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
TCL 10.680 Down -0.120 10.670 10.680 10.820 10.830 10.620 1,812,137 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLRL8 25/02/2016 Call 0.010 10.720 10.720 0.000   0 10.800
TCLMB8 25/02/2016 Call 7.720 0.000 0.000 0.000   0 3.090
TCLMC8 25/02/2016 Put 7.720 0.000 0.000 0.000   0 0.000
TCLLN8 25/02/2016 Call 7.970 2.760 2.760 0.000   0 2.840
TCLLO8 25/02/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLLT8 25/02/2016 Call 8.220 0.000 0.000 0.000   0 2.595
TCLLU8 25/02/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLM78 25/02/2016 Call 8.470 2.260 2.260 0.000   0 2.345
TCLM88 25/02/2016 Put 8.470 0.000 0.000 0.000   302 0.000
TCLLJ8 25/02/2016 Call 8.720 2.015 2.015 0.000   0 2.095
TCLLK8 25/02/2016 Put 8.720 0.000 0.000 0.000   0 0.000
TCLLR8 25/02/2016 Call 8.970 1.770 1.770 0.000   0 1.850
TCLLS8 25/02/2016 Put 8.970 0.000 0.000 0.000   0 0.000
TCLS68 25/02/2016 Call 8.980 1.760 1.760 0.000   0 1.840
TCLS58 25/02/2016 Put 8.980 0.000 0.000 0.000   0 0.000
TCLLY8 25/02/2016 Call 9.220 1.520 1.520 0.000   0 1.600
TCLLZ8 25/02/2016 Put 9.220 0.000 0.000 0.000   569 0.000
TCLS38 25/02/2016 Call 9.230 1.510 1.510 0.000   0 1.590
TCLS48 25/02/2016 Put 9.230 0.000 0.000 0.000   0 0.000
TCLM58 25/02/2016 Call 9.470 1.275 1.275 0.000   0 1.355
TCLM68 25/02/2016 Put 9.470 0.001 0.001 0.000   300 0.000
TCLS28 25/02/2016 Call 9.480 1.265 1.265 0.000   0 1.345
TCLS18 25/02/2016 Put 9.480 0.001 0.001 0.000   0 0.000
TCLLH8 25/02/2016 Call 9.710 1.040 1.040 0.000   0 1.120
TCLLI8 25/02/2016 Put 9.710 0.003 0.003 0.000   1,009 0.001
TCLLP8 25/02/2016 Call 9.960 0.665 0.805 0.000   393 0.875
TCLLQ8 25/02/2016 Put 9.960 0.010 0.010 0.000   1,334 0.005
TCLM18 25/02/2016 Call 10.210 0.460 0.555 0.000   642 0.645
TCLM28 25/02/2016 Put 10.210 0.025 0.070 0.045 37 1,993 0.020
TCLM98 25/02/2016 Call 10.460 0.270 0.345 0.000   6,967 0.430
TCLMA8 25/02/2016 Put 10.460 0.075 0.120 0.000   858 0.055
TCLLL8 25/02/2016 Call 10.710 0.135 0.180 0.000   1,542 0.250
TCLLM8 25/02/2016 Put 10.710 0.170 0.215 0.000   1,176 0.135
TCLTU8 25/02/2016 Call 10.720 0.190 0.190 0.000   0 0.245
TCLTT8 25/02/2016 Put 10.720 0.180 0.180 0.000   0 0.140
TCLLW8 25/02/2016 Call 10.960 0.050 0.085 0.000   403 0.125
TCLLX8 25/02/2016 Put 10.960 0.325 0.385 0.000   200 0.270
TCLTV8 25/02/2016 Call 10.970 0.080 0.080 0.000   429 0.120
TCLTW8 25/02/2016 Put 10.970 0.335 0.335 0.000   0 0.275
TCLM38 25/02/2016 Call 11.210 0.006 0.050 0.000   0 0.050
TCLM48 25/02/2016 Put 11.210 0.515 0.615 0.000   0 0.455
TCLTY8 25/02/2016 Call 11.220 0.030 0.030 0.000   50 0.050
TCLTX8 25/02/2016 Put 11.220 0.535 0.535 0.000   0 0.460
TCLME8 25/02/2016 Call 11.460 0.000 0.040 0.000   0 0.015
TCLMF8 25/02/2016 Put 11.460 0.740 0.860 0.000   100 0.675
TCLMG8 25/02/2016 Call 11.710 0.002 0.002 0.000   0 0.005
TCLMH8 25/02/2016 Put 11.710 1.000 1.000 0.000   0 0.915
TCLNU8 25/02/2016 Call 11.960 0.000 0.000 0.000   0 0.001
TCLNV8 25/02/2016 Put 11.960 1.245 1.245 0.000   0 1.160
