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 4.420 0.000 4.400 4.440 4.440 4.440 4.400 1,745,728 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TTSKM9 27/04/2017 Call 3.200 1.220 1.220 0.000   0 1.220
TTSKN9 27/04/2017 Put 3.200 0.000 0.000 0.000   4,000 0.000
TTSJP9 27/04/2017 Call 3.300 1.120 1.120 0.000   0 1.120
TTSJQ9 27/04/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TTSJR9 27/04/2017 Call 3.400 1.020 1.020 0.000   0 1.020
TTSJS9 27/04/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TTSJT9 27/04/2017 Call 3.500 0.920 0.920 0.000   0 0.920
TTSJU9 27/04/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TTSJV9 27/04/2017 Call 3.600 0.825 0.825 0.000   0 0.825
TTSJW9 27/04/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TTSJX9 27/04/2017 Call 3.700 0.725 0.725 0.000   0 0.725
TTSJY9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
TTSJZ9 27/04/2017 Call 3.800 0.625 0.625 0.000   0 0.625
TTSK19 27/04/2017 Put 3.800 0.000 0.000 0.000   450 0.000
TTSK29 27/04/2017 Call 3.900 0.525 0.525 0.000   0 0.525
TTSK39 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
TTSK49 27/04/2017 Call 4.000 0.425 0.425 0.000   0 0.425
TTSK59 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
TTSK69 27/04/2017 Call 4.100 0.325 0.325 0.000   0 0.325
TTSK79 27/04/2017 Put 4.100 0.000 0.000 0.000   235 0.000
TTSK89 27/04/2017 Call 4.200 0.230 0.230 0.000   1,000 0.230
TTSK99 27/04/2017 Put 4.200 0.001 0.001 0.000   0 0.001
TTSKA9 27/04/2017 Call 4.300 0.145 0.145 0.000   360 0.145
TTSKB9 27/04/2017 Put 4.300 0.007 0.007 0.000   2,000 0.007
TTSKC9 27/04/2017 Call 4.400 0.070 0.070 0.000   982 0.070
TTSKD9 27/04/2017 Put 4.400 0.035 0.035 0.000   40 0.035
TTSKE9 27/04/2017 Call 4.500 0.025 0.025 0.000   0 0.025
TTSKF9 27/04/2017 Put 4.500 0.095 0.095 0.000   0 0.095
TTSKG9 27/04/2017 Call 4.600 0.007 0.007 0.000   0 0.007
TTSKH9 27/04/2017 Put 4.600 0.185 0.185 0.000   0 0.185
TTSKI9 27/04/2017 Call 4.700 0.001 0.001 0.000   0 0.001
TTSKJ9 27/04/2017 Put 4.700 0.280 0.280 0.000   0 0.280
TTSKK9 27/04/2017 Call 4.800 0.000 0.000 0.000   0 0.000
TTSKL9 27/04/2017 Put 4.800 0.380 0.380 0.000   0 0.380
TTSLJ9 27/04/2017 Call 4.900 0.000 0.000 0.000   0 0.000
TTSLK9 27/04/2017 Put 4.900 0.480 0.480 0.000   0 0.480
TTSM79 27/04/2017 Call 5.000 0.000 0.000 0.000   0 0.000
TTSM89 27/04/2017 Put 5.000 0.580 0.580 0.000   0 0.580
TTSM99 27/04/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TTSMA9 27/04/2017 Put 5.250 0.830 0.830 0.000   0 0.830
TTSMB9 27/04/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSMC9 27/04/2017 Put 5.500 1.080 1.080 0.000   0 1.080
TTSN49 27/04/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN59 27/04/2017 Put 5.750 1.330 1.330 0.000   0 1.330
TTSKO9 25/05/2017 Call 3.200 1.230 1.230 0.000   0 1.230
TTSKP9 25/05/2017 Put 3.200 0.000 0.000 0.000   0 0.000
TTSKQ9 25/05/2017 Call 3.300 1.130 1.130 0.000   0 1.130
TTSKR9 25/05/2017 Put 3.300 0.000 0.000 0.000   0 0.000
TTSKS9 25/05/2017 Call 3.400 1.030 1.030 0.000   0 1.030
