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 10.010 Down -0.120 9.980 10.050 10.050 10.150 9.980 6,452,639 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLTC8 22/12/2016 Call 0.010 10.010 10.010 0.000   30 10.010
TCLK98 22/12/2016 Call 6.970 3.050 3.050 0.000   0 3.050
TCLKA8 22/12/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 2.550 2.550 0.000   0 2.550
TCLJZ8 22/12/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLRO9 22/12/2016 Call 7.720 2.300 2.300 0.000   0 2.300
TCLRP9 22/12/2016 Put 7.720 0.000 0.000 0.000   0 0.000
TCLJR8 22/12/2016 Call 7.970 2.050 2.050 0.000   0 2.050
TCLJS8 22/12/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLR19 22/12/2016 Call 8.220 1.800 1.800 0.000   0 1.800
TCLR29 22/12/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLJD8 22/12/2016 Call 8.470 1.555 1.555 0.000   0 1.555
TCLJE8 22/12/2016 Put 8.470 0.000 0.000 0.000   0 0.000
TCLSR8 22/12/2016 Call 8.720 1.305 1.305 0.000   0 1.305
TCLSS8 22/12/2016 Put 8.720 0.002 0.002 0.000   0 0.002
TCLJN8 22/12/2016 Call 8.970 1.060 1.060 0.000   0 1.060
TCLJO8 22/12/2016 Put 8.970 0.006 0.006 0.000   169 0.006
TCLSF8 22/12/2016 Call 9.220 0.825 0.825 0.000   0 0.825
TCLSG8 22/12/2016 Put 9.220 0.020 0.020 0.000   75 0.020
TCLF49 22/12/2016 Call 9.230 0.815 0.815 0.000   40 0.815
TCLF39 22/12/2016 Put 9.230 0.020 0.020 0.000   0 0.020
TCLJF8 22/12/2016 Call 9.470 0.600 0.600 0.000   85 0.600
TCLJG8 22/12/2016 Put 9.470 0.045 0.045 0.000   2,214 0.045
TCLF59 22/12/2016 Call 9.480 0.590 0.590 0.000   0 0.590
TCLF69 22/12/2016 Put 9.480 0.050 0.050 0.000   0 0.050
TCLSN8 22/12/2016 Call 9.710 0.410 0.410 0.000   350 0.410
TCLSO8 22/12/2016 Put 9.710 0.100 0.100 0.100 105 1,642 0.100
TCLJL8 22/12/2016 Call 9.960 0.255 0.255 0.000   460 0.255
TCLJM8 22/12/2016 Put 9.960 0.190 0.190 0.175 40 3,907 0.190
TCLSJ8 22/12/2016 Call 10.210 0.145 0.145 0.145 80 2,350 0.145
TCLSK8 22/12/2016 Put 10.210 0.330 0.330 0.000   1,601 0.330
TCLJJ8 22/12/2016 Call 10.460 0.075 0.075 0.000   5,060 0.075
TCLJK8 22/12/2016 Put 10.460 0.510 0.510 0.000   5,838 0.510
TCLSP8 22/12/2016 Call 10.710 0.040 0.040 0.000   5,017 0.040
TCLSQ8 22/12/2016 Put 10.710 0.725 0.725 0.000   1,008 0.725
TCLI39 22/12/2016 Call 10.720 0.040 0.040 0.000   0 0.040
TCLI49 22/12/2016 Put 10.720 0.730 0.730 0.000   500 0.730
TCLJP8 22/12/2016 Call 10.960 0.020 0.020 0.000   2,594 0.020
TCLJQ8 22/12/2016 Put 10.960 0.960 0.960 0.000   1,273 0.960
TCLI69 22/12/2016 Call 10.970 0.020 0.020 0.000   210 0.020
TCLI59 22/12/2016 Put 10.970 0.965 0.965 0.000   287 0.965
TCLSH8 22/12/2016 Call 11.210 0.010 0.010 0.015 1,250 2,454 0.010
TCLSI8 22/12/2016 Put 11.210 1.200 1.200 0.000   930 1.200
TCLJH8 22/12/2016 Call 11.460 0.005 0.005 0.000   159 0.005
TCLJI8 22/12/2016 Put 11.460 1.450 1.450 0.000   150 1.450
TCLSL8 22/12/2016 Call 11.710 0.002 0.002 0.000   0 0.002
TCLSM8 22/12/2016 Put 11.710 1.700 1.700 0.000   1,222 1.700
TCLJB8 22/12/2016 Call 11.960 0.001 0.001 0.000   50 0.001
TCLJC8 22/12/2016 Put 11.960 1.950 1.950 0.000   100 1.950
TCLIF9 22/12/2016 Call 12.080 0.001 0.001 0.000   212 0.001
TCLI99 22/12/2016 Put 12.080 2.070 2.070 0.000   0 2.070
TCLI79 22/12/2016 Call 12.090 0.001 0.001 0.000   0 0.001
TCLI89 22/12/2016 Put 12.090 2.070 2.070 0.000   58 2.070
TCLTF8 22/12/2016 Call 12.210 0.000 0.000 0.000   360 0.000
TCLTG8 22/12/2016 Put 12.210 2.200 2.200 0.000   0 2.200
TCLNW8 22/12/2016 Call 12.450 0.000 0.000 0.000   316 0.000
TCLNX8 22/12/2016 Put 12.450 2.440 2.440 0.000   0 2.440
TCLVC8 22/12/2016 Call 12.700 0.000 0.000 0.000   365 0.000
