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 12.450 Up 0.340 12.400 12.490 12.140 12.480 12.060 8,404,199 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLWT8 26/05/2016 Call 0.010 12.450 12.450 0.000   0 12.450
TCLS98 26/05/2016 Call 8.220 4.240 4.240 0.000   0 4.240
TCLSA8 26/05/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLR48 26/05/2016 Call 8.470 3.990 3.990 0.000   0 3.990
TCLR58 26/05/2016 Put 8.470 0.000 0.000 0.000   0 0.000
TCLRF8 26/05/2016 Call 8.720 3.740 3.740 0.000   0 3.740
TCLRG8 26/05/2016 Put 8.720 0.000 0.000 0.000   0 0.000
TCLQL8 26/05/2016 Call 8.970 3.490 3.490 0.000   0 3.490
TCLQM8 26/05/2016 Put 8.970 0.000 0.000 0.000   0 0.000
TCLQV8 26/05/2016 Call 9.220 3.240 3.240 0.000   0 3.240
TCLQW8 26/05/2016 Put 9.220 0.000 0.000 0.000   0 0.000
TCLR28 26/05/2016 Call 9.470 2.990 2.990 0.000   0 2.990
TCLR38 26/05/2016 Put 9.470 0.000 0.000 0.000   0 0.000
TCLQR8 26/05/2016 Call 9.710 2.750 2.750 0.000   0 2.750
TCLQS8 26/05/2016 Put 9.710 0.000 0.000 0.000   0 0.000
TCLRO8 26/05/2016 Call 9.720 2.740 2.740 0.000   0 2.740
TCLRP8 26/05/2016 Put 9.720 0.000 0.000 0.000   0 0.000
TCLQX8 26/05/2016 Call 9.960 2.505 2.505 0.000   0 2.505
TCLQY8 26/05/2016 Put 9.960 0.000 0.000 0.000   0 0.000
TCLRR8 26/05/2016 Call 9.970 2.495 2.495 0.000   0 2.495
TCLRQ8 26/05/2016 Put 9.970 0.000 0.000 0.000   20 0.000
TCLR68 26/05/2016 Call 10.210 2.255 2.255 0.000   0 2.255
TCLR78 26/05/2016 Put 10.210 0.000 0.000 0.000   2,650 0.000
TCLRH8 26/05/2016 Call 10.460 2.005 2.005 0.000   160 2.005
TCLRI8 26/05/2016 Put 10.460 0.000 0.000 0.000   984 0.000
TCLQP8 26/05/2016 Call 10.710 1.755 1.755 0.000   21 1.755
TCLQQ8 26/05/2016 Put 10.710 0.000 0.000 0.000   435 0.000
TCLQZ8 26/05/2016 Call 10.960 1.505 1.505 0.000   5,309 1.505
TCLR18 26/05/2016 Put 10.960 0.000 0.000 0.000   1,458 0.000
TCLR88 26/05/2016 Call 11.210 1.260 1.260 0.000   238 1.260
TCLR98 26/05/2016 Put 11.210 0.001 0.001 0.000   300 0.001
TCLRJ8 26/05/2016 Call 11.460 1.015 1.015 1.000 6 2,926 1.015
TCLRK8 26/05/2016 Put 11.460 0.005 0.005 0.000   2,510 0.005
TCLQN8 26/05/2016 Call 11.710 0.780 0.780 0.000   2,996 0.780
TCLQO8 26/05/2016 Put 11.710 0.015 0.015 0.000   241 0.015
TCLQT8 26/05/2016 Call 11.960 0.560 0.560 0.425 662 1,200 0.560
TCLQU8 26/05/2016 Put 11.960 0.045 0.045 0.000   487 0.045
TCLS78 26/05/2016 Call 12.210 0.365 0.365 0.000   2,168 0.365
TCLS88 26/05/2016 Put 12.210 0.105 0.105 0.000   231 0.105
TCLTP8 26/05/2016 Call 12.450 0.220 0.220 0.000   0 0.220
TCLTQ8 26/05/2016 Put 12.450 0.200 0.200 0.235 183 183 0.200
TCLV48 26/05/2016 Call 12.700 0.115 0.115 0.000   500 0.115
TCLV58 26/05/2016 Put 12.700 0.350 0.350 0.000   0 0.350
TCLVK8 26/05/2016 Call 12.950 0.050 0.050 0.000   0 0.050
TCLVL8 26/05/2016 Put 12.950 0.545 0.545 0.000   0 0.545
TCLWY8 26/05/2016 Call 13.200 0.020 0.020 0.000   0 0.020
TCLWZ8 26/05/2016 Put 13.200 0.770 0.770 0.000   0 0.770
TCLYN8 26/05/2016 Call 13.450 0.007 0.007 0.000   0 0.007
TCLYO8 26/05/2016 Put 13.450 1.015 1.015 0.000   0 1.015
TCLB49 26/05/2016 Call 13.700 0.002 0.002 0.000   0 0.002
TCLB59 26/05/2016 Put 13.700 1.260 1.260 0.000   0 1.260
TCLBQ9 26/05/2016 Call 13.950 0.001 0.001 0.000   0 0.001
TCLBR9 26/05/2016 Put 13.950 1.505 1.505 0.000   0 1.505
TCLC19 26/05/2016 Call 14.200            
TCLC29 26/05/2016 Put 14.200            