TTSKT9 25/05/2017 Put 3.400 0.000 0.000 0.000   0 0.000
TTSKU9 25/05/2017 Call 3.500 0.930 0.930 0.000   0 0.930
TTSKV9 25/05/2017 Put 3.500 0.000 0.000 0.000   0 0.000
TTSKW9 25/05/2017 Call 3.600 0.830 0.830 0.000   0 0.830
TTSKX9 25/05/2017 Put 3.600 0.000 0.000 0.000   0 0.000
TTSKY9 25/05/2017 Call 3.700 0.735 0.735 0.000   0 0.735
TTSKZ9 25/05/2017 Put 3.700 0.001 0.001 0.000   0 0.001
TTSRS9 25/05/2017 Call 3.710 0.725 0.725 0.000   0 0.725
TTSRT9 25/05/2017 Put 3.710 0.001 0.001 0.000   0 0.001
TTSL19 25/05/2017 Call 3.800 0.635 0.635 0.000   0 0.635
TTSL29 25/05/2017 Put 3.800 0.002 0.002 0.000   0 0.002
TTSRV9 25/05/2017 Call 3.810 0.625 0.625 0.000   0 0.625
TTSRU9 25/05/2017 Put 3.810 0.002 0.002 0.000   0 0.002
TTSL39 25/05/2017 Call 3.900 0.540 0.540 0.000   0 0.540
TTSL49 25/05/2017 Put 3.900 0.005 0.005 0.000   0 0.005
TTSRW9 25/05/2017 Call 3.910 0.530 0.530 0.000   0 0.530
TTSRX9 25/05/2017 Put 3.910 0.005 0.005 0.000   0 0.005
TTSL59 25/05/2017 Call 4.000 0.450 0.450 0.000   0 0.450
TTSL69 25/05/2017 Put 4.000 0.010 0.010 0.000   120 0.010
TTSL79 25/05/2017 Call 4.100 0.360 0.360 0.000   0 0.360
TTSL89 25/05/2017 Put 4.100 0.020 0.020 0.000   0 0.020
TTSL99 25/05/2017 Call 4.200 0.275 0.275 0.000   1,000 0.275
TTSLA9 25/05/2017 Put 4.200 0.040 0.040 0.000   0 0.040
TTSLB9 25/05/2017 Call 4.300 0.200 0.200 0.000   0 0.200
TTSLC9 25/05/2017 Put 4.300 0.065 0.065 0.000   0 0.065
TTSLD9 25/05/2017 Call 4.400 0.135 0.135 0.000   80 0.135
TTSLE9 25/05/2017 Put 4.400 0.105 0.105 0.000   0 0.105
TTSLF9 25/05/2017 Call 4.500 0.085 0.085 0.000   0 0.085
TTSLG9 25/05/2017 Put 4.500 0.155 0.155 0.000   0 0.155
TTSLH9 25/05/2017 Call 4.600 0.050 0.050 0.000   0 0.050
TTSLI9 25/05/2017 Put 4.600 0.220 0.220 0.000   0 0.220
TTSLL9 25/05/2017 Call 4.700 0.025 0.025 0.000   0 0.025
TTSLM9 25/05/2017 Put 4.700 0.300 0.300 0.000   0 0.300
TTSLN9 25/05/2017 Call 4.800 0.015 0.015 0.000   0 0.015
TTSLO9 25/05/2017 Put 4.800 0.390 0.390 0.000   0 0.390
TTSLP9 25/05/2017 Call 4.900 0.006 0.006 0.000   0 0.006
TTSLQ9 25/05/2017 Put 4.900 0.485 0.485 0.000   0 0.485
TTSMD9 25/05/2017 Call 5.000 0.003 0.003 0.000   0 0.003
TTSME9 25/05/2017 Put 5.000 0.580 0.580 0.000   0 0.580
TTSMF9 25/05/2017 Call 5.250 0.000 0.000 0.000   0 0.000
TTSMG9 25/05/2017 Put 5.250 0.830 0.830 0.000   0 0.830
TTSMH9 25/05/2017 Call 5.500 0.000 0.000 0.000   0 0.000
TTSMI9 25/05/2017 Put 5.500 1.080 1.080 0.000   0 1.080
TTSN69 25/05/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN79 25/05/2017 Put 5.750 1.330 1.330 0.000   0 1.330
TTSWW8 29/06/2017 Call 2.800 1.630 1.630 0.000   0 1.630
TTSWX8 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
TTSJ79 29/06/2017 Call 2.900 1.530 1.530 0.000   0 1.530
TTSJ89 29/06/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSUQ8 29/06/2017 Call 3.000 1.430 1.430 0.000   0 1.430
TTSUR8 29/06/2017 Put 3.000 0.000 0.000 0.000   14,000 0.000
TTSCQ9 29/06/2017 Call 3.100 1.330 1.330 0.000   0 1.330
TTSCR9 29/06/2017 Put 3.100 0.000 0.000 0.000   0 0.000