TCLVD8 22/12/2016 Put 12.700 2.690 2.690 0.000   0 2.690
TCLVS8 22/12/2016 Call 12.950 0.000 0.000 0.000   14,346 0.000
TCLVT8 22/12/2016 Put 12.950 2.940 2.940 0.000   0 2.940
TCLX58 22/12/2016 Call 13.200 0.000 0.000 0.000   462 0.000
TCLX68 22/12/2016 Put 13.200 3.190 3.190 0.000   0 3.190
TCLYT8 22/12/2016 Call 13.450 0.000 0.000 0.000   0 0.000
TCLYU8 22/12/2016 Put 13.450 3.440 3.440 0.000   0 3.440
TCLBL9 22/12/2016 Call 13.700 0.000 0.000 0.000   445 0.000
TCLBM9 22/12/2016 Put 13.700 3.690 3.690 0.000   0 3.690
TCLBW9 22/12/2016 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBX9 22/12/2016 Put 13.950 3.940 3.940 0.000   0 3.940
TCLCO9 22/12/2016 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCP9 22/12/2016 Put 14.200 4.200 4.200 0.000   0 4.200
TCLQB9 24/01/2017 Call 0.010 9.785 9.785 0.000   0 9.785
TCLRQ9 24/01/2017 Call 7.750 2.270 2.270 0.000   0 2.270
TCLRR9 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLRS9 24/01/2017 Call 8.000 2.020 2.020 0.000   0 2.020
TCLRT9 24/01/2017 Put 8.000 0.001 0.001 0.000   0 0.001
TCLR39 24/01/2017 Call 8.250 1.770 1.770 0.000   0 1.770
TCLR49 24/01/2017 Put 8.250 0.003 0.003 0.000   0 0.003
TCLQM9 24/01/2017 Call 8.500 1.520 1.520 0.000   0 1.520
TCLQN9 24/01/2017 Put 8.500 0.010 0.010 0.000   0 0.010
TCLNR9 24/01/2017 Call 8.750 1.275 1.275 0.000   0 1.275
TCLNS9 24/01/2017 Put 8.750 0.025 0.025 0.000   0 0.025
TCLLJ9 24/01/2017 Call 9.000 1.030 1.030 0.000   0 1.030
TCLLK9 24/01/2017 Put 9.000 0.050 0.050 0.000   200 0.050
TCLL99 24/01/2017 Call 9.250 0.795 0.795 0.000   0 0.795
TCLLA9 24/01/2017 Put 9.250 0.100 0.100 0.085 100 250 0.100
TCLKY9 24/01/2017 Call 9.500 0.580 0.580 0.000   16 0.580
TCLKZ9 24/01/2017 Put 9.500 0.175 0.175 0.000   179 0.175
TCLKQ9 24/01/2017 Call 9.750 0.395 0.395 0.000   140 0.395
TCLKR9 24/01/2017 Put 9.750 0.285 0.285 0.000   295 0.285
TCLJQ9 24/01/2017 Call 10.000 0.255 0.255 0.000   714 0.255
TCLJR9 24/01/2017 Put 10.000 0.425 0.425 0.410 132 5,025 0.425
TCLJO9 24/01/2017 Call 10.250 0.150 0.150 0.000   407 0.150
TCLJP9 24/01/2017 Put 10.250 0.595 0.595 0.580 80 833 0.595
TCLQS9 24/01/2017 Call 10.260 0.125 0.125 0.000   0 0.125
TCLQT9 24/01/2017 Put 10.260 0.595 0.595 0.000   50 0.595
TCLJM9 24/01/2017 Call 10.500 0.080 0.080 0.000   2,956 0.080
TCLJN9 24/01/2017 Put 10.500 0.790 0.790 0.000   50 0.790
TCLTJ9 24/01/2017 Call 10.510 0.070 0.070 0.000   0 0.070
TCLTK9 24/01/2017 Put 10.510 0.795 0.795 0.000   0 0.795
TCLJ19 24/01/2017 Call 10.750 0.040 0.040 0.000   105 0.040
TCLJ29 24/01/2017 Put 10.750 1.005 1.005 0.000   130 1.005
TCLTF9 24/01/2017 Call 10.760 0.040 0.040 0.000   950 0.040
TCLTG9 24/01/2017 Put 10.760 1.010 1.010 0.000   0 1.010
TCLJ99 24/01/2017 Call 11.000 0.020 0.020 0.000   115 0.020
TCLJA9 24/01/2017 Put 11.000 1.235 1.235 0.000   30 1.235
TCLTI9 24/01/2017 Call 11.010 0.020 0.020 0.000   0 0.020
TCLTH9 24/01/2017 Put 11.010 1.235 1.235 0.000   0 1.235
TCLJH9 24/01/2017 Call 11.250 0.010 0.010 0.000   3,284 0.010
TCLJI9 24/01/2017 Put 11.250 1.475 1.475 0.000   26 1.475
TCLP59 24/01/2017 Call 11.260 0.009 0.009 0.000   150 0.009
TCLP49 24/01/2017 Put 11.260 1.475 1.475 0.000   20 1.475
TCLIS9 24/01/2017 Call 11.500 0.004 0.004 0.000   190 0.004
TCLIT9 24/01/2017 Put 11.500 1.720 1.720 0.000   368 1.720
TCLP29 24/01/2017 Call 11.510 0.004 0.004 0.000   0 0.004
TCLP39 24/01/2017 Put 11.510 1.720 1.720 0.000   0 1.720
TCLJ39 24/01/2017 Call 11.750 0.002 0.002 0.000   0 0.002
TCLJ49 24/01/2017 Put 11.750 1.970 1.970 0.000   524 1.970
TCLJ59 24/01/2017 Call 12.000 0.001 0.001 0.000   269 0.001
TCLJ69 24/01/2017 Put 12.000 2.215 2.215 0.000   0 2.215