TCLJT8 23/06/2016 Call 0.010 12.470 12.470 0.000   0 12.470
TCLVE7 23/06/2016 Call 6.410 6.060 6.060 0.000   0 6.060
TCLVF7 23/06/2016 Put 6.410 0.000 0.000 0.000   0 0.000
TCLQU9 23/06/2016 Call 6.900 5.570 5.570 0.000   0 5.570
TCLQV9 23/06/2016 Put 6.900 0.000 0.000 0.000   150 0.000
TCLUG7 23/06/2016 Call 7.390 5.085 5.085 0.000   0 5.085
TCLUH7 23/06/2016 Put 7.390 0.000 0.000 0.000   0 0.000
TCLK58 23/06/2016 Call 7.640 4.835 4.835 0.000   0 4.835
TCLK68 23/06/2016 Put 7.640 0.000 0.000 0.000   0 0.000
TCLUS7 23/06/2016 Call 7.890 4.585 4.585 0.000   0 4.585
TCLUT7 23/06/2016 Put 7.890 0.000 0.000 0.000   0 0.000
TCLIW8 23/06/2016 Call 8.140 4.335 4.335 0.000   0 4.335
TCLIX8 23/06/2016 Put 8.140 0.000 0.000 0.000   0 0.000
TCLUI7 23/06/2016 Call 8.380 4.100 4.100 0.000   0 4.100
TCLUJ7 23/06/2016 Put 8.380 0.000 0.000 0.000   0 0.000
TCLSC8 23/06/2016 Call 8.390 4.090 4.090 0.000   40 4.090
TCLSB8 23/06/2016 Put 8.390 0.000 0.000 0.000   0 0.000
TCLIY8 23/06/2016 Call 8.630 3.850 3.850 0.000   0 3.850
TCLIZ8 23/06/2016 Put 8.630 0.000 0.000 0.000   0 0.000
TCLSD8 23/06/2016 Call 8.640 3.840 3.840 0.000   0 3.840
TCLSE8 23/06/2016 Put 8.640 0.000 0.000 0.000   0 0.000
TCLUQ7 23/06/2016 Call 8.880 3.605 3.605 0.000   0 3.605
TCLUR7 23/06/2016 Put 8.880 0.000 0.000 0.000   0 0.000
TCLJ78 23/06/2016 Call 9.120 3.365 3.365 0.000   0 3.365
TCLJ88 23/06/2016 Put 9.120 0.000 0.000 0.000   0 0.000
TCLUE7 23/06/2016 Call 9.370 3.115 3.115 0.000   0 3.115
TCLUF7 23/06/2016 Put 9.370 0.000 0.000 0.000   142 0.000
TCLJ38 23/06/2016 Call 9.610 2.880 2.880 0.000   0 2.880
TCLJ48 23/06/2016 Put 9.610 0.000 0.000 0.000   40 0.000
TCLUM7 23/06/2016 Call 9.860 2.630 2.630 0.000   0 2.630
TCLUN7 23/06/2016 Put 9.860 0.000 0.000 0.000   380 0.000
TCLRN8 23/06/2016 Call 9.870 2.620 2.620 0.000   99 2.620
TCLRM8 23/06/2016 Put 9.870 0.000 0.000 0.000   0 0.000
TCLJ98 23/06/2016 Call 10.100 2.390 2.390 0.000   886 2.390
TCLJA8 23/06/2016 Put 10.100 0.000 0.000 0.000   1,350 0.000
TCLUK7 23/06/2016 Call 10.350 2.140 2.140 0.000   95 2.140
TCLUL7 23/06/2016 Put 10.350 0.000 0.000 0.000   300 0.000
TCLJ18 23/06/2016 Call 10.600 1.890 1.890 0.000   877 1.890
TCLJ28 23/06/2016 Put 10.600 0.001 0.001 0.000   488 0.001
TCLUO7 23/06/2016 Call 10.850 1.645 1.645 0.000   565 1.645
TCLUP7 23/06/2016 Put 10.850 0.004 0.004 0.000   1,000 0.004
TCLJ58 23/06/2016 Call 11.090 1.410 1.410 0.000   812 1.410
TCLJ68 23/06/2016 Put 11.090 0.010 0.010 0.000   680 0.010
TCLWB7 23/06/2016 Call 11.340 1.175 1.175 0.000   926 1.175
TCLWC7 23/06/2016 Put 11.340 0.025 0.025 0.000   1,770 0.025
TCLYK8 23/06/2016 Call 11.350 1.165 1.165 0.000   65 1.165
TCLYJ8 23/06/2016 Put 11.350 0.025 0.025 0.000   0 0.025
TCLIU8 23/06/2016 Call 11.590 0.945 0.945 0.000   481 0.945
TCLIV8 23/06/2016 Put 11.590 0.050 0.050 0.000   200 0.050
TCLCU8 23/06/2016 Call 11.840 0.735 0.735 0.000   5,130 0.735
TCLCV8 23/06/2016 Put 11.840 0.090 0.090 0.115 200 494 0.090
TCLP18 23/06/2016 Call 12.080 0.550 0.550 0.000   1,573 0.550
TCLP28 23/06/2016 Put 12.080 0.150 0.150 0.000   0 0.150
TCLFK8 23/06/2016 Call 12.330 0.395 0.395 0.000   1,450 0.395
TCLFL8 23/06/2016 Put 12.330 0.245 0.245 0.240 64 275 0.245
TCLV68 23/06/2016 Call 12.700 0.220 0.220 0.000   349 0.220
TCLV78 23/06/2016 Put 12.700 0.440 0.440 0.000   0 0.440