TCLP78 25/02/2016 Call 12.210 0.000 0.000 0.000   0 0.000
TCLP88 25/02/2016 Put 12.210 1.495 1.495 0.000   0 1.410
TCLTJ8 25/02/2016 Call 12.450 0.000 0.000 0.000   0 0.000
TCLTK8 25/02/2016 Put 12.450 1.730 1.730 0.000   0 1.650
TCLUX8 25/02/2016 Call 12.700 0.000 0.000 0.000   0 0.000
TCLUY8 25/02/2016 Put 12.700 1.980 1.980 0.000   0 1.900
TCLCL8 23/03/2016 Call 0.010 10.735 10.735 0.000   0 10.815
TCLQ47 23/03/2016 Call 5.480 5.255 5.255 0.000   0 5.335
TCLQ57 23/03/2016 Put 5.480 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 5.980 4.755 4.755 0.000   0 4.840
TCLQ17 23/03/2016 Put 5.980 0.000 0.000 0.000   0 0.000
TCLQ67 23/03/2016 Call 6.480 4.255 4.255 0.000   0 4.345
TCLQ77 23/03/2016 Put 6.480 0.000 0.000 0.000   0 0.000
TCLPV7 23/03/2016 Call 6.970 3.765 3.765 0.000   0 3.860
TCLPW7 23/03/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLPR7 23/03/2016 Call 7.470 3.270 3.270 0.000   0 3.365
TCLPS7 23/03/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLBM8 23/03/2016 Call 7.720 3.020 3.020 0.000   0 3.115
TCLBO8 23/03/2016 Put 7.720 0.000 0.000 0.000   0 0.000
TCLPX7 23/03/2016 Call 7.970 0.000 0.000 0.000   0 2.870
TCLPY7 23/03/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLBT8 23/03/2016 Call 8.220 2.525 2.525 0.000   0 2.620
TCLBU8 23/03/2016 Put 8.220 0.000 0.000 0.000   406 0.000
TCLQ27 23/03/2016 Call 8.470 2.280 2.280 0.000   0 2.375
TCLQ37 23/03/2016 Put 8.470 0.001 0.001 0.000   900 0.000
TCLBP8 23/03/2016 Call 8.720 2.035 2.035 0.000   0 2.125
TCLBQ8 23/03/2016 Put 8.720 0.000 0.060 0.000   0 0.001
TCLQ87 23/03/2016 Call 8.970 1.795 1.795 0.000   6 1.880
TCLQ97 23/03/2016 Put 8.970 0.006 0.006 0.000   1,500 0.002
TCLRY8 23/03/2016 Call 8.980 1.785 1.785 0.000   100 1.870
TCLRZ8 23/03/2016 Put 8.980 0.007 0.007 0.000   0 0.002
TCLBV8 23/03/2016 Call 9.220 1.555 1.555 0.000   0 1.640
TCLBW8 23/03/2016 Put 9.220 0.006 0.065 0.000   2,120 0.005
TCLRX8 23/03/2016 Call 9.230 1.545 1.545 0.000   0 1.630
TCLRW8 23/03/2016 Put 9.230 0.015 0.015 0.000   900 0.005
TCLPT7 23/03/2016 Call 9.470 1.315 1.315 0.000   0 1.400
TCLPU7 23/03/2016 Put 9.470 0.015 0.075 0.000   75 0.010
TCLBI8 23/03/2016 Call 9.710 1.095 1.095 0.000   0 1.170
TCLBJ8 23/03/2016 Put 9.710 0.035 0.085 0.000   568 0.025
TCLQB7 23/03/2016 Call 9.960 0.740 0.880 0.000   1,532 0.940
TCLQC7 23/03/2016 Put 9.960 0.065 0.105 0.000   1,395 0.050
TCLBR8 23/03/2016 Call 10.210 0.560 0.650 0.000   2,382 0.725
TCLBS8 23/03/2016 Put 10.210 0.105 0.150 0.125 100 1,438 0.085
TCLRU7 23/03/2016 Call 10.460 0.400 0.470 0.000   4,680 0.530
TCLRV7 23/03/2016 Put 10.460 0.180 0.220 0.000   1,000 0.150
TCLBG8 23/03/2016 Call 10.710 0.260 0.310 0.000   6,942 0.370
TCLBH8 23/03/2016 Put 10.710 0.275 0.335 0.000   0 0.240
TCLUV7 23/03/2016 Call 10.960 0.150 0.195 0.185 80 1,278 0.240
TCLUW7 23/03/2016 Put 10.960 0.405 0.485 0.000   0 0.370
TCLBK8 23/03/2016 Call 11.210 0.080 0.120 0.000   741 0.150
TCLBL8 23/03/2016 Put 11.210 0.580 0.670 0.000   0 0.540
TCLW97 23/03/2016 Call 11.460 0.045 0.080 0.000   0 0.090