TTSTH8 29/06/2017 Call 3.200 1.235 1.235 0.000   0 1.235
TTSTI8 29/06/2017 Put 3.200 0.001 0.001 0.000   0 0.001
TTSBQ9 29/06/2017 Call 3.300 1.135 1.135 0.000   0 1.135
TTSBR9 29/06/2017 Put 3.300 0.002 0.002 0.000   0 0.002
TTSSC8 29/06/2017 Call 3.400 1.040 1.040 0.000   0 1.040
TTSSD8 29/06/2017 Put 3.400 0.003 0.003 0.000   0 0.003
TTSBL9 29/06/2017 Call 3.500 0.940 0.940 0.000   0 0.940
TTSBM9 29/06/2017 Put 3.500 0.006 0.006 0.000   0 0.006
TTSSI8 29/06/2017 Call 3.600 0.845 0.845 0.000   0 0.845
TTSSJ8 29/06/2017 Put 3.600 0.010 0.010 0.000   0 0.010
TTSBY9 29/06/2017 Call 3.700 0.750 0.750 0.000   0 0.750
TTSBZ9 29/06/2017 Put 3.700 0.015 0.015 0.000   0 0.015
TTSS19 29/06/2017 Call 3.710 0.740 0.740 0.000   0 0.740
TTSS29 29/06/2017 Put 3.710 0.015 0.015 0.000   0 0.015
TTSSS8 29/06/2017 Call 3.800 0.660 0.660 0.000   0 0.660
TTSST8 29/06/2017 Put 3.800 0.025 0.025 0.000   300 0.025
TTSRZ9 29/06/2017 Call 3.810 0.650 0.650 0.000   0 0.650
TTSRY9 29/06/2017 Put 3.810 0.025 0.025 0.000   0 0.025
TTSBO9 29/06/2017 Call 3.900 0.570 0.570 0.000   0 0.570
TTSBP9 29/06/2017 Put 3.900 0.035 0.035 0.000   0 0.035
TTSSO8 29/06/2017 Call 4.000 0.485 0.485 0.000   150 0.485
TTSSP8 29/06/2017 Put 4.000 0.050 0.050 0.000   4,000 0.050
TTSBU9 29/06/2017 Call 4.100 0.400 0.400 0.000   480 0.400
TTSBV9 29/06/2017 Put 4.100 0.070 0.070 0.000   0 0.070
TTSSQ8 29/06/2017 Call 4.200 0.325 0.325 0.000   0 0.325
TTSSR8 29/06/2017 Put 4.200 0.095 0.095 0.000   0 0.095
TTSBS9 29/06/2017 Call 4.300 0.255 0.255 0.000   200 0.255
TTSBT9 29/06/2017 Put 4.300 0.125 0.125 0.120 10,000 0 0.125
TTSSM8 29/06/2017 Call 4.400 0.195 0.195 0.000   500 0.195
TTSSN8 29/06/2017 Put 4.400 0.160 0.160 0.000   2,000 0.160
TTSBW9 29/06/2017 Call 4.500 0.140 0.140 0.120 100 301 0.140
TTSBX9 29/06/2017 Put 4.500 0.210 0.210 0.000   0 0.210
TTSSK8 29/06/2017 Call 4.600 0.100 0.100 0.000   0 0.100
TTSSL8 29/06/2017 Put 4.600 0.265 0.265 0.000   0 0.265
TTSCS9 29/06/2017 Call 4.700 0.070 0.070 0.000   0 0.070
TTSCT9 29/06/2017 Put 4.700 0.330 0.330 0.000   0 0.330
TTSSG8 29/06/2017 Call 4.800 0.045 0.045 0.000   0 0.045
TTSSH8 29/06/2017 Put 4.800 0.410 0.410 0.000   0 0.410
TTSEN9 29/06/2017 Call 4.900 0.030 0.030 0.000   0 0.030
TTSEO9 29/06/2017 Put 4.900 0.495 0.495 0.000   0 0.495
TTSSE8 29/06/2017 Call 5.000 0.020 0.020 0.000   0 0.020
TTSSF8 29/06/2017 Put 5.000 0.585 0.585 0.000   0 0.585
TTSMJ9 29/06/2017 Call 5.250 0.005 0.005 0.000   0 0.005
TTSMK9 29/06/2017 Put 5.250 0.830 0.830 0.000   0 0.830
TTSSW8 29/06/2017 Call 5.500 0.001 0.001 0.000   0 0.001
TTSSX8 29/06/2017 Put 5.500 1.080 1.080 0.000   0 1.080
TTSN89 29/06/2017 Call 5.750 0.000 0.000 0.000   0 0.000
TTSN99 29/06/2017 Put 5.750 1.330 1.330 0.000   0 1.330
TTSRM9 27/07/2017 Call 3.300 1.140 1.140 0.000   0 1.140
TTSRN9 27/07/2017 Put 3.300 0.002 0.002 0.000   0 0.002
TTSRK9 27/07/2017 Call 3.400 1.045 1.045 0.000   0 1.045
TTSRL9 27/07/2017 Put 3.400 0.004 0.004 0.000   0 0.004
TTSRG9 27/07/2017 Call 3.500 0.955 0.955 0.000   0 0.955