TCLVM8 23/06/2016 Call 12.950 0.140 0.140 0.000   229 0.140
TCLVN8 23/06/2016 Put 12.950 0.615 0.615 0.000   0 0.615
TCLX18 23/06/2016 Call 13.200 0.090 0.090 0.000   0 0.090
TCLX28 23/06/2016 Put 13.200 0.815 0.815 0.000   0 0.815
TCLYP8 23/06/2016 Call 13.450 0.050 0.050 0.000   0 0.050
TCLYQ8 23/06/2016 Put 13.450 1.040 1.040 0.000   0 1.040
TCLB69 23/06/2016 Call 13.700 0.030 0.030 0.000   0 0.030
TCLB79 23/06/2016 Put 13.700 1.270 1.270 0.000   0 1.270
TCLBS9 23/06/2016 Call 13.950 0.015 0.015 0.000   0 0.015
TCLBT9 23/06/2016 Put 13.950 1.510 1.510 0.000   0 1.510
TCLC39 23/06/2016 Call 14.200            
TCLC49 23/06/2016 Put 14.200            
TCLZR8 28/07/2016 Call 0.010 12.265 12.265 0.000   0 12.265
TCLU88 28/07/2016 Call 9.000 3.485 3.485 0.000   0 3.485
TCLU98 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
TCLUK8 28/07/2016 Call 9.250 3.235 3.235 0.000   0 3.235
TCLUL8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
TCLUO8 28/07/2016 Call 9.500 2.985 2.985 0.000   0 2.985
TCLUP8 28/07/2016 Put 9.500 0.001 0.001 0.000   0 0.001
TCLU68 28/07/2016 Call 9.750 2.740 2.740 0.000   0 2.740
TCLU78 28/07/2016 Put 9.750 0.002 0.002 0.000   0 0.002
TCLUE8 28/07/2016 Call 10.000 2.490 2.490 0.000   0 2.490
TCLUF8 28/07/2016 Put 10.000 0.006 0.006 0.000   0 0.006
TCLUM8 28/07/2016 Call 10.250 2.240 2.240 0.000   90 2.240
TCLUN8 28/07/2016 Put 10.250 0.010 0.010 0.000   422 0.010
TCLUQ8 28/07/2016 Call 10.500 1.990 1.990 0.000   0 1.990
TCLUR8 28/07/2016 Put 10.500 0.020 0.020 0.000   267 0.020
TCLUA8 28/07/2016 Call 10.750 1.745 1.745 0.000   0 1.745
TCLUB8 28/07/2016 Put 10.750 0.035 0.035 0.000   415 0.035
TCLUI8 28/07/2016 Call 11.000 1.500 1.500 0.000   0 1.500
TCLUJ8 28/07/2016 Put 11.000 0.055 0.055 0.000   50 0.055
TCLUU8 28/07/2016 Call 11.250 1.265 1.265 0.000   0 1.265
TCLUV8 28/07/2016 Put 11.250 0.090 0.090 0.000   0 0.090
TCLU48 28/07/2016 Call 11.500 1.040 1.040 0.000   65 1.040
TCLU58 28/07/2016 Put 11.500 0.140 0.140 0.000   284 0.140
TCLUC8 28/07/2016 Call 11.750 0.830 0.830 0.000   0 0.830
TCLUD8 28/07/2016 Put 11.750 0.205 0.205 0.000   25 0.205
TCLUG8 28/07/2016 Call 12.000 0.645 0.645 0.000   630 0.645
TCLUH8 28/07/2016 Put 12.000 0.290 0.290 0.000   200 0.290
TCLUS8 28/07/2016 Call 12.250 0.485 0.485 0.000   300 0.485
TCLUT8 28/07/2016 Put 12.250 0.405 0.405 0.000   0 0.405
TCLU28 28/07/2016 Call 12.500 0.350 0.350 0.000   165 0.350
TCLU38 28/07/2016 Put 12.500 0.540 0.540 0.000   0 0.540
TCLV88 28/07/2016 Call 12.750 0.250 0.250 0.000   0 0.250
TCLV98 28/07/2016 Put 12.750 0.705 0.705 0.000   0 0.705
TCLVO8 28/07/2016 Call 13.000 0.175 0.175 0.000   0 0.175
TCLVP8 28/07/2016 Put 13.000 0.885 0.885 0.000   0 0.885
TCLX78 28/07/2016 Call 13.250 0.115 0.115 0.000   850 0.115
TCLX88 28/07/2016 Put 13.250 1.085 1.085 0.000   0 1.085
TCLZS8 28/07/2016 Call 13.500 0.080 0.080 0.000   0 0.080
TCLZT8 28/07/2016 Put 13.500 1.300 1.300 0.000   0 1.300
TCLB89 28/07/2016 Call 13.750 0.050 0.050 0.000   0 0.050
TCLB99 28/07/2016 Put 13.750 1.525 1.525 0.000   0 1.525
TCLC79 28/07/2016 Call 14.000            
TCLC89 28/07/2016 Put 14.000            
TCLC59 28/07/2016 Call 14.250            
TCLC69 28/07/2016 Put 14.250            
TCLXB8 25/08/2016 Call 9.250 3.230 3.230 0.000   0 3.230
TCLXC8 25/08/2016 Put 9.250 0.003 0.003 0.000   0 0.003
TCLWB8 25/08/2016 Call 9.500 2.990 2.990 0.000   0 2.990
