.445 0.445 0.000   0 0.450
TTSV68 25/08/2016 Put 3.600 0.015 0.015 0.000   390 0.015
TTSVB8 25/08/2016 Call 3.700 0.355 0.355 0.000   267 0.360
TTSVC8 25/08/2016 Put 3.700 0.025 0.025 0.000   800 0.025
TTSUY8 25/08/2016 Call 3.800 0.270 0.270 0.000   0 0.280
TTSUZ8 25/08/2016 Put 3.800 0.045 0.045 0.000   308 0.045
TTSVF8 25/08/2016 Call 3.900 0.195 0.195 0.000   100 0.205
TTSVG8 25/08/2016 Put 3.900 0.070 0.070 0.000   1,220 0.070
TTSUW8 25/08/2016 Call 4.000 0.130 0.130 0.000   1,163 0.140
TTSUX8 25/08/2016 Put 4.000 0.105 0.105 0.000   0 0.105
TTSVD8 25/08/2016 Call 4.100 0.085 0.085 0.090 14 4,853 0.090
TTSVE8 25/08/2016 Put 4.100 0.155 0.155 0.000   0 0.155
TTSUU8 25/08/2016 Call 4.200 0.050 0.050 0.000   0 0.055
TTSUV8 25/08/2016 Put 4.200 0.215 0.215 0.000   0 0.220
TTSVH8 25/08/2016 Call 4.300 0.030 0.030 0.000   0 0.030
TTSVI8 25/08/2016 Put 4.300 0.290 0.290 0.000   0 0.295
TTSUS8 25/08/2016 Call 4.400 0.015 0.015 0.000   0 0.015
TTSUT8 25/08/2016 Put 4.400 0.375 0.375 0.000   0 0.385
TTSVJ8 25/08/2016 Call 4.500 0.007 0.007 0.000   0 0.008
TTSVK8 25/08/2016 Put 4.500 0.470 0.470 0.000   0 0.475
TTSV18 25/08/2016 Call 4.600 0.003 0.003 0.000   0 0.004
TTSV28 25/08/2016 Put 4.600 0.570 0.570 0.000   0 0.570
TTSVL8 25/08/2016 Call 4.700 0.001 0.001 0.000   0 0.002
TTSVM8 25/08/2016 Put 4.700 0.670 0.670 0.000   0 0.670
TTSV38 25/08/2016 Call 4.800 0.001 0.001 0.000   0 0.001
TTSV48 25/08/2016 Put 4.800 0.770 0.770 0.000   0 0.770
TTSM28 29/09/2016 Call 2.600 1.435 1.435 0.000   0 1.435
TTSM38 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
TTSJ48 29/09/2016 Call 2.800 1.235 1.235 0.000   0 1.235
TTSJ58 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
TTSM88 29/09/2016 Call 2.900 1.135 1.135 0.000   0 1.135
TTSM98 29/09/2016 Put 2.900 0.001 0.001 0.000   0 0.001
TTSG78 29/09/2016 Call 3.000 1.035 1.035 0.000   0 1.035
TTSG88 29/09/2016 Put 3.000 0.001 0.001 0.000   1,200 0.001
TTSM68 29/09/2016 Call 3.100 0.935 0.935 0.000   0 0.935
TTSM78 29/09/2016 Put 3.100 0.003 0.003 0.000   0 0.003
TTSD48 29/09/2016 Call 3.200 0.835 0.835 0.000   0 0.840
TTSD58 29/09/2016 Put 3.200 0.006 0.006 0.000   0 0.007
TTSMC8 29/09/2016 Call 3.300 0.735 0.735 0.000   0 0.740
TTSMD8 29/09/2016 Put 3.300 0.010 0.010 0.000   0 0.010
TTSCR8 29/09/2016 Call 3.400 0.640 0.640 0.000   350 0.645