TCLM39 24/01/2017 Call 12.010 0.001 0.001 0.000   0 0.001
TCLM49 24/01/2017 Put 12.010 2.215 2.215 0.000   0 2.215
TCLJJ9 24/01/2017 Call 12.250 0.000 0.000 0.000   0 0.000
TCLJK9 24/01/2017 Put 12.250 2.465 2.465 0.000   40 2.465
TCLM19 24/01/2017 Call 12.260 0.000 0.000 0.000   35 0.000
TCLM29 24/01/2017 Put 12.260 2.465 2.465 0.000   0 2.465
TCLIQ9 24/01/2017 Call 12.500 0.000 0.000 0.000   0 0.000
TCLIR9 24/01/2017 Put 12.500 2.715 2.715 0.000   0 2.715
TCLIY9 24/01/2017 Call 12.750 0.000 0.000 0.000   0 0.000
TCLIZ9 24/01/2017 Put 12.750 2.965 2.965 0.000   0 2.965
TCLJB9 24/01/2017 Call 13.000 0.000 0.000 0.000   0 0.000
TCLJC9 24/01/2017 Put 13.000 3.215 3.215 0.000   0 3.215
TCLJF9 24/01/2017 Call 13.250 0.000 0.000 0.000   0 0.000
TCLJG9 24/01/2017 Put 13.250 3.465 3.465 0.000   0 3.465
TCLIU9 24/01/2017 Call 13.500 0.000 0.000 0.000   0 0.000
TCLIV9 24/01/2017 Put 13.500 3.715 3.715 0.000   0 3.715
TCLIW9 24/01/2017 Call 13.750 0.000 0.000 0.000   0 0.000
TCLIX9 24/01/2017 Put 13.750 3.965 3.965 0.000   0 3.965
TCLJ79 24/01/2017 Call 14.000 0.000 0.000 0.000   0 0.000
TCLJ89 24/01/2017 Put 14.000 4.215 4.215 0.000   0 4.215
TCLJD9 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.000
TCLJE9 24/01/2017 Put 14.250 4.465 4.465 0.000   0 4.465
TCLTE9 23/02/2017 Call 0.010 9.800 9.800 0.000   0 9.800
TCLRU9 23/02/2017 Call 7.750 2.270 2.270 0.000   0 2.270
TCLRV9 23/02/2017 Put 7.750 0.004 0.004 0.000   0 0.004
TCLRW9 23/02/2017 Call 8.000 2.025 2.025 0.000   0 2.025
TCLRX9 23/02/2017 Put 8.000 0.009 0.009 0.000   0 0.009
TCLR59 23/02/2017 Call 8.250 1.775 1.775 0.000   0 1.775
TCLR69 23/02/2017 Put 8.250 0.020 0.020 0.000   0 0.020
TCLQO9 23/02/2017 Call 8.500 1.525 1.525 0.000   0 1.525
TCLQP9 23/02/2017 Put 8.500 0.035 0.035 0.000   600 0.035
TCLNT9 23/02/2017 Call 8.750 1.275 1.275 0.000   0 1.275
TCLNU9 23/02/2017 Put 8.750 0.060 0.060 0.000   0 0.060
TCLLL9 23/02/2017 Call 9.000 1.035 1.035 0.000   0 1.035
TCLLM9 23/02/2017 Put 9.000 0.100 0.100 0.100 14 1,147 0.100
TCLLB9 23/02/2017 Call 9.250 0.805 0.805 0.000   0 0.805
TCLLC9 23/02/2017 Put 9.250 0.160 0.160 0.000   11 0.160
TCLL19 23/02/2017 Call 9.500 0.600 0.600 0.000   0 0.600
TCLL29 23/02/2017 Put 9.500 0.245 0.245 0.000   18 0.245
TCLKS9 23/02/2017 Call 9.750 0.430 0.430 0.000   0 0.430
TCLKT9 23/02/2017 Put 9.750 0.350 0.350 0.000   200 0.350
TCLKN9 23/02/2017 Call 10.000 0.300 0.300 0.000   215 0.300
TCLKO9 23/02/2017 Put 10.000 0.485 0.485 0.000   10 0.485
TCLKL9 23/02/2017 Call 10.250 0.200 0.200 0.000   0 0.200
TCLKM9 23/02/2017 Put 10.250 0.650 0.650 0.000   55 0.650
TCLK79 23/02/2017 Call 10.500 0.130 0.130 0.000   90 0.130
TCLK89 23/02/2017 Put 10.500 0.835 0.835 0.000   5,500 0.835
TCLJY9 23/02/2017 Call 10.750 0.085 0.085 0.000   600 0.085
TCLJZ9 23/02/2017 Put 10.750 1.040 1.040 0.000   10 1.040
TCLK99 23/02/2017 Call 11.000 0.050 0.050 0.000   10,599 0.050
TCLKA9 23/02/2017 Put 11.000 1.260 1.260 0.000   0 1.260
TCLKJ9 23/02/2017 Call 11.250 0.030 0.030 0.000   1,377 0.030
TCLKK9 23/02/2017 Put 11.250 1.490 1.490 0.000   0 1.490
TCLK59 23/02/2017 Call 11.500 0.015 0.015 0.000   2,300 0.015
TCLK69 23/02/2017 Put 11.500 1.725 1.725 0.000   25 1.725
TCLM59 23/02/2017 Call 11.510 0.015 0.015 0.000   85 0.015
TCLM69 23/02/2017 Put 11.510 1.715 1.715 0.000   0 1.715
TCLJU9 23/02/2017 Call 11.750 0.009 0.009 0.000   0 0.009
TCLJV9 23/02/2017 Put 11.750 1.970 1.970 0.000   25 1.970
TCLKD9 23/02/2017 Call 12.000 0.005 0.005 0.000   0 0.005
TCLKE9 23/02/2017 Put 12.000 2.215 2.215 0.000   0 2.215
TCLKF9 23/02/2017 Call 12.250 0.003 0.003 0.000   0 0.003