TTSRH9 27/07/2017 Put 3.500 0.007 0.007 0.000   2,000 0.007
TTSQC9 27/07/2017 Call 3.600 0.860 0.860 0.000   0 0.860
TTSQD9 27/07/2017 Put 3.600 0.010 0.010 0.000   4,000 0.010
TTSQU9 27/07/2017 Call 3.700 0.770 0.770 0.000   0 0.770
TTSQV9 27/07/2017 Put 3.700 0.020 0.020 0.000   0 0.020
TTSQE9 27/07/2017 Call 3.800 0.680 0.680 0.000   0 0.680
TTSQF9 27/07/2017 Put 3.800 0.030 0.030 0.000   711 0.030
TTSQW9 27/07/2017 Call 3.900 0.590 0.590 0.000   0 0.590
TTSQX9 27/07/2017 Put 3.900 0.045 0.045 0.000   0 0.045
TTSQG9 27/07/2017 Call 4.000 0.510 0.510 0.000   100 0.510
TTSQH9 27/07/2017 Put 4.000 0.065 0.065 0.000   0 0.065
TTSQQ9 27/07/2017 Call 4.100 0.430 0.430 0.000   0 0.430
TTSQR9 27/07/2017 Put 4.100 0.090 0.090 0.000   4,800 0.090
TTSQI9 27/07/2017 Call 4.200 0.360 0.360 0.000   0 0.360
TTSQJ9 27/07/2017 Put 4.200 0.115 0.115 0.000   2,000 0.115
TTSQS9 27/07/2017 Call 4.300 0.295 0.295 0.000   0 0.295
TTSQT9 27/07/2017 Put 4.300 0.150 0.150 0.150 4,000 0 0.150
TTSQY9 27/07/2017 Call 4.400 0.235 0.235 0.000   0 0.235
TTSQZ9 27/07/2017 Put 4.400 0.190 0.190 0.000   0 0.190
TTSQM9 27/07/2017 Call 4.500 0.180 0.180 0.000   32 0.180
TTSQN9 27/07/2017 Put 4.500 0.240 0.240 0.000   0 0.240
TTSR19 27/07/2017 Call 4.600 0.135 0.135 0.000   600 0.135
TTSR29 27/07/2017 Put 4.600 0.295 0.295 0.000   0 0.295
TTSQO9 27/07/2017 Call 4.700 0.100 0.100 0.000   0 0.100
TTSQP9 27/07/2017 Put 4.700 0.360 0.360 0.000   0 0.360
TTSR39 27/07/2017 Call 4.800 0.070 0.070 0.000   0 0.070
TTSR49 27/07/2017 Put 4.800 0.430 0.430 0.000   0 0.430
TTSQK9 27/07/2017 Call 4.900 0.050 0.050 0.000   0 0.050
TTSQL9 27/07/2017 Put 4.900 0.510 0.510 0.000   0 0.510
TTSR59 27/07/2017 Call 5.000 0.035 0.035 0.000   0 0.035
TTSR69 27/07/2017 Put 5.000 0.600 0.600 0.000   0 0.600
TTST49 27/07/2017 Call 5.250 0.010 0.010 0.000   0 0.010
TTST59 27/07/2017 Put 5.250 0.830 0.830 0.000   0 0.830
TTST89 27/07/2017 Call 5.500 0.004 0.004 0.000   0 0.004
TTST99 27/07/2017 Put 5.500 1.080 1.080 0.000   0 1.080
TTSSX9 24/08/2017 Call 3.300 1.155 1.155 0.000   0 1.155
TTSSY9 24/08/2017 Put 3.300 0.003 0.003 0.000   0 0.003
TTSSD9 24/08/2017 Call 3.400 1.055 1.055 0.000   0 1.055
TTSSE9 24/08/2017 Put 3.400 0.005 0.005 0.000   0 0.005
TTSSP9 24/08/2017 Call 3.500 0.960 0.960 0.000   0 0.960
TTSSQ9 24/08/2017 Put 3.500 0.008 0.008 0.000   0 0.008
TTSSH9 24/08/2017 Call 3.600 0.865 0.865 0.000   0 0.865
TTSSI9 24/08/2017 Put 3.600 0.015 0.015 0.000   0 0.015
TTSS79 24/08/2017 Call 3.700 0.775 0.775 0.000   0 0.775
TTSS89 24/08/2017 Put 3.700 0.020 0.020 0.000   0 0.020
TTSSJ9 24/08/2017 Call 3.800 0.685 0.685 0.000   0 0.685
TTSSK9 24/08/2017 Put 3.800 0.035 0.035 0.000   0 0.035
TTSS99 24/08/2017 Call 3.900 0.600 0.600 0.000   0 0.600
TTSSA9 24/08/2017 Put 3.900 0.050 0.050 0.000   0 0.050
TTSSF9 24/08/2017 Call 4.000 0.515 0.515 0.000   0 0.515
TTSSG9 24/08/2017 Put 4.000 0.070 0.070 0.000   0 0.070
TTSSN9 24/08/2017 Call 4.100 0.440 0.440 0.000   0 0.440
TTSSO9 24/08/2017 Put 4.100 0.095 0.095 0.000   0 0.095