TTSCS8 29/09/2016 Put 3.400 0.020 0.020 0.000   1,200 0.020
TTSMI8 29/09/2016 Call 3.500 0.545 0.545 0.000   0 0.550
TTSMJ8 29/09/2016 Put 3.500 0.035 0.035 0.000   600 0.035
TTSD28 29/09/2016 Call 3.600 0.455 0.455 0.000   0 0.460
TTSD38 29/09/2016 Put 3.600 0.050 0.050 0.000   1,450 0.050
TTSMK8 29/09/2016 Call 3.700 0.370 0.370 0.000   0 0.375
TTSML8 29/09/2016 Put 3.700 0.075 0.075 0.000   1,200 0.075
TTSCX8 29/09/2016 Call 3.800 0.290 0.290 0.000   0 0.295
TTSCY8 29/09/2016 Put 3.800 0.105 0.105 0.000   600 0.110
TTSME8 29/09/2016 Call 3.900 0.220 0.220 0.000   600 0.225
TTSMF8 29/09/2016 Put 3.900 0.145 0.145 0.000   1,376 0.145
TTSCZ8 29/09/2016 Call 4.000 0.165 0.165 0.000   1,060 0.170
TTSD18 29/09/2016 Put 4.000 0.195 0.195 0.000   0 0.195
TTSMG8 29/09/2016 Call 4.100 0.115 0.115 0.000   0 0.120
TTSMH8 29/09/2016 Put 4.100 0.250 0.250 0.000   0 0.250
TTSCN8 29/09/2016 Call 4.200 0.080 0.080 0.000   500 0.085
TTSCO8 29/09/2016 Put 4.200 0.320 0.320 0.000   0 0.320
TTSMA8 29/09/2016 Call 4.300 0.055 0.055 0.000   50 0.055
TTSMB8 29/09/2016 Put 4.300 0.395 0.395 0.000   0 0.395
TTSCT8 29/09/2016 Call 4.400 0.035 0.035 0.000   0 0.040
TTSCU8 29/09/2016 Put 4.400 0.480 0.480 0.000   0 0.475
TTSN58 29/09/2016 Call 4.500 0.020 0.020 0.000   0 0.025
TTSN68 29/09/2016 Put 4.500 0.565 0.565 0.000   0 0.565
TTSCP8 29/09/2016 Call 4.600 0.015 0.015 0.000   0 0.015
TTSCQ8 29/09/2016 Put 4.600 0.660 0.660 0.000   0 0.660
TTSNP8 29/09/2016 Call 4.700 0.008 0.008 0.000   0 0.010
TTSNQ8 29/09/2016 Put 4.700 0.755 0.755 0.000   0 0.755
TTSCV8 29/09/2016 Call 4.800 0.005 0.005 0.000   0 0.006
TTSCW8 29/09/2016 Put 4.800 0.850 0.850 0.000   0 0.855
TTSQD8 29/09/2016 Call 4.900 0.003 0.003 0.000   0 0.004
TTSQE8 29/09/2016 Put 4.900 0.950 0.950 0.000   0 0.955
TTSEI8 29/09/2016 Call 5.000 0.002 0.002 0.000   0 0.002
TTSEJ8 29/09/2016 Put 5.000 1.050 1.050 0.000   0 1.055
TTSTB8 29/09/2016 Call 5.250 0.000 0.000 0.000   0 0.001
TTSTC8 29/09/2016 Put 5.250 1.295 1.295 0.000   0 1.295
TTSYS8 27/10/2016 Call 3.100 0.935 0.935 0.000   0 0.935
TTSYT8 27/10/2016 Put 3.100 0.006 0.006 0.000   0 0.007
TTSYI8 27/10/2016 Call 3.200 0.840 0.840 0.000   0 0.835
TTSYJ8 27/10/2016 Put 3.200 0.010 0.010 0.000   0 0.010
TTSZ68 27/10/2016 Call 3.300 0.740 0.740 0.000   0 0.740
TTSZ78 27/10/2016 Put 3.300 0.020 0.020 0.000   0 0.020