TCLWC8 25/08/2016 Put 9.500 0.005 0.005 0.000   0 0.005
TCLWF8 25/08/2016 Call 9.750 2.740 2.740 0.000   0 2.740
TCLWG8 25/08/2016 Put 9.750 0.010 0.010 0.000   0 0.010
TCLW18 25/08/2016 Call 10.000 2.490 2.490 0.000   0 2.490
TCLW28 25/08/2016 Put 10.000 0.015 0.015 0.000   0 0.015
TCLW78 25/08/2016 Call 10.250 2.245 2.245 0.000   0 2.245
TCLW88 25/08/2016 Put 10.250 0.030 0.030 0.000   0 0.030
TCLWN8 25/08/2016 Call 10.500 1.995 1.995 0.000   0 1.995
TCLWO8 25/08/2016 Put 10.500 0.045 0.045 0.000   0 0.045
TCLWD8 25/08/2016 Call 10.750 1.750 1.750 0.000   0 1.750
TCLWE8 25/08/2016 Put 10.750 0.065 0.065 0.000   0 0.065
TCLVW8 25/08/2016 Call 11.000 1.515 1.515 0.000   0 1.515
TCLVX8 25/08/2016 Put 11.000 0.095 0.095 0.000   0 0.095
TCLW58 25/08/2016 Call 11.250 1.285 1.285 0.000   0 1.285
TCLW68 25/08/2016 Put 11.250 0.135 0.135 0.000   0 0.135
TCLWP8 25/08/2016 Call 11.500 1.065 1.065 0.000   0 1.065
TCLWQ8 25/08/2016 Put 11.500 0.190 0.190 0.000   0 0.190
TCLWJ8 25/08/2016 Call 11.750 0.865 0.865 0.000   0 0.865
TCLWK8 25/08/2016 Put 11.750 0.265 0.265 0.000   0 0.265
TCLW38 25/08/2016 Call 12.000 0.690 0.690 0.000   0 0.690
TCLW48 25/08/2016 Put 12.000 0.360 0.360 0.000   0 0.360
TCLW98 25/08/2016 Call 12.250 0.535 0.535 0.000   0 0.535
TCLWA8 25/08/2016 Put 12.250 0.475 0.475 0.000   0 0.475
TCLWL8 25/08/2016 Call 12.500 0.410 0.410 0.000   0 0.410
TCLWM8 25/08/2016 Put 12.500 0.610 0.610 0.000   0 0.610
TCLWH8 25/08/2016 Call 12.750 0.305 0.305 0.000   0 0.305
TCLWI8 25/08/2016 Put 12.750 0.765 0.765 0.000   0 0.765
TCLVY8 25/08/2016 Call 13.000 0.225 0.225 0.000   0 0.225
TCLVZ8 25/08/2016 Put 13.000 0.935 0.935 0.000   0 0.935
TCLX98 25/08/2016 Call 13.250 0.170 0.170 0.000   0 0.170
TCLXA8 25/08/2016 Put 13.250 1.125 1.125 0.000   0 1.125
TCLZU8 25/08/2016 Call 13.500 0.125 0.125 0.000   0 0.125
TCLZV8 25/08/2016 Put 13.500 1.335 1.335 0.000   0 1.335
TCLBF9 25/08/2016 Call 13.750 0.090 0.090 0.000   0 0.090
TCLBG9 25/08/2016 Put 13.750 1.550 1.550 0.000   0 1.550
TCLC99 25/08/2016 Call 14.000            
TCLCF9 25/08/2016 Put 14.000            
TCLCG9 25/08/2016 Call 14.250            
TCLCH9 25/08/2016 Put 14.250            
TCLNR8 29/09/2016 Call 0.010 12.310 12.310 0.000   0 12.310
TCLK78 29/09/2016 Call 6.970 5.500 5.500 0.000   0 5.500
TCLK88 29/09/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLCH8 29/09/2016 Call 7.470 5.005 5.005 0.000   0 5.005
TCLCI8 29/09/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLC88 29/09/2016 Call 7.970 4.505 4.505 0.000   0 4.505
TCLC98 29/09/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLMI8 29/09/2016 Call 8.220 4.255 4.255 0.000   0 4.255
TCLMJ8 29/09/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLCJ8 29/09/2016 Call 8.470 4.010 4.010 0.000   0 4.010
TCLCK8 29/09/2016 Put 8.470 0.001 0.001 0.000   0 0.001
TCLMW8 29/09/2016 Call 8.720 3.760 3.760 0.000   0 3.760
TCLMX8 29/09/2016 Put 8.720 0.001 0.001 0.000   0 0.001
TCLC68 29/09/2016 Call 8.970 3.510 3.510 0.000   0 3.510
TCLC78 29/09/2016 Put 8.970 0.003 0.003 0.000   0 0.003
TCLMM8 29/09/2016 Call 9.220 3.265 3.265 0.000   100 3.265
TCLMN8 29/09/2016 Put 9.220 0.005 0.005 0.000   0 0.005
TCLBZ8 29/09/2016 Call 9.470 3.015 3.015 0.000   0 3.015
TCLC18 29/09/2016 Put 9.470 0.010 0.010 0.000   0 0.010
TCLMS8 29/09/2016 Call 9.710 2.780 2.780 0.000   0 2.780