TTSSB9 24/08/2017 Call 4.200 0.370 0.370 0.000   0 0.370
TTSSC9 24/08/2017 Put 4.200 0.125 0.125 0.000   0 0.125
TTSSL9 24/08/2017 Call 4.300 0.305 0.305 0.000   0 0.305
TTSSM9 24/08/2017 Put 4.300 0.160 0.160 0.000   0 0.160
TTSSR9 24/08/2017 Call 4.400 0.245 0.245 0.000   0 0.245
TTSSS9 24/08/2017 Put 4.400 0.200 0.200 0.000   0 0.200
TTSS39 24/08/2017 Call 4.500 0.195 0.195 0.000   0 0.195
TTSS49 24/08/2017 Put 4.500 0.250 0.250 0.000   0 0.250
TTSST9 24/08/2017 Call 4.600 0.150 0.150 0.000   0 0.150
TTSSU9 24/08/2017 Put 4.600 0.305 0.305 0.000   0 0.305
TTSS59 24/08/2017 Call 4.700 0.115 0.115 0.000   0 0.115
TTSS69 24/08/2017 Put 4.700 0.370 0.370 0.000   0 0.370
TTSSV9 24/08/2017 Call 4.800 0.085 0.085 0.000   0 0.085
TTSSW9 24/08/2017 Put 4.800 0.440 0.440 0.000   0 0.440
TTSSZ9 24/08/2017 Call 4.900 0.060 0.060 0.000   0 0.060
TTST19 24/08/2017 Put 4.900 0.520 0.520 0.000   0 0.520
TTST29 24/08/2017 Call 5.000 0.045 0.045 0.000   0 0.045
TTST39 24/08/2017 Put 5.000 0.605 0.605 0.000   0 0.605
TTST69 24/08/2017 Call 5.250 0.020 0.020 0.000   0 0.020
TTST79 24/08/2017 Put 5.250 0.835 0.835 0.000   0 0.835
TTSTA9 24/08/2017 Call 5.500 0.007 0.007 0.000   0 0.007
TTSTB9 24/08/2017 Put 5.500 1.080 1.080 0.000   0 1.080
TTSXO8 28/09/2017 Call 2.800 1.640 1.640 0.000   0 1.640
TTSXP8 28/09/2017 Put 2.800 0.000 0.000 0.000   0 0.000
TTSJ99 28/09/2017 Call 2.900 1.540 1.540 0.000   0 1.540
TTSJA9 28/09/2017 Put 2.900 0.000 0.000 0.000   0 0.000
TTSXU8 28/09/2017 Call 3.000 1.440 1.440 0.000   0 1.440
TTSXV8 28/09/2017 Put 3.000 0.001 0.001 0.000   0 0.001
TTSI79 28/09/2017 Call 3.100 1.340 1.340 0.000   0 1.340
TTSI89 28/09/2017 Put 3.100 0.002 0.002 0.000   0 0.002
TTSXS8 28/09/2017 Call 3.200 1.245 1.245 0.000   0 1.245
TTSXT8 28/09/2017 Put 3.200 0.003 0.003 0.000   0 0.003
TTSI39 28/09/2017 Call 3.300 1.145 1.145 0.000   0 1.145
TTSI49 28/09/2017 Put 3.300 0.006 0.006 0.000   0 0.006
TTSXQ8 28/09/2017 Call 3.400 1.050 1.050 0.000   0 1.050
TTSXR8 28/09/2017 Put 3.400 0.010 0.010 0.000   0 0.010
TTSI59 28/09/2017 Call 3.500 0.955 0.955 0.000   0 0.955
TTSI69 28/09/2017 Put 3.500 0.015 0.015 0.000   0 0.015
TTSY28 28/09/2017 Call 3.600 0.865 0.865 0.000   0 0.865
TTSY38 28/09/2017 Put 3.600 0.025 0.025 0.000   0 0.025
TTSI19 28/09/2017 Call 3.700 0.775 0.775 0.000   0 0.775
TTSI29 28/09/2017 Put 3.700 0.040 0.040 0.000   0 0.040
TTSY48 28/09/2017 Call 3.800 0.690 0.690 0.000   0 0.690
TTSY58 28/09/2017 Put 3.800 0.055 0.055 0.000   0 0.055
TTSGU9 28/09/2017 Call 3.900 0.605 0.605 0.000   0 0.605
TTSGV9 28/09/2017 Put 3.900 0.075 0.075 0.000   0 0.075
TTSXZ8 28/09/2017 Call 4.000 0.525 0.525 0.000   0 0.525
TTSY18 28/09/2017 Put 4.000 0.100 0.100 0.000   0 0.100
TTSR79 28/09/2017 Call 4.010 0.470 0.470 0.000   0 0.470
TTSR89 28/09/2017 Put 4.010 0.100 0.100 0.000   0 0.100
TTSGY9 28/09/2017 Call 4.100 0.450 0.450 0.000   360 0.450
TTSGZ9 28/09/2017 Put 4.100 0.130 0.130 0.000   0 0.130
TTSRF9 28/09/2017 Call 4.110 0.400 0.400 0.000   0 0.400
TTSR99 28/09/2017 Put 4.110 0.130 0.130 0.000   0 0.130