TTSYG8 27/10/2016 Call 3.400 0.645 0.645 0.000   0 0.645
TTSYH8 27/10/2016 Put 3.400 0.030 0.030 0.000   0 0.030
TTSZ48 27/10/2016 Call 3.500 0.550 0.550 0.000   0 0.555
TTSZ58 27/10/2016 Put 3.500 0.050 0.050 0.000   0 0.045
TTSYE8 27/10/2016 Call 3.600 0.460 0.460 0.000   0 0.470
TTSYF8 27/10/2016 Put 3.600 0.070 0.070 0.000   0 0.065
TTSZ28 27/10/2016 Call 3.700 0.380 0.380 0.000   0 0.385
TTSZ38 27/10/2016 Put 3.700 0.095 0.095 0.000   0 0.090
TTSYK8 27/10/2016 Call 3.800 0.310 0.310 0.000   0 0.315
TTSYL8 27/10/2016 Put 3.800 0.130 0.130 0.000   0 0.125
TTSYZ8 27/10/2016 Call 3.900 0.245 0.245 0.000   57 0.250
TTSZ18 27/10/2016 Put 3.900 0.170 0.170 0.000   0 0.165
TTSYO8 27/10/2016 Call 4.000 0.190 0.190 0.000   0 0.195
TTSYP8 27/10/2016 Put 4.000 0.220 0.220 0.000   0 0.215
TTSYU8 27/10/2016 Call 4.100 0.145 0.145 0.000   0 0.150
TTSYV8 27/10/2016 Put 4.100 0.280 0.280 0.000   0 0.270
TTSYM8 27/10/2016 Call 4.200 0.110 0.110 0.000   0 0.115
TTSYN8 27/10/2016 Put 4.200 0.340 0.340 0.000   0 0.335
TTSYW8 27/10/2016 Call 4.300 0.080 0.080 0.000   0 0.085
TTSYX8 27/10/2016 Put 4.300 0.415 0.415 0.000   0 0.410
TTSYC8 27/10/2016 Call 4.400 0.060 0.060 0.000   0 0.060
TTSYD8 27/10/2016 Put 4.400 0.490 0.490 0.000   0 0.490
TTSYQ8 27/10/2016 Call 4.500 0.045 0.045 0.000   0 0.045
TTSYR8 27/10/2016 Put 4.500 0.575 0.575 0.000   0 0.575
TTSZ88 27/10/2016 Call 4.600 0.030 0.030 0.000   0 0.030
TTSZ98 27/10/2016 Put 4.600 0.665 0.665 0.000   0 0.665
TTSZC8 27/10/2016 Call 4.700 0.020 0.020 0.000   0 0.025
TTSZD8 27/10/2016 Put 4.700 0.760 0.760 0.000   0 0.755
TTSBJ9 24/11/2016 Call 3.100 0.940 0.940 0.000   0 0.935
TTSBK9 24/11/2016 Put 3.100 0.020 0.020 0.000   0 0.020
TTSBH9 24/11/2016 Call 3.200 0.840 0.840 0.000   0 0.840
TTSBI9 24/11/2016 Put 3.200 0.025 0.025 0.000   0 0.030
TTSB49 24/11/2016 Call 3.300 0.745 0.745 0.000   0 0.745
TTSB59 24/11/2016 Put 3.300 0.040 0.040 0.000   0 0.040
TTSZO8 24/11/2016 Call 3.400 0.650 0.650 0.000   0 0.650
TTSZP8 24/11/2016 Put 3.400 0.055 0.055 0.000   0 0.055
TTSB89 24/11/2016 Call 3.500 0.560 0.560 0.000   0 0.565
TTSB99 24/11/2016 Put 3.500 0.070 0.070 0.000   0 0.075
TTSZM8 24/11/2016 Call 3.600 0.475 0.475 0.000   0 0.480
TTSZN8 24/11/2016 Put 3.600 0.095 0.095 0.000   0 0.095
TTSB69 24/11/2016 Call 3.700 0.400 0.400 0.000   0 0.400