TCLWA7 23/03/2016 Put 11.460 0.780 0.890 0.000   0 0.735
TCLDN8 23/03/2016 Call 11.710 0.015 0.065 0.000   0 0.055
TCLDO8 23/03/2016 Put 11.710 1.025 1.025 0.000   0 0.955
TCLFI8 23/03/2016 Call 11.960 0.015 0.015 0.000   0 0.030
TCLFJ8 23/03/2016 Put 11.960 1.260 1.260 0.000   0 1.190
TCLGN8 23/03/2016 Call 12.210 0.008 0.008 0.000   0 0.015
TCLGO8 23/03/2016 Put 12.210 1.500 1.500 0.000   0 1.425
TCLTL8 23/03/2016 Call 12.450 0.004 0.004 0.000   0 0.008
TCLTM8 23/03/2016 Put 12.450 1.735 1.735 0.000   0 1.660
TCLUZ8 23/03/2016 Call 12.700 0.002 0.002 0.000   0 0.004
TCLV18 23/03/2016 Put 12.700 1.985 1.985 0.000   0 1.905
TCLUW8 28/04/2016 Call 0.010 10.760 10.760 0.000   0 10.840
TCLQJ8 28/04/2016 Call 8.220 2.550 2.550 0.000   0 2.640
TCLQK8 28/04/2016 Put 8.220 0.003 0.003 0.000   0 0.001
TCLPX8 28/04/2016 Call 8.470 2.310 2.310 0.000   0 2.395
TCLPY8 28/04/2016 Put 8.470 0.006 0.006 0.000   0 0.003
TCLPL8 28/04/2016 Call 8.720 2.070 2.070 0.000   0 2.150
TCLPM8 28/04/2016 Put 8.720 0.000 0.000 0.000   0 0.007
TCLQA8 28/04/2016 Call 8.970 1.830 1.830 0.000   0 1.905
TCLQB8 28/04/2016 Put 8.970 0.005 0.065 0.000   0 0.015
TCLQ48 28/04/2016 Call 9.220 1.595 1.595 0.000   0 1.670
TCLQ58 28/04/2016 Put 9.220 0.040 0.040 0.000   0 0.025
TCLPT8 28/04/2016 Call 9.470 1.365 1.365 0.000   0 1.435
TCLPU8 28/04/2016 Put 9.470 0.060 0.095 0.000   0 0.045
TCLPN8 28/04/2016 Call 9.710 1.155 1.155 0.000   0 1.220
TCLPO8 28/04/2016 Put 9.710 0.085 0.130 0.000   0 0.070
TCLQC8 28/04/2016 Call 9.960 0.945 0.945 0.000   0 1.005
TCLQD8 28/04/2016 Put 9.960 0.130 0.175 0.000   0 0.110
TCLQ88 28/04/2016 Call 10.210 0.670 0.760 0.000   1,680 0.805
TCLQ98 28/04/2016 Put 10.210 0.185 0.230 0.000   30 0.160
TCLQ28 28/04/2016 Call 10.460 0.510 0.590 0.000   500 0.625
TCLQ38 28/04/2016 Put 10.460 0.270 0.315 0.000   60 0.230
TCLPP8 28/04/2016 Call 10.710 0.360 0.430 0.000   1,532 0.470
TCLPQ8 28/04/2016 Put 10.710 0.370 0.425 0.000   0 0.330
TCLQE8 28/04/2016 Call 10.960 0.265 0.305 0.000   370 0.345
TCLQF8 28/04/2016 Put 10.960 0.495 0.565 0.000   342 0.450
TCLPV8 28/04/2016 Call 11.210 0.180 0.225 0.000   6,574 0.245
TCLPW8 28/04/2016 Put 11.210 0.650 0.760 0.000   0 0.605
TCLPZ8 28/04/2016 Call 11.460 0.105 0.155 0.000   500 0.170
TCLQ18 28/04/2016 Put 11.460 0.830 0.950 0.000   0 0.780
TCLPR8 28/04/2016 Call 11.710 0.065 0.120 0.000   50 0.115
TCLPS8 28/04/2016 Put 11.710 1.055 1.055 0.000   0 0.980
TCLQ68 28/04/2016 Call 11.960 0.040 0.080 0.000   0 0.075
TCLQ78 28/04/2016 Put 11.960 1.275 1.275 0.000   0 1.195
TCLQH8 28/04/2016 Call 12.210 0.015 0.060 0.000   0 0.050
TCLQI8 28/04/2016 Put 12.210 1.505 1.505 0.000   0 1.420
TCLTN8 28/04/2016 Call 12.450 0.025 0.025 0.000   0 0.030
TCLTO8 28/04/2016 Put 12.450 1.735 1.735 0.000   0 1.650
TCLV28 28/04/2016 Call 12.700 0.000 0.060 0.000   0 0.020
TCLV38 28/04/2016 Put 12.700 1.980 1.980 0.000   0 1.900
TCLS98 26/05/2016 Call 8.220 2.570 2.570 0.000   0 2.655
TCLSA8 26/05/2016 Put 8.220 0.010 0.010 0.000   0 0.006