TCLMT8 29/09/2016 Put 9.710 0.015 0.015 0.000   0 0.015
TCLRS8 29/09/2016 Call 9.720 2.635 2.635 0.000   100 2.635
TCLRT8 29/09/2016 Put 9.720 0.015 0.015 0.000   0 0.015
TCLCF8 29/09/2016 Call 9.960 2.530 2.530 0.000   0 2.530
TCLCG8 29/09/2016 Put 9.960 0.025 0.025 0.000   30 0.025
TCLRV8 29/09/2016 Call 9.970 2.395 2.395 0.000   11 2.395
TCLRU8 29/09/2016 Put 9.970 0.025 0.025 0.000   0 0.025
TCLMK8 29/09/2016 Call 10.210 2.285 2.285 0.000   0 2.285
TCLML8 29/09/2016 Put 10.210 0.040 0.040 0.000   0 0.040
TCLC28 29/09/2016 Call 10.460 2.040 2.040 0.000   112 2.040
TCLC38 29/09/2016 Put 10.460 0.060 0.060 0.000   60 0.060
TCLMU8 29/09/2016 Call 10.710 1.805 1.805 0.000   0 1.805
TCLMV8 29/09/2016 Put 10.710 0.085 0.085 0.000   100 0.085
TCLC48 29/09/2016 Call 10.960 1.570 1.570 0.000   381 1.570
TCLC58 29/09/2016 Put 10.960 0.120 0.120 0.000   0 0.120
TCLMO8 29/09/2016 Call 11.210 1.345 1.345 0.000   1,115 1.345
TCLMP8 29/09/2016 Put 11.210 0.165 0.165 0.265 150 350 0.165
TCLBX8 29/09/2016 Call 11.460 1.135 1.135 0.000   39 1.135
TCLBY8 29/09/2016 Put 11.460 0.225 0.225 0.000 100 100 0.225
TCLMQ8 29/09/2016 Call 11.710 0.940 0.940 0.670 50 645 0.940
TCLMR8 29/09/2016 Put 11.710 0.295 0.295 0.425 200 250 0.295
TCLD38 29/09/2016 Call 11.960 0.770 0.770 0.000   668 0.770
TCLD48 29/09/2016 Put 11.960 0.385 0.385 0.000   0 0.385
TCLP98 29/09/2016 Call 12.210 0.615 0.615 0.000   945 0.615
TCLPK8 29/09/2016 Put 12.210 0.495 0.495 0.000   0 0.495
TCLFM8 29/09/2016 Call 12.450 0.495 0.495 0.000 100 140 0.495
TCLFN8 29/09/2016 Put 12.450 0.625 0.625 0.000   0 0.625
TCLVA8 29/09/2016 Call 12.700 0.390 0.390 0.000   0 0.390
TCLVB8 29/09/2016 Put 12.700 0.780 0.780 0.000   0 0.780
TCLVQ8 29/09/2016 Call 12.950 0.305 0.305 0.000   0 0.305
TCLVR8 29/09/2016 Put 12.950 0.950 0.950 0.000   0 0.950
TCLX38 29/09/2016 Call 13.200 0.235 0.235 0.000   0 0.235
TCLX48 29/09/2016 Put 13.200 1.135 1.135 0.000   0 1.135
TCLYR8 29/09/2016 Call 13.450 0.180 0.180 0.000   0 0.180
TCLYS8 29/09/2016 Put 13.450 1.340 1.340 0.000   0 1.340
TCLBH9 29/09/2016 Call 13.700 0.135 0.135 0.000   0 0.135
TCLBI9 29/09/2016 Put 13.700 1.555 1.555 0.000   0 1.555
TCLBU9 29/09/2016 Call 13.950 0.100 0.100 0.000   0 0.100
TCLBV9 29/09/2016 Put 13.950 1.805 1.805 0.000   0 1.805
TCLCI9 29/09/2016 Call 14.200            
TCLCJ9 29/09/2016 Put 14.200            
TCLZ18 27/10/2016 Call 9.750 2.730 2.730 0.000   0 2.730
TCLZ28 27/10/2016 Put 9.750 0.040 0.040 0.000   0 0.040
TCLZJ8 27/10/2016 Call 10.000 2.485 2.485 0.000   0 2.485
TCLZK8 27/10/2016 Put 10.000 0.055 0.055 0.000   0 0.055
TCLZH8 27/10/2016 Call 10.250 2.240 2.240 0.000   0 2.240
TCLZI8 27/10/2016 Put 10.250 0.070 0.070 0.000   0 0.070
TCLZ58 27/10/2016 Call 10.500 2.000 2.000 0.000   0 2.000
TCLZ68 27/10/2016 Put 10.500 0.090 0.090 0.000   0 0.090
TCLZN8 27/10/2016 Call 10.750 1.765 1.765 0.000   0 1.765
TCLZO8 27/10/2016 Put 10.750 0.120 0.120 0.000   0 0.120
TCLZB8 27/10/2016 Call 11.000 1.540 1.540 0.000   0 1.540
TCLZC8 27/10/2016 Put 11.000 0.155 0.155 0.000   0 0.155
TCLZ98 27/10/2016 Call 11.250 1.330 1.330 0.000   0 1.330
TCLZA8 27/10/2016 Put 11.250 0.205 0.205 0.000   0 0.205
TCLYX8 27/10/2016 Call 11.500 1.135 1.135 0.000   0 1.135
TCLYZ8 27/10/2016 Put 11.500 0.265 0.265 0.000   0 0.265
TCLZP8 27/10/2016 Call 11.750 0.955 0.955 0.000   0 0.955