TTSB79 24/11/2016 Put 3.700 0.120 0.120 0.000   0 0.125
TTSZS8 24/11/2016 Call 3.800 0.330 0.330 0.000   0 0.330
TTSZT8 24/11/2016 Put 3.800 0.155 0.155 0.000   0 0.160
TTSBF9 24/11/2016 Call 3.900 0.265 0.265 0.000   0 0.270
TTSBG9 24/11/2016 Put 3.900 0.195 0.195 0.000   0 0.200
TTSZU8 24/11/2016 Call 4.000 0.210 0.210 0.000   0 0.215
TTSZV8 24/11/2016 Put 4.000 0.245 0.245 0.000   0 0.245
TTSB29 24/11/2016 Call 4.100 0.165 0.165 0.000   0 0.165
TTSB39 24/11/2016 Put 4.100 0.295 0.295 0.000   0 0.300
TTSZQ8 24/11/2016 Call 4.200 0.125 0.125 0.000   0 0.125
TTSZR8 24/11/2016 Put 4.200 0.360 0.360 0.000   0 0.360
TTSZI8 24/11/2016 Call 4.300 0.095 0.095 0.000   0 0.095
TTSZJ8 24/11/2016 Put 4.300 0.430 0.430 0.000   0 0.430
TTSZY8 24/11/2016 Call 4.400 0.070 0.070 0.000   0 0.070
TTSB19 24/11/2016 Put 4.400 0.505 0.505 0.000   0 0.505
TTSZK8 24/11/2016 Call 4.500 0.050 0.050 0.000   0 0.050
TTSZL8 24/11/2016 Put 4.500 0.585 0.585 0.000   0 0.585
TTSZW8 24/11/2016 Call 4.600 0.035 0.035 0.000   0 0.040
TTSZX8 24/11/2016 Put 4.600 0.675 0.675 0.000   0 0.675
TTSZG8 24/11/2016 Call 4.700 0.025 0.025 0.000   0 0.030
TTSZH8 24/11/2016 Put 4.700 0.770 0.770 0.000   0 0.765
TTSM48 22/12/2016 Call 2.600 1.435 1.435 0.000   0 1.435
TTSM58 22/12/2016 Put 2.600 0.002 0.002 0.000   0 0.002
TTSJ68 22/12/2016 Call 2.800 1.235 1.235 0.000   0 1.235
TTSJ78 22/12/2016 Put 2.800 0.007 0.007 0.000   0 0.007
TTSWU8 22/12/2016 Call 2.900 1.135 1.135 0.000   0 1.135
TTSWV8 22/12/2016 Put 2.900 0.010 0.010 0.000   0 0.010
TTSJ28 22/12/2016 Call 3.000 1.040 1.040 0.000   0 1.040
TTSJ38 22/12/2016 Put 3.000 0.015 0.015 0.000   0 0.020
TTSW68 22/12/2016 Call 3.100 0.940 0.940 0.000   0 0.940
TTSW78 22/12/2016 Put 3.100 0.025 0.025 0.000   0 0.025
TTSIT8 22/12/2016 Call 3.200 0.845 0.845 0.000   0 0.840
TTSIU8 22/12/2016 Put 3.200 0.035 0.035 0.000   0 0.035
TTSTL8 22/12/2016 Call 3.300 0.750 0.750 0.000   0 0.750
TTSTM8 22/12/2016 Put 3.300 0.050 0.050 0.000   0 0.050
TTSIN8 22/12/2016 Call 3.400 0.660 0.660 0.000   100 0.660
TTSIO8 22/12/2016 Put 3.400 0.070 0.070 0.000   0 0.070
TTSSU8 22/12/2016 Call 3.500 0.570 0.570 0.000   0 0.575
TTSSV8 22/12/2016 Put 3.500 0.090 0.090 0.000   0 0.090
TTSIX8 22/12/2016 Call 3.600 0.490 0.490 0.000   0 0.495
TTSIY8 22/12/2016 Put 3.600 0.115 0.115 0.000   0 0.115