TCLR48 26/05/2016 Call 8.470 2.330 2.330 0.000   0 2.415
TCLR58 26/05/2016 Put 8.470 0.020 0.020 0.000   0 0.010
TCLRF8 26/05/2016 Call 8.720 2.095 2.095 0.000   0 2.175
TCLRG8 26/05/2016 Put 8.720 0.030 0.030 0.000   0 0.020
TCLQL8 26/05/2016 Call 8.970 1.865 1.865 0.000   0 1.940
TCLQM8 26/05/2016 Put 8.970 0.050 0.050 0.000   0 0.035
TCLQV8 26/05/2016 Call 9.220 1.635 1.635 0.000   0 1.705
TCLQW8 26/05/2016 Put 9.220 0.070 0.095 0.000   0 0.055
TCLR28 26/05/2016 Call 9.470 1.415 1.415 0.000   0 1.480
TCLR38 26/05/2016 Put 9.470 0.095 0.130 0.000   0 0.085
TCLQR8 26/05/2016 Call 9.710 1.210 1.210 0.000   0 1.275
TCLQS8 26/05/2016 Put 9.710 0.130 0.170 0.000   0 0.120
TCLRO8 26/05/2016 Call 9.720 1.200 1.200 0.000   0 1.265
TCLRP8 26/05/2016 Put 9.720 0.145 0.145 0.000   0 0.120
TCLQX8 26/05/2016 Call 9.960 1.010 1.010 0.000   0 1.070
TCLQY8 26/05/2016 Put 9.960 0.180 0.225 0.000   0 0.165
TCLRR8 26/05/2016 Call 9.970 1.000 1.000 0.000   0 1.065
TCLRQ8 26/05/2016 Put 9.970 0.195 0.195 0.000   20 0.165
TCLR68 26/05/2016 Call 10.210 0.745 0.835 0.000   0 0.885
TCLR78 26/05/2016 Put 10.210 0.260 0.295 0.255 384 0 0.225
TCLRH8 26/05/2016 Call 10.460 0.585 0.665 0.000   0 0.715
TCLRI8 26/05/2016 Put 10.460 0.330 0.390 0.000   70 0.305
TCLQP8 26/05/2016 Call 10.710 0.450 0.515 0.000 131 131 0.565
TCLQQ8 26/05/2016 Put 10.710 0.435 0.500 0.000   0 0.400
TCLQZ8 26/05/2016 Call 10.960 0.335 0.395 0.000   699 0.435
TCLR18 26/05/2016 Put 10.960 0.565 0.640 0.000   0 0.520
TCLR88 26/05/2016 Call 11.210 0.245 0.290 0.000   0 0.330
TCLR98 26/05/2016 Put 11.210 0.710 0.795 0.000   0 0.660
TCLRJ8 26/05/2016 Call 11.460 0.170 0.215 0.000   0 0.240
TCLRK8 26/05/2016 Put 11.460 0.895 0.980 0.000   0 0.825
TCLQN8 26/05/2016 Call 11.710 0.115 0.160 0.140 215 261 0.175
TCLQO8 26/05/2016 Put 11.710 1.090 1.090 0.000   0 1.010
TCLQT8 26/05/2016 Call 11.960 0.075 0.115 0.000   0 0.125
TCLQU8 26/05/2016 Put 11.960 1.295 1.295 0.000   0 1.215
TCLS78 26/05/2016 Call 12.210 0.050 0.085 0.000   0 0.085
TCLS88 26/05/2016 Put 12.210 1.515 1.515 0.000   0 1.435
TCLTP8 26/05/2016 Call 12.450 0.030 0.065 0.000   0 0.060
TCLTQ8 26/05/2016 Put 12.450 1.740 1.740 0.000   0 1.660
TCLV48 26/05/2016 Call 12.700 0.035 0.035 0.000   0 0.040
TCLV58 26/05/2016 Put 12.700 1.980 1.980 0.000   0 1.900
TCLJT8 23/06/2016 Call 0.010 10.800 10.800 0.000   44,365 10.885
TCLVE7 23/06/2016 Call 6.410 4.365 4.365 0.000   0 4.465
TCLVF7 23/06/2016 Put 6.410 0.000 0.000 0.000   0 0.000
TCLQU9 23/06/2016 Call 6.900 3.880 3.880 0.000   0 3.980
TCLQV9 23/06/2016 Put 6.900 0.001 0.001 0.000   150 0.000
TCLUG7 23/06/2016 Call 7.390 3.395 3.395 0.000   0 3.500
TCLUH7 23/06/2016 Put 7.390 0.002 0.002 0.000   0 0.002
TCLK58 23/06/2016 Call 7.640 0.000 0.000 0.000   0 3.255
TCLK68 23/06/2016 Put 7.640 0.005 0.005 0.000   0 0.003
TCLUS7 23/06/2016 Call 7.890 0.000 0.000 0.000   0 3.010
TCLUT7 23/06/2016 Put 7.890 0.000 0.000 0.000   0 0.006
TCLIW8 23/06/2016 Call 8.140 0.000 0.000 0.000   0 2.770
TCLIX8 23/06/2016 Put 8.140 0.015 0.015 0.000   0 0.010