TCLKG9 23/02/2017 Put 12.250 2.465 2.465 0.000   0 2.465
TCLK19 23/02/2017 Call 12.500 0.001 0.001 0.000   0 0.001
TCLK29 23/02/2017 Put 12.500 2.715 2.715 0.000   0 2.715
TCLJW9 23/02/2017 Call 12.750 0.001 0.001 0.000   0 0.001
TCLJX9 23/02/2017 Put 12.750 2.965 2.965 0.000   0 2.965
TCLKB9 23/02/2017 Call 13.000 0.000 0.000 0.000   0 0.000
TCLKC9 23/02/2017 Put 13.000 3.215 3.215 0.000   0 3.215
TCLKH9 23/02/2017 Call 13.250 0.000 0.000 0.000   0 0.000
TCLKI9 23/02/2017 Put 13.250 3.465 3.465 0.000   0 3.465
TCLK39 23/02/2017 Call 13.500 0.000 0.000 0.000   0 0.000
TCLK49 23/02/2017 Put 13.500 3.710 3.710 0.000   0 3.710
TCLYC8 30/03/2017 Call 0.010 9.815 9.815 0.000   0 9.815
TCLRY9 30/03/2017 Call 7.720 2.300 2.300 0.000   0 2.300
TCLRZ9 30/03/2017 Put 7.720 0.009 0.009 0.000   0 0.009
TCLNN8 30/03/2017 Call 7.970 2.050 2.050 0.000   0 2.050
TCLNO8 30/03/2017 Put 7.970 0.020 0.020 0.000   0 0.020
TCLR79 30/03/2017 Call 8.220 1.800 1.800 0.000   0 1.800
TCLR89 30/03/2017 Put 8.220 0.030 0.030 0.000   100 0.030
TCLMY8 30/03/2017 Call 8.470 1.555 1.555 0.000   0 1.555
TCLMZ8 30/03/2017 Put 8.470 0.055 0.055 0.000   0 0.055
TCLNZ9 30/03/2017 Call 8.720 1.305 1.305 0.000   0 1.305
TCLP19 30/03/2017 Put 8.720 0.090 0.090 0.000   0 0.090
TCLNP8 30/03/2017 Call 8.970 1.070 1.070 0.000   0 1.070
TCLNQ8 30/03/2017 Put 8.970 0.140 0.140 0.125 413 413 0.140
TCLYH8 30/03/2017 Call 9.220 0.845 0.845 0.000   0 0.845
TCLYI8 30/03/2017 Put 9.220 0.205 0.205 0.000   0 0.205
TCLN18 30/03/2017 Call 9.470 0.655 0.655 0.000   125 0.655
TCLN28 30/03/2017 Put 9.470 0.290 0.290 0.530 20 145 0.290
TCLXO8 30/03/2017 Call 9.710 0.500 0.500 0.000   268 0.500
TCLXP8 30/03/2017 Put 9.710 0.395 0.395 0.000   0 0.395
TCLNL8 30/03/2017 Call 9.960 0.375 0.375 0.000   20 0.375
TCLNM8 30/03/2017 Put 9.960 0.525 0.525 0.000   0 0.525
TCLXD8 30/03/2017 Call 10.210 0.275 0.275 0.000   60 0.275
TCLXF8 30/03/2017 Put 10.210 0.680 0.680 0.000   0 0.680
TCLQC9 30/03/2017 Call 10.220 0.270 0.270 0.000   0 0.270
TCLQD9 30/03/2017 Put 10.220 0.680 0.680 0.000   850 0.680
TCLN38 30/03/2017 Call 10.460 0.200 0.200 0.000   560 0.200
TCLN48 30/03/2017 Put 10.460 0.855 0.855 0.000   0 0.855
TCLQE9 30/03/2017 Call 10.470 0.195 0.195 0.000   648 0.195
TCLQF9 30/03/2017 Put 10.470 0.850 0.850 0.000   0 0.850
TCLXQ8 30/03/2017 Call 10.710 0.140 0.140 0.000   81 0.140
TCLXR8 30/03/2017 Put 10.710 1.045 1.045 0.000   0 1.045
TCLN98 30/03/2017 Call 10.960 0.095 0.095 0.000   2,000 0.095
TCLNK8 30/03/2017 Put 10.960 1.255 1.255 0.000   30 1.255
TCLTM9 30/03/2017 Call 10.970 0.095 0.095 0.000   0 0.095
TCLTL9 30/03/2017 Put 10.970 1.245 1.245 0.000   0 1.245
TCLXI8 30/03/2017 Call 11.210 0.065 0.065 0.000   800 0.065
TCLXJ8 30/03/2017 Put 11.210 1.475 1.475 0.000   850 1.475
TCLTN9 30/03/2017 Call 11.220 0.065 0.065 0.000   0 0.065
TCLTO9 30/03/2017 Put 11.220 1.460 1.460 0.000   0 1.460
TCLN58 30/03/2017 Call 11.460 0.045 0.045 0.000   2,352 0.045
TCLN68 30/03/2017 Put 11.460 1.710 1.710 0.000   205 1.710
TCLXM8 30/03/2017 Call 11.710 0.030 0.030 0.000   0 0.030
TCLXN8 30/03/2017 Put 11.710 1.950 1.950 0.000   150 1.950
TCLN78 30/03/2017 Call 11.960 0.015 0.015 0.000   750 0.015
TCLN88 30/03/2017 Put 11.960 2.195 2.195 0.000   300 2.195
TCLXG8 30/03/2017 Call 12.210 0.010 0.010 0.000   25 0.010
TCLXH8 30/03/2017 Put 12.210 2.440 2.440 0.000   25 2.440
TCLNY8 30/03/2017 Call 12.450 0.007 0.007 0.000   0 0.007
TCLNZ8 30/03/2017 Put 12.450 2.680 2.680 0.000   35 2.680
TCLXK8 30/03/2017 Call 12.700 0.004 0.004 0.000   146 0.004
TCLXL8 30/03/2017 Put 12.700 2.925 2.925 0.000   0 2.925