TTSSA8 22/12/2016 Call 3.700 0.415 0.415 0.000   0 0.420
TTSSB8 22/12/2016 Put 3.700 0.140 0.140 0.000   0 0.140
TTSIZ8 22/12/2016 Call 3.800 0.350 0.350 0.000   31 0.350
TTSJ18 22/12/2016 Put 3.800 0.175 0.175 0.000   0 0.180
TTSS88 22/12/2016 Call 3.900 0.290 0.290 0.000   0 0.290
TTSS98 22/12/2016 Put 3.900 0.220 0.220 0.000   0 0.220
TTSIV8 22/12/2016 Call 4.000 0.235 0.235 0.000   0 0.240
TTSIW8 22/12/2016 Put 4.000 0.265 0.265 0.000   0 0.265
TTSRX8 22/12/2016 Call 4.100 0.190 0.190 0.000   0 0.190
TTSRY8 22/12/2016 Put 4.100 0.320 0.320 0.000   0 0.320
TTSIR8 22/12/2016 Call 4.200 0.150 0.150 0.000   0 0.150
TTSIS8 22/12/2016 Put 4.200 0.380 0.380 0.000   0 0.380
TTSRZ8 22/12/2016 Call 4.300 0.115 0.115 0.120 201 0 0.120
TTSS18 22/12/2016 Put 4.300 0.445 0.445 0.000   0 0.450
TTSIP8 22/12/2016 Call 4.400 0.090 0.090 0.000   0 0.090
TTSIQ8 22/12/2016 Put 4.400 0.520 0.520 0.000   0 0.520
TTSS48 22/12/2016 Call 4.500 0.065 0.065 0.000   0 0.070
TTSS58 22/12/2016 Put 4.500 0.600 0.600 0.000   0 0.600
TTSIL8 22/12/2016 Call 4.600 0.050 0.050 0.000   0 0.055
TTSIM8 22/12/2016 Put 4.600 0.685 0.685 0.000   0 0.685
TTSS28 22/12/2016 Call 4.700 0.035 0.035 0.000   0 0.040
TTSS38 22/12/2016 Put 4.700 0.770 0.770 0.000   0 0.775
TTSJ88 22/12/2016 Call 4.800 0.025 0.025 0.000   0 0.030
TTSJ98 22/12/2016 Put 4.800 0.865 0.865 0.000   0 0.865
TTSS68 22/12/2016 Call 4.900 0.020 0.020 0.000   0 0.025
TTSS78 22/12/2016 Put 4.900 0.960 0.960 0.000   0 0.960
TTSJC8 22/12/2016 Call 5.000 0.015 0.015 0.000   0 0.015
TTSJD8 22/12/2016 Put 5.000 1.055 1.055 0.000   0 1.055
TTSTD8 22/12/2016 Call 5.250 0.006 0.006 0.000   0 0.007
TTSTE8 22/12/2016 Put 5.250 1.295 1.295 0.000   0 1.300
TTSRR8 22/12/2016 Call 5.500 0.003 0.003 0.000   0 0.003
TTSRS8 22/12/2016 Put 5.500 1.540 1.540 0.000   0 1.545
TTSN18 30/03/2017 Call 2.800 1.235 1.235 0.000   0 1.235
TTSN28 30/03/2017 Put 2.800 0.035 0.035 0.000   0 0.035
TTSXM8 30/03/2017 Call 2.900 1.135 1.135 0.000   0 1.140
TTSXN8 30/03/2017 Put 2.900 0.045 0.045 0.000   0 0.045
TTSN38 30/03/2017 Call 3.000 1.040 1.040 0.000   0 1.040
TTSN48 30/03/2017 Put 3.000 0.055 0.055 0.000   0 0.060
TTSXK8 30/03/2017 Call 3.100 0.945 0.945 0.000   0 0.945
TTSXL8 30/03/2017 Put 3.100 0.070 0.070 0.000   0 0.075
TTSMW8 30/03/2017 Call 3.200 0.855 0.855 0.000   0 0.850