TCLUI7 23/06/2016 Call 8.380 2.435 2.435 0.000   0 2.535
TCLUJ7 23/06/2016 Put 8.380 0.025 0.025 0.000   0 0.020
TCLSC8 23/06/2016 Call 8.390 2.430 2.430 0.000   40 2.525
TCLSB8 23/06/2016 Put 8.390 0.025 0.025 0.000   0 0.020
TCLIY8 23/06/2016 Call 8.630 2.205 2.205 0.000   0 2.300
TCLIZ8 23/06/2016 Put 8.630 0.040 0.040 0.000   0 0.030
TCLSD8 23/06/2016 Call 8.640 2.195 2.195 0.000   0 2.290
TCLSE8 23/06/2016 Put 8.640 0.040 0.040 0.000   0 0.030
TCLUQ7 23/06/2016 Call 8.880 1.975 1.975 0.000   0 2.065
TCLUR7 23/06/2016 Put 8.880 0.055 0.055 0.000   0 0.045
TCLJ78 23/06/2016 Call 9.120 1.760 1.760 0.000   0 1.840
TCLJ88 23/06/2016 Put 9.120 0.080 0.080 0.000   0 0.065
TCLUE7 23/06/2016 Call 9.370 1.540 1.540 0.000   0 1.620
TCLUF7 23/06/2016 Put 9.370 0.110 0.110 0.000   142 0.095
TCLJ38 23/06/2016 Call 9.610 1.340 1.340 0.000   0 1.410
TCLJ48 23/06/2016 Put 9.610 0.000 0.000 0.000   40 0.130
TCLUM7 23/06/2016 Call 9.860 1.140 1.140 0.000   0 1.210
TCLUN7 23/06/2016 Put 9.860 0.200 0.200 0.000   385 0.175
TCLRN8 23/06/2016 Call 9.870 1.130 1.130 0.000   99 1.200
TCLRM8 23/06/2016 Put 9.870 0.200 0.200 0.000   0 0.175
TCLJ98 23/06/2016 Call 10.100 0.960 0.960 0.000   0 1.025
TCLJA8 23/06/2016 Put 10.100 0.000 0.000 0.000   1,200 0.230
TCLUK7 23/06/2016 Call 10.350 0.790 0.790 0.000   0 0.845
TCLUL7 23/06/2016 Put 10.350 0.340 0.340 0.000   300 0.305
TCLJ18 23/06/2016 Call 10.600 0.640 0.640 0.000   820 0.685
TCLJ28 23/06/2016 Put 10.600 0.435 0.435 0.000   394 0.395
TCLUO7 23/06/2016 Call 10.850 0.000 0.000 0.000   500 0.545
TCLUP7 23/06/2016 Put 10.850 0.000 0.000 0.000   500 0.505
TCLJ58 23/06/2016 Call 11.090 0.395 0.395 0.000   128 0.430
TCLJ68 23/06/2016 Put 11.090 0.680 0.680 0.000   0 0.630
TCLWB7 23/06/2016 Call 11.340 0.300 0.300 0.000   896 0.330
TCLWC7 23/06/2016 Put 11.340 0.835 0.835 0.000   0 0.780
TCLIU8 23/06/2016 Call 11.590 0.220 0.220 0.000   485 0.245
TCLIV8 23/06/2016 Put 11.590 1.015 1.015 0.000   0 0.950
TCLCU8 23/06/2016 Call 11.840 0.000 0.000 0.155 300 0 0.185
TCLCV8 23/06/2016 Put 11.840 1.210 1.210 0.000   0 1.140
TCLP18 23/06/2016 Call 12.080 0.115 0.115 0.000   943 0.135
TCLP28 23/06/2016 Put 12.080 1.410 1.410 0.000   0 1.335
TCLFK8 23/06/2016 Call 12.330 0.080 0.080 0.000   155 0.100
TCLFL8 23/06/2016 Put 12.330 1.635 1.635 0.000   0 1.555
TCLV68 23/06/2016 Call 12.700 0.050 0.050 0.000   0 0.060
TCLV78 23/06/2016 Put 12.700 1.985 1.985 0.000   0 1.905
TCLU88 28/07/2016 Call 9.000 1.870 1.870 0.000   0 1.930
TCLU98 28/07/2016 Put 9.000 0.125 0.125 0.000   0 0.105
TCLUK8 28/07/2016 Call 9.250 1.645 1.645 0.000   0 1.715
TCLUL8 28/07/2016 Put 9.250 0.155 0.155 0.000   0 0.135
TCLUO8 28/07/2016 Call 9.500 1.430 1.430 0.000   0 1.505
TCLUP8 28/07/2016 Put 9.500 0.200 0.200 0.000   0 0.180
TCLU68 28/07/2016 Call 9.750 1.230 1.230 0.000   0 1.300
TCLU78 28/07/2016 Put 9.750 0.260 0.260 0.000   0 0.235
TCLUE8 28/07/2016 Call 10.000 1.045 1.045 0.000   0 1.110
TCLUF8 28/07/2016 Put 10.000 0.335 0.335 0.000   0 0.305