TCLTR8 30/03/2017 Call 12.950 0.002 0.002 0.000   0 0.002
TCLTS8 30/03/2017 Put 12.950 3.170 3.170 0.000   0 3.170
TCLYF8 30/03/2017 Call 13.200 0.001 0.001 0.000   0 0.001
TCLYG8 30/03/2017 Put 13.200 3.415 3.415 0.000   0 3.415
TCLVU8 30/03/2017 Call 13.450 0.001 0.001 0.000   0 0.001
TCLVV8 30/03/2017 Put 13.450 3.665 3.665 0.000   0 3.665
TCLBO9 30/03/2017 Call 13.700 0.000 0.000 0.000   0 0.000
TCLBP9 30/03/2017 Put 13.700 3.915 3.915 0.000   0 3.915
TCLBY9 30/03/2017 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBZ9 30/03/2017 Put 13.950 4.165 4.165 0.000   0 4.165
TCLCQ9 30/03/2017 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCR9 30/03/2017 Put 14.200 4.415 4.415 0.000   0 4.415
TCLS19 27/04/2017 Call 7.750 2.275 2.275 0.000   0 2.275
TCLS29 27/04/2017 Put 7.750 0.015 0.015 0.000   0 0.015
TCLS39 27/04/2017 Call 8.000 2.025 2.025 0.000   0 2.025
TCLS49 27/04/2017 Put 8.000 0.030 0.030 0.000   0 0.030
TCLR99 27/04/2017 Call 8.250 1.775 1.775 0.000   0 1.775
TCLRF9 27/04/2017 Put 8.250 0.050 0.050 0.000   0 0.050
TCLQQ9 27/04/2017 Call 8.500 1.530 1.530 0.000   0 1.530
TCLQR9 27/04/2017 Put 8.500 0.080 0.080 0.000   0 0.080
TCLP69 27/04/2017 Call 8.750 1.290 1.290 0.000   0 1.290
TCLP79 27/04/2017 Put 8.750 0.120 0.120 0.000   0 0.120
TCLP89 27/04/2017 Call 9.000 1.060 1.060 0.000   0 1.060
TCLP99 27/04/2017 Put 9.000 0.175 0.175 0.000   100 0.175
TCLPK9 27/04/2017 Call 9.250 0.855 0.855 0.000   0 0.855
TCLPL9 27/04/2017 Put 9.250 0.245 0.245 0.000   0 0.245
TCLPM9 27/04/2017 Call 9.500 0.680 0.680 0.000   0 0.680
TCLPN9 27/04/2017 Put 9.500 0.330 0.330 0.000   104 0.330
TCLPO9 27/04/2017 Call 9.750 0.535 0.535 0.000   0 0.535
TCLPP9 27/04/2017 Put 9.750 0.440 0.440 0.000   150 0.440
TCLPQ9 27/04/2017 Call 10.000 0.410 0.410 0.000   0 0.410
TCLPR9 27/04/2017 Put 10.000 0.570 0.570 0.000   0 0.570
TCLPS9 27/04/2017 Call 10.250 0.310 0.310 0.000   0 0.310
TCLPT9 27/04/2017 Put 10.250 0.720 0.720 0.000   0 0.720
TCLPU9 27/04/2017 Call 10.500 0.225 0.225 0.000   0 0.225
TCLPV9 27/04/2017 Put 10.500 0.890 0.890 0.000   0 0.890
TCLPW9 27/04/2017 Call 10.750 0.165 0.165 0.155 750 1,000 0.165
TCLPX9 27/04/2017 Put 10.750 1.085 1.085 0.000   0 1.085
TCLPY9 27/04/2017 Call 11.000 0.115 0.115 0.000   0 0.115
TCLPZ9 27/04/2017 Put 11.000 1.290 1.290 0.000   139 1.290
TCLQ19 27/04/2017 Call 11.250 0.085 0.085 0.000   20 0.085
TCLQ29 27/04/2017 Put 11.250 1.515 1.515 0.000   0 1.515
TCLQ39 27/04/2017 Call 11.500 0.060 0.060 0.000   0 0.060
TCLQ49 27/04/2017 Put 11.500 1.750 1.750 0.000   0 1.750
TCLQ59 27/04/2017 Call 11.750 0.045 0.045 0.000   0 0.045
TCLQ69 27/04/2017 Put 11.750 1.990 1.990 0.000   0 1.990
TCLQ79 27/04/2017 Call 12.000 0.030 0.030 0.000   0 0.030
TCLQ89 27/04/2017 Put 12.000 2.230 2.230 0.000   0 2.230
TCLQ99 27/04/2017 Call 12.250 0.020 0.020 0.000   0 0.020
TCLQA9 27/04/2017 Put 12.250 2.470 2.470 0.000   0 2.470
TCLTR9 25/05/2017 Call 8.250            
TCLTS9 25/05/2017 Put 8.250            
TCLTP9 25/05/2017 Call 8.500 1.525 1.525 0.000   0 1.525
TCLTQ9 25/05/2017 Put 8.500 0.105 0.105 0.000   0 0.105
TCLSJ9 25/05/2017 Call 8.750 1.290 1.290 0.000   0 1.290
TCLSK9 25/05/2017 Put 8.750 0.150 0.150 0.000   0 0.150
TCLSL9 25/05/2017 Call 9.000 1.080 1.080 0.000   0 1.080
TCLSM9 25/05/2017 Put 9.000 0.205 0.205 0.000   0 0.205
TCLSN9 25/05/2017 Call 9.250 0.890 0.890 0.000   0 0.890
TCLSO9 25/05/2017 Put 9.250 0.280 0.280 0.000   0 0.280
TCLSP9 25/05/2017 Call 9.500 0.725 0.725 0.000   0 0.725
TCLSQ9 25/05/2017 Put 9.500 0.370 0.370 0.000   0 0.370
TCLSR9 25/05/2017 Call 9.750 0.580 0.580 0.000   0 0.580