TTSMX8 30/03/2017 Put 3.200 0.090 0.090 0.000   0 0.090
TTSXG8 30/03/2017 Call 3.300 0.765 0.765 0.000   0 0.765
TTSXH8 30/03/2017 Put 3.300 0.110 0.110 0.000   0 0.110
TTSMY8 30/03/2017 Call 3.400 0.680 0.680 0.000   0 0.680
TTSMZ8 30/03/2017 Put 3.400 0.130 0.130 0.000   0 0.130
TTSXI8 30/03/2017 Call 3.500 0.605 0.605 0.000   0 0.605
TTSXJ8 30/03/2017 Put 3.500 0.155 0.155 0.000   0 0.160
TTSMS8 30/03/2017 Call 3.600 0.530 0.530 0.000   0 0.535
TTSMT8 30/03/2017 Put 3.600 0.190 0.190 0.000   0 0.190
TTSXD8 30/03/2017 Call 3.700 0.460 0.460 0.000   0 0.465
TTSXF8 30/03/2017 Put 3.700 0.225 0.225 0.000   0 0.225
TTSMO8 30/03/2017 Call 3.800 0.400 0.400 0.000   0 0.405
TTSMP8 30/03/2017 Put 3.800 0.265 0.265 0.000   0 0.265
TTSX78 30/03/2017 Call 3.900 0.340 0.340 0.000   0 0.345
TTSX88 30/03/2017 Put 3.900 0.310 0.310 0.000   0 0.315
TTSMM8 30/03/2017 Call 4.000 0.290 0.290 0.000   0 0.290
TTSMN8 30/03/2017 Put 4.000 0.360 0.360 0.000   0 0.365
TTSX98 30/03/2017 Call 4.100 0.245 0.245 0.000   0 0.245
TTSXA8 30/03/2017 Put 4.100 0.420 0.420 0.000   0 0.420
TTSMU8 30/03/2017 Call 4.200 0.205 0.205 0.000   0 0.205
TTSMV8 30/03/2017 Put 4.200 0.480 0.480 0.000   0 0.480
TTSXB8 30/03/2017 Call 4.300 0.170 0.170 0.000   0 0.170
TTSXC8 30/03/2017 Put 4.300 0.545 0.545 0.000   0 0.545
TTSMQ8 30/03/2017 Call 4.400 0.140 0.140 0.000   0 0.135
TTSMR8 30/03/2017 Put 4.400 0.615 0.615 0.000   0 0.620
TTSY88 30/03/2017 Call 4.500 0.110 0.110 0.000   0 0.110
TTSY98 30/03/2017 Put 4.500 0.690 0.690 0.000   0 0.690
TTSN78 30/03/2017 Call 4.600 0.090 0.090 0.000   0 0.090
TTSN88 30/03/2017 Put 4.600 0.770 0.770 0.000   0 0.770
TTSZE8 30/03/2017 Call 4.700 0.070 0.070 0.000   0 0.070
TTSZF8 30/03/2017 Put 4.700 0.855 0.855 0.000   0 0.855
TTSNL8 30/03/2017 Call 4.800 0.055 0.055 0.000   0 0.055
TTSNM8 30/03/2017 Put 4.800 0.940 0.940 0.000   0 0.940
TTSQF8 30/03/2017 Call 5.000 0.035 0.035 0.000   0 0.035
TTSQG8 30/03/2017 Put 5.000 1.120 1.120 0.000   0 1.125
TTSRT8 30/03/2017 Call 5.500 0.010 0.010 0.000   0 0.010
TTSRU8 30/03/2017 Put 5.500 1.600 1.600 0.000   0 1.605
TTSWW8 29/06/2017 Call 2.800 1.240 1.240 0.000   0 1.235
TTSWX8 29/06/2017 Put 2.800 0.045 0.045 0.000   0 0.045
TTSUQ8 29/06/2017 Call 3.000 1.045 1.045 0.000   0 1.045
TTSUR8 29/06/2017 Put 3.000 0.080 0.080 0.000   0 0.080
TTSCQ9 29/06/2017 Call 3.100 0.950 0.950 0.000   0 0.955