TCLUM8 28/07/2016 Call 10.250 0.870 0.870 0.000   0 0.930
TCLUN8 28/07/2016 Put 10.250 0.425 0.425 0.000   0 0.390
TCLUQ8 28/07/2016 Call 10.500 0.715 0.715 0.000   0 0.770
TCLUR8 28/07/2016 Put 10.500 0.530 0.530 0.000   0 0.490
TCLUA8 28/07/2016 Call 10.750 0.575 0.575 0.000   0 0.625
TCLUB8 28/07/2016 Put 10.750 0.650 0.650 0.000   0 0.610
TCLUI8 28/07/2016 Call 11.000 0.455 0.455 0.000   0 0.500
TCLUJ8 28/07/2016 Put 11.000 0.795 0.795 0.000   0 0.745
TCLUU8 28/07/2016 Call 11.250 0.360 0.360 0.000   0 0.395
TCLUV8 28/07/2016 Put 11.250 0.950 0.950 0.000   0 0.895
TCLU48 28/07/2016 Call 11.500 0.280 0.280 0.000   0 0.310
TCLU58 28/07/2016 Put 11.500 1.125 1.125 0.000   0 1.060
TCLUC8 28/07/2016 Call 11.750 0.215 0.215 0.000   0 0.240
TCLUD8 28/07/2016 Put 11.750 1.310 1.310 0.000   0 1.245
TCLUG8 28/07/2016 Call 12.000 0.165 0.165 0.000   0 0.185
TCLUH8 28/07/2016 Put 12.000 1.510 1.510 0.000   0 1.440
TCLUS8 28/07/2016 Call 12.250 0.125 0.125 0.000   0 0.140
TCLUT8 28/07/2016 Put 12.250 1.720 1.720 0.000   0 1.650
TCLU28 28/07/2016 Call 12.500 0.095 0.095 0.000   0 0.105
TCLU38 28/07/2016 Put 12.500 1.945 1.945 0.000   0 1.875
TCLV88 28/07/2016 Call 12.750 0.070 0.070 0.000   0 0.075
TCLV98 28/07/2016 Put 12.750 2.175 2.175 0.000   0 2.100
TCLNR8 29/09/2016 Call 0.010 10.640 10.640 0.000   0 10.720
TCLK78 29/09/2016 Call 6.970 3.815 3.815 0.000   0 3.900
TCLK88 29/09/2016 Put 6.970 0.008 0.008 0.000   0 0.015
TCLCH8 29/09/2016 Call 7.470 3.325 3.325 0.000   0 3.410
TCLCI8 29/09/2016 Put 7.470 0.020 0.020 0.000   0 0.035
TCLC88 29/09/2016 Call 7.970 2.840 2.840 0.000   0 2.930
TCLC98 29/09/2016 Put 7.970 0.050 0.050 0.000   0 0.065
TCLMI8 29/09/2016 Call 8.220 2.605 2.605 0.000   0 2.695
TCLMJ8 29/09/2016 Put 8.220 0.070 0.070 0.000   0 0.085
TCLCJ8 29/09/2016 Call 8.470 2.375 2.375 0.000   0 2.460
TCLCK8 29/09/2016 Put 8.470 0.100 0.100 0.000   0 0.110
TCLMW8 29/09/2016 Call 8.720 2.150 2.150 0.000   0 2.230
TCLMX8 29/09/2016 Put 8.720 0.130 0.130 0.000   0 0.135
TCLC68 29/09/2016 Call 8.970 1.930 1.930 0.000   0 2.005
TCLC78 29/09/2016 Put 8.970 0.170 0.170 0.000   0 0.170
TCLMM8 29/09/2016 Call 9.220 1.720 1.720 0.000   0 1.790
TCLMN8 29/09/2016 Put 9.220 0.220 0.220 0.000   0 0.210
TCLBZ8 29/09/2016 Call 9.470 1.515 1.515 0.000   0 1.580
TCLC18 29/09/2016 Put 9.470 0.270 0.270 0.000   0 0.255
TCLMS8 29/09/2016 Call 9.710 1.325 1.325 0.000   0 1.390
TCLMT8 29/09/2016 Put 9.710 0.335 0.335 0.000   0 0.315
TCLRS8 29/09/2016 Call 9.720 1.255 1.255 0.000   100 1.315
TCLRT8 29/09/2016 Put 9.720 0.330 0.330 0.000   0 0.310
TCLCF8 29/09/2016 Call 9.960 1.140 1.140 0.000   0 1.200
TCLCG8 29/09/2016 Put 9.960 0.410 0.410 0.000   30 0.380
TCLRV8 29/09/2016 Call 9.970 1.085 1.085 0.000   0 1.135
TCLRU8 29/09/2016 Put 9.970 0.400 0.400 0.000   0 0.380
TCLMK8 29/09/2016 Call 10.210 0.970 0.970 0.000   0 1.025
TCLML8 29/09/2016 Put 10.210 0.495 0.495 0.000   0 0.460
TCLC28 29/09/2016 Call 10.460 0.815 0.815 0.000   112 0.865
TCLC38 29/09/2016 Put 10.460 0.595 0.595 0.000   30 0.560