TCLSS9 25/05/2017 Put 9.750 0.475 0.475 0.000   0 0.475
TCLST9 25/05/2017 Call 10.000 0.455 0.455 0.000   0 0.455
TCLSU9 25/05/2017 Put 10.000 0.605 0.605 0.000   0 0.605
TCLSV9 25/05/2017 Call 10.250 0.355 0.355 0.000   0 0.355
TCLSW9 25/05/2017 Put 10.250 0.755 0.755 0.000   0 0.755
TCLSX9 25/05/2017 Call 10.500 0.270 0.270 0.000   0 0.270
TCLSY9 25/05/2017 Put 10.500 0.925 0.925 0.000   0 0.925
TCLSZ9 25/05/2017 Call 10.750 0.205 0.205 0.000   0 0.205
TCLT19 25/05/2017 Put 10.750 1.110 1.110 0.000   0 1.110
TCLT29 25/05/2017 Call 11.000 0.155 0.155 0.000   0 0.155
TCLT39 25/05/2017 Put 11.000 1.310 1.310 0.000   0 1.310
TCLT49 25/05/2017 Call 11.250 0.115 0.115 0.000   0 0.115
TCLT59 25/05/2017 Put 11.250 1.520 1.520 0.000   0 1.520
TCLT69 25/05/2017 Call 11.500 0.085 0.085 0.000   0 0.085
TCLT79 25/05/2017 Put 11.500 1.745 1.745 0.000   0 1.745
TCLT89 25/05/2017 Call 11.750 0.065 0.065 0.000   0 0.065
TCLT99 25/05/2017 Put 11.750 1.975 1.975 0.000   0 1.975
TCLTA9 25/05/2017 Call 12.000 0.045 0.045 0.000   0 0.045
TCLTB9 25/05/2017 Put 12.000 2.215 2.215 0.000   0 2.215
TCLTC9 25/05/2017 Call 12.250 0.035 0.035 0.000   0 0.035
TCLTD9 25/05/2017 Put 12.250 2.460 2.460 0.000   0 2.460
TCLGL9 29/06/2017 Call 0.010 9.615 9.615 0.000   0 9.615
TCLS59 29/06/2017 Call 7.750 2.270 2.270 0.000   0 2.270
TCLS69 29/06/2017 Put 7.750 0.060 0.060 0.000   0 0.060
TCLT68 29/06/2017 Call 8.000 2.025 2.025 0.000   0 2.025
TCLT78 29/06/2017 Put 8.000 0.095 0.095 0.000   0 0.095
TCLRG9 29/06/2017 Call 8.250 1.785 1.785 0.000   0 1.785
TCLRH9 29/06/2017 Put 8.250 0.135 0.135 0.000   0 0.135
TCLSX8 29/06/2017 Call 8.500 1.550 1.550 0.000   0 1.550
TCLSY8 29/06/2017 Put 8.500 0.185 0.185 0.000   87 0.185
TCLNV9 29/06/2017 Call 8.750 1.330 1.330 0.000   0 1.330
TCLNW9 29/06/2017 Put 8.750 0.245 0.245 0.000   0 0.245
TCLT48 29/06/2017 Call 9.000 1.125 1.125 0.000   0 1.125
TCLT58 29/06/2017 Put 9.000 0.320 0.320 0.000   0 0.320
TCLLD9 29/06/2017 Call 9.250 0.945 0.945 0.000   0 0.945
TCLLE9 29/06/2017 Put 9.250 0.410 0.410 0.000   0 0.410
TCLTA8 29/06/2017 Call 9.500 0.790 0.790 0.000   0 0.790
TCLTB8 29/06/2017 Put 9.500 0.520 0.520 0.000   100 0.520
TCLGO9 29/06/2017 Call 9.750 0.650 0.650 0.000   0 0.650
TCLGP9 29/06/2017 Put 9.750 0.645 0.645 0.000   0 0.645
TCLT28 29/06/2017 Call 10.000 0.525 0.525 0.000   0 0.525
TCLT38 29/06/2017 Put 10.000 0.785 0.785 0.000   0 0.785
TCLQG9 29/06/2017 Call 10.010 0.420 0.420 0.000   0 0.420
TCLQH9 29/06/2017 Put 10.010 0.790 0.790 0.000   50 0.790
TCLF99 29/06/2017 Call 10.250 0.415 0.415 0.000   30 0.415
TCLFF9 29/06/2017 Put 10.250 0.940 0.940 0.000   0 0.940
TCLQJ9 29/06/2017 Call 10.260 0.335 0.335 0.000   0 0.335
TCLQI9 29/06/2017 Put 10.260 0.945 0.945 0.000   0 0.945
TCLT88 29/06/2017 Call 10.500 0.330 0.330 0.000   200 0.330
TCLT98 29/06/2017 Put 10.500 1.115 1.115 0.000   50 1.115
TCLFO9 29/06/2017 Call 10.750 0.255 0.255 0.000   0 0.255
TCLFP9 29/06/2017 Put 10.750 1.295 1.295 0.000   60 1.295
TCLSI9 29/06/2017 Call 10.760 0.200 0.200 0.000   0 0.200
TCLSH9 29/06/2017 Put 10.760 1.305 1.305 0.000   0 1.305
TCLST8 29/06/2017 Call 11.000 0.200 0.200 0.000   0 0.200
TCLSU8 29/06/2017 Put 11.000 1.495 1.495 0.000   0 1.495
TCLFI9 29/06/2017 Call 11.250 0.155 0.155 0.000   100 0.155
TCLFJ9 29/06/2017 Put 11.250 1.705 1.705 0.000   110 1.705
TCLSF9 29/06/2017 Call 11.260 0.115 0.115 0.000   0 0.115
TCLSG9 29/06/2017 Put 11.260 1.710 1.710 0.000   0 1.710
TCLSZ8 29/06/2017 Call 11.500 0.115 0.115 0.000   131 0.115
TCLT18 29/06/2017 Put 11.500 1.920 1.920 0.000   0 1.920