TTSCR9 29/06/2017 Put 3.100 0.095 0.095 0.000   0 0.095
TTSTH8 29/06/2017 Call 3.200 0.865 0.865 0.000   0 0.865
TTSTI8 29/06/2017 Put 3.200 0.115 0.115 0.000   0 0.120
TTSBQ9 29/06/2017 Call 3.300 0.780 0.780 0.000   0 0.785
TTSBR9 29/06/2017 Put 3.300 0.140 0.140 0.000   0 0.140
TTSSC8 29/06/2017 Call 3.400 0.705 0.705 0.000   0 0.705
TTSSD8 29/06/2017 Put 3.400 0.165 0.165 0.000   0 0.165
TTSBL9 29/06/2017 Call 3.500 0.630 0.630 0.000   0 0.635
TTSBM9 29/06/2017 Put 3.500 0.195 0.195 0.000   0 0.195
TTSSI8 29/06/2017 Call 3.600 0.565 0.565 0.000   0 0.565
TTSSJ8 29/06/2017 Put 3.600 0.230 0.230 0.000   0 0.230
TTSBY9 29/06/2017 Call 3.700 0.500 0.500 0.000   0 0.500
TTSBZ9 29/06/2017 Put 3.700 0.265 0.265 0.000   0 0.265
TTSSS8 29/06/2017 Call 3.800 0.440 0.440 0.000   0 0.440
TTSST8 29/06/2017 Put 3.800 0.310 0.310 0.000   0 0.310
TTSBO9 29/06/2017 Call 3.900 0.385 0.385 0.000   0 0.385
TTSBP9 29/06/2017 Put 3.900 0.355 0.355 0.000   0 0.355
TTSSO8 29/06/2017 Call 4.000 0.335 0.335 0.000   0 0.335
TTSSP8 29/06/2017 Put 4.000 0.405 0.405 0.000   0 0.405
TTSBU9 29/06/2017 Call 4.100 0.290 0.290 0.000   0 0.290
TTSBV9 29/06/2017 Put 4.100 0.460 0.460 0.000   0 0.460
TTSSQ8 29/06/2017 Call 4.200 0.245 0.245 0.000   0 0.250
TTSSR8 29/06/2017 Put 4.200 0.520 0.520 0.000   0 0.520
TTSBS9 29/06/2017 Call 4.300 0.210 0.210 0.000   0 0.215
TTSBT9 29/06/2017 Put 4.300 0.585 0.585 0.000   0 0.585
TTSSM8 29/06/2017 Call 4.400 0.180 0.180 0.000   0 0.180
TTSSN8 29/06/2017 Put 4.400 0.650 0.650 0.000   0 0.650
TTSBW9 29/06/2017 Call 4.500 0.150 0.150 0.000   0 0.150
TTSBX9 29/06/2017 Put 4.500 0.725 0.725 0.000   0 0.725
TTSSK8 29/06/2017 Call 4.600 0.125 0.125 0.000   0 0.125
TTSSL8 29/06/2017 Put 4.600 0.800 0.800 0.000   0 0.800
TTSCS9 29/06/2017 Call 4.700 0.105 0.105 0.000   0 0.105
TTSCT9 29/06/2017 Put 4.700 0.880 0.880 0.000   0 0.880
TTSSG8 29/06/2017 Call 4.800 0.090 0.090 0.000   0 0.090
TTSSH8 29/06/2017 Put 4.800 0.960 0.960 0.000   0 0.965
TTSSE8 29/06/2017 Call 5.000 0.060 0.060 0.000   0 0.060
TTSSF8 29/06/2017 Put 5.000 1.135 1.135 0.000   0 1.140
TTSSW8 29/06/2017 Call 5.500 0.025 0.025 0.000   0 0.025
TTSSX8 29/06/2017 Put 5.500 1.600 1.600 0.000   0 1.600
TTSXO8 28/09/2017 Call 2.800 1.240 1.240 0.000   0 1.235
TTSXP8 28/09/2017 Put 2.800 0.085 0.085 0.000   0 0.085