TCLMU8 29/09/2016 Call 10.710 0.680 0.680 0.000   0 0.720
TCLMV8 29/09/2016 Put 10.710 0.710 0.710 0.000   0 0.670
TCLC48 29/09/2016 Call 10.960 0.000 0.000 0.000 131 0 0.590
TCLC58 29/09/2016 Put 10.960 0.845 0.845 0.000   0 0.800
TCLMO8 29/09/2016 Call 11.210 0.450 0.450 0.000   449 0.480
TCLMP8 29/09/2016 Put 11.210 0.995 0.995 0.000   0 0.940
TCLBX8 29/09/2016 Call 11.460 0.360 0.360 0.000   39 0.385
TCLBY8 29/09/2016 Put 11.460 1.155 1.155 0.000   0 1.100
TCLMQ8 29/09/2016 Call 11.710 0.285 0.285 0.000   300 0.310
TCLMR8 29/09/2016 Put 11.710 1.335 1.335 0.000   0 1.275
TCLD38 29/09/2016 Call 11.960 0.225 0.225 0.000   0 0.245
TCLD48 29/09/2016 Put 11.960 1.530 1.530 0.000   0 1.465
TCLP98 29/09/2016 Call 12.210 0.180 0.180 0.000   245 0.195
TCLPK8 29/09/2016 Put 12.210 1.740 1.740 0.000   0 1.675
TCLFM8 29/09/2016 Call 12.450 0.150 0.150 0.000   0 0.165
TCLFN8 29/09/2016 Put 12.450 1.960 1.960 0.000   0 1.885
TCLVA8 29/09/2016 Call 12.700 0.130 0.130 0.000   0 0.140
TCLVB8 29/09/2016 Put 12.700 2.185 2.185 0.000   0 2.110
TCLTC8 22/12/2016 Call 0.010 10.685 10.685 0.000   0 10.770
TCLK98 22/12/2016 Call 6.970 3.810 3.810 0.000   0 3.910
TCLKA8 22/12/2016 Put 6.970 0.015 0.015 0.000   0 0.040
TCLJY8 22/12/2016 Call 7.470 3.325 3.325 0.000   0 3.430
TCLJZ8 22/12/2016 Put 7.470 0.040 0.040 0.000   0 0.070
TCLJR8 22/12/2016 Call 7.970 2.855 2.855 0.000   0 2.955
TCLJS8 22/12/2016 Put 7.970 0.080 0.080 0.000   0 0.110
TCLJD8 22/12/2016 Call 8.470 2.410 2.410 0.000   0 2.500
TCLJE8 22/12/2016 Put 8.470 0.145 0.145 0.000   0 0.160
TCLSR8 22/12/2016 Call 8.720 2.200 2.200 0.000   0 2.280
TCLSS8 22/12/2016 Put 8.720 0.185 0.185 0.000   0 0.195
TCLJN8 22/12/2016 Call 8.970 1.995 1.995 0.000   0 2.070
TCLJO8 22/12/2016 Put 8.970 0.235 0.235 0.000   0 0.235
TCLSF8 22/12/2016 Call 9.220 1.790 1.790 0.000   0 1.860
TCLSG8 22/12/2016 Put 9.220 0.290 0.290 0.000   0 0.280
TCLJF8 22/12/2016 Call 9.470 1.605 1.605 0.000   0 1.665
TCLJG8 22/12/2016 Put 9.470 0.355 0.355 0.000   0 0.340
TCLSN8 22/12/2016 Call 9.710 1.425 1.425 0.000   0 1.485
TCLSO8 22/12/2016 Put 9.710 0.420 0.420 0.000   0 0.400
TCLJL8 22/12/2016 Call 9.960 1.255 1.255 0.000   0 1.310
TCLJM8 22/12/2016 Put 9.960 0.500 0.500 0.000   0 0.475
TCLSJ8 22/12/2016 Call 10.210 1.095 1.095 0.000   0 1.145
TCLSK8 22/12/2016 Put 10.210 0.590 0.590 0.000   30 0.560
TCLJJ8 22/12/2016 Call 10.460 0.945 0.945 0.000   0 0.995
TCLJK8 22/12/2016 Put 10.460 0.690 0.690 0.000   0 0.660
TCLSP8 22/12/2016 Call 10.710 0.810 0.810 0.000   0 0.855
TCLSQ8 22/12/2016 Put 10.710 0.810 0.810 0.000   0 0.775
TCLJP8 22/12/2016 Call 10.960 0.690 0.690 0.000   140 0.730
TCLJQ8 22/12/2016 Put 10.960 0.940 0.940 0.000   0 0.900
TCLSH8 22/12/2016 Call 11.210 0.585 0.585 0.000   0 0.620
TCLSI8 22/12/2016 Put 11.210 1.085 1.085 0.000   0 1.040
TCLJH8 22/12/2016 Call 11.460 0.490 0.490 0.000   50 0.520
TCLJI8 22/12/2016 Put 11.460 1.240 1.240 0.000   0 1.190
TCLSL8 22/12/2016 Call 11.710 0.405 0.405 0.000   0 0.435
TCLSM8 22/12/2016 Put 11.710 1.410 1.410 0.000   0 1.355