TCLFK9 29/06/2017 Call 11.750 0.085 0.085 0.000   0 0.085
TCLFL9 29/06/2017 Put 11.750 2.145 2.145 0.000   0 2.145
TCLSV8 29/06/2017 Call 12.000 0.065 0.065 0.000   0 0.065
TCLSW8 29/06/2017 Put 12.000 2.375 2.375 0.000   0 2.375
TCLFG9 29/06/2017 Call 12.250 0.050 0.050 0.000   0 0.050
TCLFH9 29/06/2017 Put 12.250 2.610 2.610 0.000   0 2.610
TCLTD8 29/06/2017 Call 12.500 0.035 0.035 0.000   0 0.035
TCLTE8 29/06/2017 Put 12.500 2.850 2.850 0.000   0 2.850
TCLFM9 29/06/2017 Call 12.750 0.025 0.025 0.000   0 0.025
TCLFN9 29/06/2017 Put 12.750 3.095 3.095 0.000   0 3.095
TCLTZ8 29/06/2017 Call 13.000 0.020 0.020 0.000   0 0.020
TCLU18 29/06/2017 Put 13.000 3.340 3.340 0.000   0 3.340
TCLFQ9 29/06/2017 Call 13.250 0.015 0.015 0.000   0 0.015
TCLFR9 29/06/2017 Put 13.250 3.585 3.585 0.000   0 3.585
TCLWR8 29/06/2017 Call 13.500 0.010 0.010 0.000   0 0.010
TCLWS8 29/06/2017 Put 13.500 3.830 3.830 0.000   0 3.830
TCLGS9 29/06/2017 Call 13.750 0.007 0.007 0.000   0 0.007
TCLGT9 29/06/2017 Put 13.750 4.080 4.080 0.000   0 4.080
TCLZY8 29/06/2017 Call 14.000 0.005 0.005 0.000   0 0.005
TCLB19 29/06/2017 Put 14.000 4.330 4.330 0.000   0 4.330
TCLIO9 29/06/2017 Call 14.250 0.004 0.004 0.000   0 0.004
TCLIP9 29/06/2017 Put 14.250 4.580 4.580 0.000   0 4.580
TCLCS9 29/06/2017 Call 14.500 0.003 0.003 0.000   0 0.003
TCLCT9 29/06/2017 Put 14.500 4.830 4.830 0.000   0 4.830
TCLN69 28/09/2017 Call 0.010 9.655 9.655 0.000   0 9.655
TCLS79 28/09/2017 Call 7.750 2.270 2.270 0.000   0 2.270
TCLS89 28/09/2017 Put 7.750 0.110 0.110 0.000   0 0.110
TCLS99 28/09/2017 Call 8.000 2.025 2.025 0.000   0 2.025
TCLSA9 28/09/2017 Put 8.000 0.150 0.150 0.000   0 0.150
TCLRI9 28/09/2017 Call 8.250 1.785 1.785 0.000   0 1.785
TCLRJ9 28/09/2017 Put 8.250 0.200 0.200 0.000   0 0.200
TCLLN9 28/09/2017 Call 8.500 1.550 1.550 0.000   0 1.550
TCLLO9 28/09/2017 Put 8.500 0.255 0.255 0.000   0 0.255
TCLNX9 28/09/2017 Call 8.750 1.335 1.335 0.000   0 1.335
TCLNY9 28/09/2017 Put 8.750 0.330 0.330 0.000   300 0.330
TCLY48 28/09/2017 Call 9.000 1.145 1.145 0.000   0 1.145
TCLY58 28/09/2017 Put 9.000 0.415 0.415 0.000   300 0.415
TCLN99 28/09/2017 Call 9.250 0.975 0.975 0.000   0 0.975
TCLNK9 28/09/2017 Put 9.250 0.515 0.515 0.000   70 0.515
TCLXZ8 28/09/2017 Call 9.500 0.825 0.825 0.000   0 0.825
TCLY18 28/09/2017 Put 9.500 0.625 0.625 0.000   0 0.625
TCLMJ9 28/09/2017 Call 9.750 0.695 0.695 0.000   0 0.695
TCLMK9 28/09/2017 Put 9.750 0.755 0.755 0.000   0 0.755
TCLY68 28/09/2017 Call 10.000 0.580 0.580 0.000   0 0.580
TCLY78 28/09/2017 Put 10.000 0.900 0.900 0.000   0 0.900
TCLM99 28/09/2017 Call 10.250 0.475 0.475 0.000   0 0.475
TCLMA9 28/09/2017 Put 10.250 1.055 1.055 0.000   0 1.055
TCLY28 28/09/2017 Call 10.500 0.390 0.390 0.000   0 0.390
TCLY38 28/09/2017 Put 10.500 1.225 1.225 0.000   0 1.225
TCLML9 28/09/2017 Call 10.750 0.320 0.320 0.000   0 0.320
TCLMM9 28/09/2017 Put 10.750 1.410 1.410 0.000   0 1.410
TCLY88 28/09/2017 Call 11.000 0.255 0.255 0.000   40 0.255
TCLY98 28/09/2017 Put 11.000 1.600 1.600 0.000   0 1.600
TCLM79 28/09/2017 Call 11.250 0.210 0.210 0.000   0 0.210
TCLM89 28/09/2017 Put 11.250 1.805 1.805 0.000   0 1.805
TCLXW8 28/09/2017 Call 11.500 0.170 0.170 0.000   0 0.170
TCLXY8 28/09/2017 Put 11.500 2.015 2.015 0.000   0 2.015
TCLMH9 28/09/2017 Call 11.750 0.135 0.135 0.000   0 0.135
TCLMI9 28/09/2017 Put 11.750 2.240 2.240 0.000   72 2.240
TCLYA8 28/09/2017 Call 12.000 0.110 0.110 0.000   50 0.110
TCLYB8 28/09/2017 Put 12.000 2.460 2.460 0.000   0 2.460
TCLMB9 28/09/2017 Call 12.250 0.085 0.085 0.000   0 0.085
TCLMC9 28/09/2017 Put 12.250 2.690 2.690 0.000   0 2.690