TTSXU8 28/09/2017 Call 3.000 1.050 1.050 0.000   0 1.045
TTSXV8 28/09/2017 Put 3.000 0.120 0.120 0.000   0 0.120
TTSXS8 28/09/2017 Call 3.200 0.880 0.880 0.000   0 0.880
TTSXT8 28/09/2017 Put 3.200 0.165 0.165 0.000   0 0.165
TTSXQ8 28/09/2017 Call 3.400 0.725 0.725 0.000   0 0.725
TTSXR8 28/09/2017 Put 3.400 0.225 0.225 0.000   0 0.225
TTSY28 28/09/2017 Call 3.600 0.590 0.590 0.000   0 0.595
TTSY38 28/09/2017 Put 3.600 0.295 0.295 0.000   0 0.295
TTSY48 28/09/2017 Call 3.800 0.475 0.475 0.000   0 0.475
TTSY58 28/09/2017 Put 3.800 0.380 0.380 0.000   0 0.380
TTSXZ8 28/09/2017 Call 4.000 0.370 0.370 0.000   0 0.370
TTSY18 28/09/2017 Put 4.000 0.480 0.480 0.000   0 0.480
TTSXW8 28/09/2017 Call 4.200 0.285 0.285 0.000   0 0.285
TTSXY8 28/09/2017 Put 4.200 0.595 0.595 0.000   0 0.595
TTSY68 28/09/2017 Call 4.400 0.215 0.215 0.000   0 0.215
TTSY78 28/09/2017 Put 4.400 0.725 0.725 0.000   0 0.725
TTSYA8 28/09/2017 Call 4.600 0.160 0.160 0.000   0 0.165
TTSYB8 28/09/2017 Put 4.600 0.875 0.875 0.000   0 0.870
TTSZA8 28/09/2017 Call 4.800 0.120 0.120 0.000   0 0.125
TTSZB8 28/09/2017 Put 4.800 1.035 1.035 0.000   0 1.030
TTSCO9 21/12/2017 Call 3.000 1.050 1.050 0.000   0 1.050
TTSCP9 21/12/2017 Put 3.000 0.130 0.130 0.000   0 0.130
TTSC39 21/12/2017 Call 3.200 0.885 0.885 0.000   0 0.885
TTSC49 21/12/2017 Put 3.200 0.190 0.190 0.000   0 0.190
TTSC19 21/12/2017 Call 3.400 0.745 0.745 0.000   0 0.745
TTSC29 21/12/2017 Put 3.400 0.265 0.265 0.000   0 0.265
TTSC79 21/12/2017 Call 3.600 0.625 0.625 0.000   0 0.625
TTSC89 21/12/2017 Put 3.600 0.350 0.350 0.000   0 0.350
TTSCG9 21/12/2017 Call 3.800 0.520 0.520 0.000   0 0.520
TTSCH9 21/12/2017 Put 3.800 0.450 0.450 0.000   0 0.450
TTSC99 21/12/2017 Call 4.000 0.430 0.430 0.000   0 0.430
TTSCF9 21/12/2017 Put 4.000 0.565 0.565 0.000   0 0.565
TTSC59 21/12/2017 Call 4.200 0.360 0.360 0.000   0 0.360
TTSC69 21/12/2017 Put 4.200 0.690 0.690 0.000   0 0.690
TTSCK9 21/12/2017 Call 4.400 0.295 0.295 0.000   0 0.295
TTSCL9 21/12/2017 Put 4.400 0.830 0.830 0.000   0 0.830
TTSCM9 21/12/2017 Call 4.600 0.240 0.240 0.000   0 0.240
TTSCN9 21/12/2017 Put 4.600 0.975 0.975 0.000   0 0.975
TTSCI9 21/12/2017 Call 4.800 0.195 0.195 0.000   0 0.195
TTSCJ9 21/12/2017 Put 4.800 1.125 1.125 0.000   0 1.125

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.