TTSXW8 28/09/2017 Call 4.200 0.380 0.380 0.000   0 0.380
TTSXY8 28/09/2017 Put 4.200 0.165 0.165 0.000   0 0.165
TTSGW9 28/09/2017 Call 4.300 0.315 0.315 0.000   0 0.315
TTSGX9 28/09/2017 Put 4.300 0.205 0.205 0.000   0 0.205
TTSY68 28/09/2017 Call 4.400 0.260 0.260 0.000   0 0.260
TTSY78 28/09/2017 Put 4.400 0.250 0.250 0.000   0 0.250
TTSJF9 28/09/2017 Call 4.500 0.205 0.205 0.000   0 0.205
TTSJG9 28/09/2017 Put 4.500 0.305 0.305 0.000   0 0.305
TTSYA8 28/09/2017 Call 4.600 0.160 0.160 0.000   0 0.160
TTSYB8 28/09/2017 Put 4.600 0.365 0.365 0.000   0 0.365
TTSJH9 28/09/2017 Call 4.700 0.125 0.125 0.000   0 0.125
TTSJI9 28/09/2017 Put 4.700 0.430 0.430 0.000   0 0.430
TTSZA8 28/09/2017 Call 4.800 0.095 0.095 0.000   0 0.095
TTSZB8 28/09/2017 Put 4.800 0.500 0.500 0.000   0 0.500
TTSJJ9 28/09/2017 Call 4.900 0.070 0.070 0.000   0 0.070
TTSJK9 28/09/2017 Put 4.900 0.580 0.580 0.000   0 0.580
TTSE49 28/09/2017 Call 5.000 0.050 0.050 0.000   0 0.050
TTSE59 28/09/2017 Put 5.000 0.665 0.665 0.000   0 0.665
TTSML9 28/09/2017 Call 5.250 0.020 0.020 0.000   0 0.020
TTSMM9 28/09/2017 Put 5.250 0.895 0.895 0.000   0 0.895
TTSMN9 28/09/2017 Call 5.500 0.009 0.009 0.000   0 0.009
TTSMO9 28/09/2017 Put 5.500 1.135 1.135 0.000   0 1.135
TTSNK9 28/09/2017 Call 5.750 0.004 0.004 0.000   0 0.004
TTSNL9 28/09/2017 Put 5.750 1.380 1.380 0.000   0 1.380
TTSGS9 21/12/2017 Call 2.800 1.640 1.640 0.000   0 1.640
TTSGT9 21/12/2017 Put 2.800 0.005 0.005 0.000   0 0.005
TTSCO9 21/12/2017 Call 3.000 1.445 1.445 0.000   0 1.445
TTSCP9 21/12/2017 Put 3.000 0.010 0.010 0.000   0 0.010
TTSC39 21/12/2017 Call 3.200 1.250 1.250 0.000   0 1.250
TTSC49 21/12/2017 Put 3.200 0.025 0.025 0.000   0 0.025
TTSRO9 21/12/2017 Call 3.300 1.155 1.155 0.000   0 1.155
TTSRP9 21/12/2017 Put 3.300 0.035 0.035 0.000   0 0.035
TTSC19 21/12/2017 Call 3.400 1.065 1.065 0.000   0 1.065
TTSC29 21/12/2017 Put 3.400 0.045 0.045 0.000   0 0.045
TTSRI9 21/12/2017 Call 3.500 0.975 0.975 0.000   0 0.975
TTSRJ9 21/12/2017 Put 3.500 0.055 0.055 0.000   0 0.055
TTSC79 21/12/2017 Call 3.600 0.885 0.885 0.000   0 0.885
TTSC89 21/12/2017 Put 3.600 0.075 0.075 0.000   0 0.075
TTSPV9 21/12/2017 Call 3.700 0.800 0.800 0.000   0 0.800
TTSPW9 21/12/2017 Put 3.700 0.090 0.090 0.000   0 0.090
TTSCG9 21/12/2017 Call 3.800 0.720 0.720 0.000   0 0.720
TTSCH9 21/12/2017 Put 3.800 0.110 0.110 0.000   0 0.110
TTSNQ9 21/12/2017 Call 3.900 0.645 0.645 0.000   0 0.645
TTSNR9 21/12/2017 Put 3.900 0.135 0.135 0.000   0 0.135
TTSC99 21/12/2017 Call 4.000 0.570 0.570 0.000   0 0.570
TTSCF9 21/12/2017 Put 4.000 0.165 0.165 0.000   0 0.165
TTSNU9 21/12/2017 Call 4.100 0.500 0.500 0.000   0 0.500
TTSNV9 21/12/2017 Put 4.100 0.195 0.195 0.000   0 0.195
TTSC59 21/12/2017 Call 4.200 0.435 0.435 0.000   0 0.435
TTSC69 21/12/2017 Put 4.200 0.235 0.235 0.000   0 0.235
TTSNS9 21/12/2017 Call 4.300 0.380 0.380 0.000   0 0.380
TTSNT9 21/12/2017 Put 4.300 0.275 0.275 0.000   0 0.275
TTSCK9 21/12/2017 Call 4.400 0.325 0.325 0.000   0 0.325
TTSCL9 21/12/2017 Put 4.400 0.325 0.325 0.000   0 0.325