TCLZQ8 27/10/2016 Put 11.750 0.345 0.345 0.000   0 0.345
TCLZD8 27/10/2016 Call 12.000 0.795 0.795 0.000   0 0.795
TCLZE8 27/10/2016 Put 12.000 0.450 0.450 0.000   0 0.450
TCLZ78 27/10/2016 Call 12.250 0.650 0.650 0.000   0 0.650
TCLZ88 27/10/2016 Put 12.250 0.570 0.570 0.000   0 0.570
TCLYV8 27/10/2016 Call 12.500 0.525 0.525 0.000   0 0.525
TCLYW8 27/10/2016 Put 12.500 0.710 0.710 0.000   0 0.710
TCLZL8 27/10/2016 Call 12.750 0.420 0.420 0.000   0 0.420
TCLZM8 27/10/2016 Put 12.750 0.875 0.875 0.000   0 0.875
TCLZF8 27/10/2016 Call 13.000 0.335 0.335 0.000   0 0.335
TCLZG8 27/10/2016 Put 13.000 1.050 1.050 0.000   0 1.050
TCLZ38 27/10/2016 Call 13.250 0.265 0.265 0.000   0 0.265
TCLZ48 27/10/2016 Put 13.250 1.235 1.235 0.000   0 1.235
TCLZW8 27/10/2016 Call 13.500 0.210 0.210 0.000   0 0.210
TCLZX8 27/10/2016 Put 13.500 1.435 1.435 0.000   0 1.435
TCLBJ9 27/10/2016 Call 13.750 0.170 0.170 0.000   0 0.170
TCLBK9 27/10/2016 Put 13.750 1.645 1.645 0.000   0 1.645
TCLCM9 27/10/2016 Call 14.000            
TCLCN9 27/10/2016 Put 14.000            
TCLCK9 27/10/2016 Call 14.250            
TCLCL9 27/10/2016 Put 14.250            
TCLTC8 22/12/2016 Call 0.010 12.375 12.375 0.000   0 12.375
TCLK98 22/12/2016 Call 6.970 5.500 5.500 0.000   0 5.500
TCLKA8 22/12/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 5.005 5.005 0.000   0 5.005
TCLJZ8 22/12/2016 Put 7.470 0.001 0.001 0.000   0 0.001
TCLJR8 22/12/2016 Call 7.970 4.505 4.505 0.000   0 4.505
TCLJS8 22/12/2016 Put 7.970 0.005 0.005 0.000   0 0.005
TCLJD8 22/12/2016 Call 8.470 4.005 4.005 0.000   0 4.005
TCLJE8 22/12/2016 Put 8.470 0.010 0.010 0.000   0 0.010
TCLSR8 22/12/2016 Call 8.720 3.760 3.760 0.000   0 3.760
TCLSS8 22/12/2016 Put 8.720 0.020 0.020 0.000   0 0.020
TCLJN8 22/12/2016 Call 8.970 3.510 3.510 0.000   0 3.510
TCLJO8 22/12/2016 Put 8.970 0.025 0.025 0.000   0 0.025
TCLSF8 22/12/2016 Call 9.220 3.260 3.260 0.000   0 3.260
TCLSG8 22/12/2016 Put 9.220 0.035 0.035 0.000   0 0.035
TCLJF8 22/12/2016 Call 9.470 3.015 3.015 0.000   0 3.015
TCLJG8 22/12/2016 Put 9.470 0.050 0.050 0.000   0 0.050
TCLSN8 22/12/2016 Call 9.710 2.780 2.780 0.000   0 2.780
TCLSO8 22/12/2016 Put 9.710 0.065 0.065 0.000   0 0.065
TCLJL8 22/12/2016 Call 9.960 2.535 2.535 0.000   0 2.535
TCLJM8 22/12/2016 Put 9.960 0.085 0.085 0.000   0 0.085
TCLSJ8 22/12/2016 Call 10.210 2.295 2.295 0.000   0 2.295
TCLSK8 22/12/2016 Put 10.210 0.110 0.110 0.000   30 0.110
TCLJJ8 22/12/2016 Call 10.460 2.065 2.065 0.000   840 2.065
TCLJK8 22/12/2016 Put 10.460 0.135 0.135 0.000   0 0.135
TCLSP8 22/12/2016 Call 10.710 1.845 1.845 0.000   0 1.845
TCLSQ8 22/12/2016 Put 10.710 0.175 0.175 0.000   0 0.175
TCLJP8 22/12/2016 Call 10.960 1.630 1.630 0.000   2,410 1.630
TCLJQ8 22/12/2016 Put 10.960 0.215 0.215 0.000   0 0.215
TCLSH8 22/12/2016 Call 11.210 1.430 1.430 0.000   1,250 1.430
TCLSI8 22/12/2016 Put 11.210 0.270 0.270 0.000   40 0.270
TCLJH8 22/12/2016 Call 11.460 1.245 1.245 0.000   55 1.245
TCLJI8 22/12/2016 Put 11.460 0.335 0.335 0.000   0 0.335
TCLSL8 22/12/2016 Call 11.710 1.075 1.075 0.000   0 1.075
TCLSM8 22/12/2016 Put 11.710 0.420 0.420 0.000   0 0.420
TCLJB8 22/12/2016 Call 11.960 0.920 0.920 0.000   0 0.920
TCLJC8 22/12/2016 Put 11.960 0.515 0.515 0.000   0 0.515
TCLTF8 22/12/2016 Call 12.210 0.775 0.775 0.000   300 0.775