TCLJB8 22/12/2016 Call 11.960 0.340 0.340 0.000   0 0.365
TCLJC8 22/12/2016 Put 11.960 1.595 1.595 0.000   0 1.540
TCLTF8 22/12/2016 Call 12.210 0.280 0.280 0.000   0 0.300
TCLTG8 22/12/2016 Put 12.210 1.795 1.795 0.000   0 1.730
TCLNW8 22/12/2016 Call 12.450 0.235 0.235 0.000   0 0.255
TCLNX8 22/12/2016 Put 12.450 1.990 1.990 0.000   0 1.925
TCLVC8 22/12/2016 Call 12.700 0.195 0.195 0.000   0 0.210
TCLVD8 22/12/2016 Put 12.700 2.210 2.210 0.000   0 2.140
TCLNN8 30/03/2017 Call 7.970 2.825 2.825 0.000   0 2.905
TCLNO8 30/03/2017 Put 7.970 0.085 0.085 0.000   0 0.080
TCLMY8 30/03/2017 Call 8.470 2.355 2.355 0.000   0 2.430
TCLMZ8 30/03/2017 Put 8.470 0.150 0.150 0.000   0 0.135
TCLNP8 30/03/2017 Call 8.970 1.910 1.910 0.000   0 1.985
TCLNQ8 30/03/2017 Put 8.970 0.235 0.235 0.000   0 0.220
TCLN18 30/03/2017 Call 9.470 1.510 1.510 0.000   0 1.580
TCLN28 30/03/2017 Put 9.470 0.360 0.360 0.000   25 0.340
TCLNL8 30/03/2017 Call 9.960 1.170 1.170 0.000   0 1.225
TCLNM8 30/03/2017 Put 9.960 0.520 0.520 0.000   0 0.490
TCLN38 30/03/2017 Call 10.460 0.870 0.870 0.000   0 0.920
TCLN48 30/03/2017 Put 10.460 0.735 0.735 0.000   0 0.695
TCLN98 30/03/2017 Call 10.960 0.630 0.630 0.000   0 0.675
TCLNK8 30/03/2017 Put 10.960 0.995 0.995 0.000   0 0.950
TCLN58 30/03/2017 Call 11.460 0.440 0.440 0.000   50 0.475
TCLN68 30/03/2017 Put 11.460 1.310 1.310 0.000   0 1.255
TCLN78 30/03/2017 Call 11.960 0.295 0.295 0.000   0 0.320
TCLN88 30/03/2017 Put 11.960 1.670 1.670 0.000   0 1.605
TCLNY8 30/03/2017 Call 12.450 0.190 0.190 0.000   0 0.210
TCLNZ8 30/03/2017 Put 12.450 2.065 2.065 0.000   0 1.995
TCLTR8 30/03/2017 Call 12.950 0.120 0.120 0.000   0 0.130
TCLTS8 30/03/2017 Put 12.950 2.500 2.500 0.000   0 2.425
TCLT68 29/06/2017 Call 8.000 2.805 2.805 0.000   0 2.885
TCLT78 29/06/2017 Put 8.000 0.140 0.140 0.000   0 0.130
TCLSX8 29/06/2017 Call 8.500 2.350 2.350 0.000   0 2.430
TCLSY8 29/06/2017 Put 8.500 0.220 0.220 0.000   0 0.205
TCLT48 29/06/2017 Call 9.000 1.930 1.930 0.000   0 2.000
TCLT58 29/06/2017 Put 9.000 0.325 0.325 0.000   0 0.305
TCLTA8 29/06/2017 Call 9.500 1.550 1.550 0.000   0 1.615
TCLTB8 29/06/2017 Put 9.500 0.465 0.465 0.000   0 0.440
TCLT28 29/06/2017 Call 10.000 1.220 1.220 0.000   0 1.280
TCLT38 29/06/2017 Put 10.000 0.645 0.645 0.000   0 0.615
TCLT88 29/06/2017 Call 10.500 0.935 0.935 0.000   0 0.990
TCLT98 29/06/2017 Put 10.500 0.875 0.875 0.000   0 0.830
TCLST8 29/06/2017 Call 11.000 0.700 0.700 0.000   0 0.745
TCLSU8 29/06/2017 Put 11.000 1.150 1.150 0.000   0 1.095
TCLSZ8 29/06/2017 Call 11.500 0.510 0.510 0.000   0 0.545
TCLT18 29/06/2017 Put 11.500 1.465 1.465 0.000   0 1.405
TCLSV8 29/06/2017 Call 12.000 0.360 0.360 0.000   0 0.385
TCLSW8 29/06/2017 Put 12.000 1.830 1.830 0.000   0 1.760
TCLTD8 29/06/2017 Call 12.500 0.245 0.245 0.000   0 0.265
TCLTE8 29/06/2017 Put 12.500 2.230 2.230 0.000   0 2.155
TCLTZ8 29/06/2017 Call 13.000 0.160 0.160 0.000   0 0.175
TCLU18 29/06/2017 Put 13.000 2.660 2.660 0.000   0 2.580

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.