TTSP19 21/12/2017 Call 4.500 0.275 0.275 0.000   0 0.275
TTSP29 21/12/2017 Put 4.500 0.375 0.375 0.000   0 0.375
TTSCM9 21/12/2017 Call 4.600 0.235 0.235 0.000   0 0.235
TTSCN9 21/12/2017 Put 4.600 0.435 0.435 0.000   0 0.435
TTSNY9 21/12/2017 Call 4.700 0.195 0.195 0.000   0 0.195
TTSNZ9 21/12/2017 Put 4.700 0.500 0.500 0.000   0 0.500
TTSCI9 21/12/2017 Call 4.800 0.165 0.165 0.000   0 0.165
TTSCJ9 21/12/2017 Put 4.800 0.570 0.570 0.000   0 0.570
TTSNW9 21/12/2017 Call 4.900 0.140 0.140 0.000   0 0.140
TTSNX9 21/12/2017 Put 4.900 0.640 0.640 0.000   0 0.640
TTSE69 21/12/2017 Call 5.000 0.115 0.115 0.000   0 0.115
TTSE79 21/12/2017 Put 5.000 0.720 0.720 0.000   0 0.720
TTSNO9 21/12/2017 Call 5.250 0.070 0.070 0.000   0 0.070
TTSNP9 21/12/2017 Put 5.250 0.925 0.925 0.000   0 0.925
TTSMP9 21/12/2017 Call 5.500 0.040 0.040 0.000   0 0.040
TTSMQ9 21/12/2017 Put 5.500 1.150 1.150 0.000   0 1.150
TTSNM9 21/12/2017 Call 5.750 0.025 0.025 0.000   0 0.025
TTSNN9 21/12/2017 Put 5.750 1.385 1.385 0.000   0 1.385
TTSMT9 21/12/2017 Call 6.000 0.015 0.015 0.000   0 0.015
TTSMU9 21/12/2017 Put 6.000 1.630 1.630 0.000   0 1.630
TTSIU9 28/03/2018 Call 2.800 1.640 1.640 0.000   0 1.640
TTSIV9 28/03/2018 Put 2.800 0.008 0.008 0.000   0 0.008
TTSIQ9 28/03/2018 Call 3.000 1.445 1.445 0.000   0 1.445
TTSIR9 28/03/2018 Put 3.000 0.015 0.015 0.000   0 0.015
TTSII9 28/03/2018 Call 3.200 1.250 1.250 0.000   0 1.250
TTSIJ9 28/03/2018 Put 3.200 0.035 0.035 0.000   0 0.035
TTSIS9 28/03/2018 Call 3.400 1.065 1.065 0.000   0 1.065
TTSIT9 28/03/2018 Put 3.400 0.055 0.055 0.000   0 0.055
TTSIG9 28/03/2018 Call 3.600 0.890 0.890 0.000   0 0.890
TTSIH9 28/03/2018 Put 3.600 0.090 0.090 0.000   0 0.090
TTSU99 28/03/2018 Call 3.700 0.805 0.805 0.000   0 0.805
TTSUA9 28/03/2018 Put 3.700 0.110 0.110 0.000   0 0.110
TTSIM9 28/03/2018 Call 3.800 0.725 0.725 0.000   0 0.725
TTSIN9 28/03/2018 Put 3.800 0.135 0.135 0.000   0 0.135
TTSTO9 28/03/2018 Call 3.900 0.650 0.650 0.000   0 0.650
TTSTP9 28/03/2018 Put 3.900 0.160 0.160 0.000   0 0.160
TTSIO9 28/03/2018 Call 4.000 0.575 0.575 0.000   0 0.575
TTSIP9 28/03/2018 Put 4.000 0.195 0.195 0.000   0 0.195
TTSTM9 28/03/2018 Call 4.100 0.505 0.505 0.000   0 0.505
TTSTN9 28/03/2018 Put 4.100 0.230 0.230 0.000   0 0.230
TTSIK9 28/03/2018 Call 4.200 0.445 0.445 0.000   0 0.445
TTSIL9 28/03/2018 Put 4.200 0.270 0.270 0.000   0 0.270
TTSTK9 28/03/2018 Call 4.300 0.385 0.385 0.000   0 0.385
TTSTL9 28/03/2018 Put 4.300 0.315 0.315 0.000   0 0.315
TTSI99 28/03/2018 Call 4.400 0.330 0.330 0.000   0 0.330
TTSIF9 28/03/2018 Put 4.400 0.365 0.365 0.000   0 0.365
TTSTC9 28/03/2018 Call 4.500 0.280 0.280 0.000   0 0.280
TTSTD9 28/03/2018 Put 4.500 0.420 0.420 0.000   0 0.420
TTSIW9 28/03/2018 Call 4.600 0.240 0.240 0.000   0 0.240
TTSIX9 28/03/2018 Put 4.600 0.475 0.475 0.000   0 0.475
TTSTE9 28/03/2018 Call 4.700 0.200 0.200 0.000   0 0.200
TTSTF9 28/03/2018 Put 4.700 0.535 0.535 0.000   0 0.535
TTSJL9 28/03/2018 Call 4.800 0.165 0.165 0.000   0 0.165