TCLTG8 22/12/2016 Put 12.210 0.630 0.630 0.000   0 0.630
TCLNW8 22/12/2016 Call 12.450 0.660 0.660 0.000   0 0.660
TCLNX8 22/12/2016 Put 12.450 0.755 0.755 0.000   0 0.755
TCLVC8 22/12/2016 Call 12.700 0.550 0.550 0.000   0 0.550
TCLVD8 22/12/2016 Put 12.700 0.905 0.905 0.000   0 0.905
TCLVS8 22/12/2016 Call 12.950 0.455 0.455 0.000   0 0.455
TCLVT8 22/12/2016 Put 12.950 1.070 1.070 0.000   0 1.070
TCLX58 22/12/2016 Call 13.200 0.380 0.380 0.000   0 0.380
TCLX68 22/12/2016 Put 13.200 1.255 1.255 0.000   0 1.255
TCLYT8 22/12/2016 Call 13.450 0.320 0.320 0.000   0 0.320
TCLYU8 22/12/2016 Put 13.450 1.450 1.450 0.000   0 1.450
TCLBL9 22/12/2016 Call 13.700 0.265 0.265 0.000   0 0.265
TCLBM9 22/12/2016 Put 13.700 1.660 1.660 0.000   0 1.660
TCLBW9 22/12/2016 Call 13.950 0.220 0.220 0.000   0 0.220
TCLBX9 22/12/2016 Put 13.950 1.870 1.870 0.000   0 1.870
TCLCO9 22/12/2016 Call 14.200            
TCLCP9 22/12/2016 Put 14.200            
TCLYC8 30/03/2017 Call 0.010 12.200 12.200 0.000   0 12.200
TCLNN8 30/03/2017 Call 7.970 4.505 4.505 0.000   0 4.505
TCLNO8 30/03/2017 Put 7.970 0.003 0.003 0.000   0 0.003
TCLMY8 30/03/2017 Call 8.470 4.005 4.005 0.000   0 4.005
TCLMZ8 30/03/2017 Put 8.470 0.009 0.009 0.000   0 0.009
TCLNP8 30/03/2017 Call 8.970 3.505 3.505 0.000   0 3.505
TCLNQ8 30/03/2017 Put 8.970 0.020 0.020 0.000   0 0.020
TCLYH8 30/03/2017 Call 9.220 3.255 3.255 0.000   0 3.255
TCLYI8 30/03/2017 Put 9.220 0.030 0.030 0.000   0 0.030
TCLN18 30/03/2017 Call 9.470 3.010 3.010 0.000   0 3.010
TCLN28 30/03/2017 Put 9.470 0.045 0.045 0.000   25 0.045
TCLXO8 30/03/2017 Call 9.710 2.770 2.770 0.000   0 2.770
TCLXP8 30/03/2017 Put 9.710 0.065 0.065 0.000   0 0.065
TCLNL8 30/03/2017 Call 9.960 2.530 2.530 0.000   0 2.530
TCLNM8 30/03/2017 Put 9.960 0.085 0.085 0.000   0 0.085
TCLXD8 30/03/2017 Call 10.210 2.290 2.290 0.000   0 2.290
TCLXF8 30/03/2017 Put 10.210 0.115 0.115 0.000   0 0.115
TCLN38 30/03/2017 Call 10.460 2.060 2.060 0.000   0 2.060
TCLN48 30/03/2017 Put 10.460 0.155 0.155 0.000   0 0.155
TCLXQ8 30/03/2017 Call 10.710 1.845 1.845 0.000   0 1.845
TCLXR8 30/03/2017 Put 10.710 0.200 0.200 0.000   0 0.200
TCLN98 30/03/2017 Call 10.960 1.640 1.640 0.000   0 1.640
TCLNK8 30/03/2017 Put 10.960 0.255 0.255 0.000   30 0.255
TCLXI8 30/03/2017 Call 11.210 1.445 1.445 0.000   0 1.445
TCLXJ8 30/03/2017 Put 11.210 0.325 0.325 0.000   0 0.325
TCLN58 30/03/2017 Call 11.460 1.270 1.270 0.000   300 1.270
TCLN68 30/03/2017 Put 11.460 0.405 0.405 0.000   0 0.405
TCLXM8 30/03/2017 Call 11.710 1.105 1.105 0.000   0 1.105
TCLXN8 30/03/2017 Put 11.710 0.495 0.495 0.000   0 0.495
TCLN78 30/03/2017 Call 11.960 0.960 0.960 0.000   0 0.960
TCLN88 30/03/2017 Put 11.960 0.600 0.600 0.000   0 0.600
TCLXG8 30/03/2017 Call 12.210 0.825 0.825 0.000   0 0.825
TCLXH8 30/03/2017 Put 12.210 0.720 0.720 0.000   0 0.720
TCLNY8 30/03/2017 Call 12.450 0.710 0.710 0.000   0 0.710
TCLNZ8 30/03/2017 Put 12.450 0.845 0.845 0.000   0 0.845
TCLXK8 30/03/2017 Call 12.700 0.600 0.600 0.000   0 0.600
TCLXL8 30/03/2017 Put 12.700 0.990 0.990 0.000   0 0.990
TCLTR8 30/03/2017 Call 12.950 0.505 0.505 0.000   0 0.505
TCLTS8 30/03/2017 Put 12.950 1.150 1.150 0.000   0 1.150
TCLYF8 30/03/2017 Call 13.200 0.420 0.420 0.000   0 0.420
TCLYG8 30/03/2017 Put 13.200 1.320 1.320 0.000   0 1.320
TCLVU8 30/03/2017 Call 13.450 0.350 0.350 0.000   0 0.350