TTSJM9 28/03/2018 Put 4.800 0.605 0.605 0.000   0 0.605
TTSTG9 28/03/2018 Call 4.900 0.140 0.140 0.000   0 0.140
TTSTH9 28/03/2018 Put 4.900 0.675 0.675 0.000   0 0.675
TTSJN9 28/03/2018 Call 5.000 0.115 0.115 0.000   0 0.115
TTSJO9 28/03/2018 Put 5.000 0.750 0.750 0.000   0 0.750
TTSTI9 28/03/2018 Call 5.250 0.070 0.070 0.000   0 0.070
TTSTJ9 28/03/2018 Put 5.250 0.955 0.955 0.000   0 0.955
TTSMR9 28/03/2018 Call 5.500 0.040 0.040 0.000   0 0.040
TTSMS9 28/03/2018 Put 5.500 1.180 1.180 0.000   0 1.180
TTSMV9 28/03/2018 Call 6.000 0.015 0.015 0.000   0 0.015
TTSMW9 28/03/2018 Put 6.000 1.665 1.665 0.000   0 1.665
TTSRQ9 28/06/2018 Call 3.200 1.250 1.250 0.000   0 1.250
TTSRR9 28/06/2018 Put 3.200 0.040 0.040 0.000   0 0.040
TTSQA9 28/06/2018 Call 3.400 1.070 1.070 0.000   0 1.070
TTSQB9 28/06/2018 Put 3.400 0.065 0.065 0.000   0 0.065
TTSPX9 28/06/2018 Call 3.600 0.895 0.895 0.000   0 0.895
TTSPY9 28/06/2018 Put 3.600 0.100 0.100 0.000   0 0.100
TTSP99 28/06/2018 Call 3.800 0.735 0.735 0.000   0 0.735
TTSPK9 28/06/2018 Put 3.800 0.150 0.150 0.000   0 0.150
TTSP79 28/06/2018 Call 4.000 0.585 0.585 0.000   0 0.585
TTSP89 28/06/2018 Put 4.000 0.210 0.210 0.000   0 0.210
TTSP59 28/06/2018 Call 4.200 0.460 0.460 0.000   0 0.460
TTSP69 28/06/2018 Put 4.200 0.285 0.285 0.000   0 0.285
TTSPL9 28/06/2018 Call 4.400 0.350 0.350 0.000   0 0.350
TTSPM9 28/06/2018 Put 4.400 0.380 0.380 0.000   0 0.380
TTSPN9 28/06/2018 Call 4.600 0.260 0.260 0.000   0 0.260
TTSPO9 28/06/2018 Put 4.600 0.490 0.490 0.000   0 0.490
TTSPP9 28/06/2018 Call 4.800 0.185 0.185 0.000   0 0.185
TTSPQ9 28/06/2018 Put 4.800 0.620 0.620 0.000   0 0.620
TTSPR9 28/06/2018 Call 5.000 0.130 0.130 0.000   0 0.130
TTSPS9 28/06/2018 Put 5.000 0.770 0.770 0.000   0 0.770
TTSP39 28/06/2018 Call 5.500 0.050 0.050 0.000   0 0.050
TTSP49 28/06/2018 Put 5.500 1.200 1.200 0.000   0 1.200
TTSPT9 28/06/2018 Call 6.000 0.020 0.020 0.000   0 0.020
TTSPU9 28/06/2018 Put 6.000 1.675 1.675 0.000   0 1.675
TTSTW9 27/09/2018 Call 3.600 0.900 0.900 0.000   0 0.900
TTSTX9 27/09/2018 Put 3.600 0.125 0.125 0.000   0 0.125
TTSTY9 27/09/2018 Call 3.800 0.740 0.740 0.000   0 0.740
TTSTZ9 27/09/2018 Put 3.800 0.180 0.180 0.000   0 0.180
TTSTU9 27/09/2018 Call 4.000 0.600 0.600 0.000   0 0.600
TTSTV9 27/09/2018 Put 4.000 0.245 0.245 0.000   0 0.245
TTSTS9 27/09/2018 Call 4.200 0.475 0.475 0.000   0 0.475
TTSTT9 27/09/2018 Put 4.200 0.325 0.325 0.000   0 0.325
TTSU19 27/09/2018 Call 4.400 0.365 0.365 0.000   0 0.365
TTSU29 27/09/2018 Put 4.400 0.420 0.420 0.000   0 0.420
TTSU39 27/09/2018 Call 4.600 0.275 0.275 0.000   0 0.275
TTSU49 27/09/2018 Put 4.600 0.535 0.535 0.000   0 0.535
TTSU59 27/09/2018 Call 4.800 0.200 0.200 0.000   0 0.200
TTSU69 27/09/2018 Put 4.800 0.660 0.660 0.000   0 0.660
TTSU79 27/09/2018 Call 5.000 0.145 0.145 0.000   0 0.145
TTSU89 27/09/2018 Put 5.000 0.810 0.810 0.000   0 0.810
TTSTQ9 27/09/2018 Call 5.500 0.060 0.060 0.000   0 0.060
TTSTR9 27/09/2018 Put 5.500 1.240 1.240 0.000   0 1.240

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.