TCLVV8 30/03/2017 Put 13.450 1.505 1.505 0.000   0 1.505
TCLBO9 30/03/2017 Call 13.700 0.285 0.285 0.000   0 0.285
TCLBP9 30/03/2017 Put 13.700 1.700 1.700 0.000   0 1.700
TCLBY9 30/03/2017 Call 13.950 0.230 0.230 0.000   0 0.230
TCLBZ9 30/03/2017 Put 13.950 1.905 1.905 0.000   0 1.905
TCLCQ9 30/03/2017 Call 14.200            
TCLCR9 30/03/2017 Put 14.200            
TCLT68 29/06/2017 Call 8.000 4.470 4.470 0.000   0 4.470
TCLT78 29/06/2017 Put 8.000 0.020 0.020 0.000   0 0.020
TCLSX8 29/06/2017 Call 8.500 3.975 3.975 0.000   0 3.975
TCLSY8 29/06/2017 Put 8.500 0.040 0.040 0.000   15 0.040
TCLT48 29/06/2017 Call 9.000 3.475 3.475 0.000   0 3.475
TCLT58 29/06/2017 Put 9.000 0.065 0.065 0.000   0 0.065
TCLTA8 29/06/2017 Call 9.500 2.985 2.985 0.000   0 2.985
TCLTB8 29/06/2017 Put 9.500 0.110 0.110 0.000   0 0.110
TCLT28 29/06/2017 Call 10.000 2.510 2.510 0.000   0 2.510
TCLT38 29/06/2017 Put 10.000 0.175 0.175 0.000   0 0.175
TCLT88 29/06/2017 Call 10.500 2.075 2.075 0.000   0 2.075
TCLT98 29/06/2017 Put 10.500 0.265 0.265 0.000   50 0.265
TCLST8 29/06/2017 Call 11.000 1.685 1.685 0.000   0 1.685
TCLSU8 29/06/2017 Put 11.000 0.395 0.395 0.000   0 0.395
TCLSZ8 29/06/2017 Call 11.500 1.345 1.345 0.000   0 1.345
TCLT18 29/06/2017 Put 11.500 0.560 0.560 0.000   0 0.560
TCLSV8 29/06/2017 Call 12.000 1.055 1.055 0.000   0 1.055
TCLSW8 29/06/2017 Put 12.000 0.770 0.770 0.000   0 0.770
TCLTD8 29/06/2017 Call 12.500 0.805 0.805 0.000   0 0.805
TCLTE8 29/06/2017 Put 12.500 1.025 1.025 0.000   0 1.025
TCLTZ8 29/06/2017 Call 13.000 0.595 0.595 0.000   0 0.595
TCLU18 29/06/2017 Put 13.000 1.330 1.330 0.000   0 1.330
TCLWR8 29/06/2017 Call 13.500 0.425 0.425 0.000   0 0.425
TCLWS8 29/06/2017 Put 13.500 1.685 1.685 0.000   0 1.685
TCLZY8 29/06/2017 Call 14.000 0.295 0.295 0.000   0 0.295
TCLB19 29/06/2017 Put 14.000 2.075 2.075 0.000   0 2.075
TCLCS9 29/06/2017 Call 14.500            
TCLCT9 29/06/2017 Put 14.500            
TCLY48 28/09/2017 Call 9.000 3.475 3.475 0.000   0 3.475
TCLY58 28/09/2017 Put 9.000 0.050 0.050 0.000   0 0.050
TCLXZ8 28/09/2017 Call 9.500 2.975 2.975 0.000   0 2.975
TCLY18 28/09/2017 Put 9.500 0.095 0.095 0.000   0 0.095
TCLY68 28/09/2017 Call 10.000 2.480 2.480 0.000   0 2.480
TCLY78 28/09/2017 Put 10.000 0.170 0.170 0.000   0 0.170
TCLY28 28/09/2017 Call 10.500 2.005 2.005 0.000   0 2.005
TCLY38 28/09/2017 Put 10.500 0.275 0.275 0.000   0 0.275
TCLY88 28/09/2017 Call 11.000 1.585 1.585 0.000   0 1.585
TCLY98 28/09/2017 Put 11.000 0.425 0.425 0.000   0 0.425
TCLXW8 28/09/2017 Call 11.500 1.235 1.235 0.000   0 1.235
TCLXY8 28/09/2017 Put 11.500 0.620 0.620 0.000   0 0.620
TCLYA8 28/09/2017 Call 12.000 0.950 0.950 0.000   0 0.950
TCLYB8 28/09/2017 Put 12.000 0.860 0.860 0.000   0 0.860
TCLXU8 28/09/2017 Call 12.500 0.715 0.715 0.000   0 0.715
TCLXV8 28/09/2017 Put 12.500 1.140 1.140 0.000   0 1.140
TCLXS8 28/09/2017 Call 13.000 0.530 0.530 0.000   0 0.530
TCLXT8 28/09/2017 Put 13.000 1.465 1.465 0.000   0 1.465
TCLYD8 28/09/2017 Call 13.500 0.385 0.385 0.000   0 0.385
TCLYE8 28/09/2017 Put 13.500 1.820 1.820 0.000   0 1.820
TCLB29 28/09/2017 Call 14.000 0.275 0.275 0.000   0 0.275
TCLB39 28/09/2017 Put 14.000 2.210 2.210 0.000   0 2.210
TCLCU9 28/09/2017 Call 14.500            
TCLCV9 28/09/2017 Put 14.500            

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.