TCLXU8 28/09/2017 Call 12.500 0.070 0.070 0.000   0 0.070
TCLXV8 28/09/2017 Put 12.500 2.920 2.920 0.000   0 2.920
TCLMF9 28/09/2017 Call 12.750 0.055 0.055 0.000   0 0.055
TCLMG9 28/09/2017 Put 12.750 3.155 3.155 0.000   0 3.155
TCLXS8 28/09/2017 Call 13.000 0.045 0.045 0.000   0 0.045
TCLXT8 28/09/2017 Put 13.000 3.385 3.385 0.000   0 3.385
TCLMD9 28/09/2017 Call 13.250 0.035 0.035 0.000   0 0.035
TCLME9 28/09/2017 Put 13.250 3.625 3.625 0.000   0 3.625
TCLYD8 28/09/2017 Call 13.500 0.030 0.030 0.000   0 0.030
TCLYE8 28/09/2017 Put 13.500 3.870 3.870 0.000   0 3.870
TCLB29 28/09/2017 Call 14.000 0.015 0.015 0.000   0 0.015
TCLB39 28/09/2017 Put 14.000 4.360 4.360 0.000   0 4.360
TCLCU9 28/09/2017 Call 14.500 0.010 0.010 0.000   0 0.010
TCLCV9 28/09/2017 Put 14.500 4.850 4.850 0.000   0 4.850
TCLSB9 21/12/2017 Call 7.500 2.520 2.520 0.000   0 2.520
TCLSC9 21/12/2017 Put 7.500 0.135 0.135 0.000   0 0.135
TCLQU9 21/12/2017 Call 8.000 2.030 2.030 0.000   0 2.030
TCLQV9 21/12/2017 Put 8.000 0.220 0.220 0.000   0 0.220
TCLLP9 21/12/2017 Call 8.500 1.595 1.595 0.000   0 1.595
TCLLQ9 21/12/2017 Put 8.500 0.340 0.340 0.000   0 0.340
TCLL39 21/12/2017 Call 9.000 1.230 1.230 0.000   0 1.230
TCLL49 21/12/2017 Put 9.000 0.505 0.505 0.000   0 0.505
TCLGQ9 21/12/2017 Call 9.500 0.935 0.935 0.000   0 0.935
TCLGR9 21/12/2017 Put 9.500 0.715 0.715 0.000   15 0.715
TCLG79 21/12/2017 Call 10.000 0.690 0.690 0.000   0 0.690
TCLG89 21/12/2017 Put 10.000 0.980 0.980 0.000   0 0.980
TCLFS9 21/12/2017 Call 10.500 0.500 0.500 0.000   0 0.500
TCLFT9 21/12/2017 Put 10.500 1.290 1.290 0.000   100 1.290
TCLG99 21/12/2017 Call 11.000 0.350 0.350 0.000   0 0.350
TCLGK9 21/12/2017 Put 11.000 1.645 1.645 0.000   25 1.645
TCLFU9 21/12/2017 Call 11.500 0.240 0.240 0.000   0 0.240
TCLFV9 21/12/2017 Put 11.500 2.040 2.040 0.000   0 2.040
TCLG39 21/12/2017 Call 12.000 0.160 0.160 0.000   0 0.160
TCLG49 21/12/2017 Put 12.000 2.465 2.465 0.000   0 2.465
TCLFW9 21/12/2017 Call 12.500 0.105 0.105 0.000   40 0.105
TCLFX9 21/12/2017 Put 12.500 2.910 2.910 0.000   0 2.910
TCLG59 21/12/2017 Call 13.000 0.070 0.070 0.000   0 0.070
TCLG69 21/12/2017 Put 13.000 3.380 3.380 0.000   0 3.380
TCLFY9 21/12/2017 Call 13.500 0.045 0.045 0.000   0 0.045
TCLFZ9 21/12/2017 Put 13.500 3.855 3.855 0.000   0 3.855
TCLG19 21/12/2017 Call 14.000 0.030 0.030 0.000   0 0.030
TCLG29 21/12/2017 Put 14.000 4.340 4.340 0.000   0 4.340
TCLIK9 21/12/2017 Call 14.500 0.020 0.020 0.000   0 0.020
TCLIL9 21/12/2017 Put 14.500 4.835 4.835 0.000   0 4.835
TCLSD9 28/03/2018 Call 7.500 2.520 2.520 0.000   0 2.520
TCLSE9 28/03/2018 Put 7.500 0.215 0.215 0.000   0 0.215
TCLQW9 28/03/2018 Call 8.000 2.025 2.025 2.070 8 0 2.025
TCLQX9 28/03/2018 Put 8.000 0.325 0.325 0.000   0 0.325
TCLNL9 28/03/2018 Call 8.500 1.595 1.595 0.000   0 1.595
TCLNM9 28/03/2018 Put 8.500 0.480 0.480 0.000   0 0.480
TCLN79 28/03/2018 Call 9.000 1.250 1.250 0.000   0 1.250
TCLN89 28/03/2018 Put 9.000 0.670 0.670 0.000   0 0.670
TCLMN9 28/03/2018 Call 9.500 0.965 0.965 0.000   100 0.965
TCLMO9 28/03/2018 Put 9.500 0.900 0.900 0.000   0 0.900
TCLMX9 28/03/2018 Call 10.000 0.730 0.730 0.000   0 0.730
TCLMY9 28/03/2018 Put 10.000 1.180 1.180 0.000   0 1.180
TCLMP9 28/03/2018 Call 10.500 0.540 0.540 0.000   0 0.540
TCLMQ9 28/03/2018 Put 10.500 1.495 1.495 0.000   100 1.495
TCLMZ9 28/03/2018 Call 11.000 0.390 0.390 0.000   0 0.390
TCLN19 28/03/2018 Put 11.000 1.850 1.850 0.000   0 1.850
TCLMT9 28/03/2018 Call 11.500 0.280 0.280 0.000   0 0.280
TCLMU9 28/03/2018 Put 11.500 2.240 2.240 0.000   50 2.240
TCLN29 28/03/2018 Call 12.000 0.195 0.195 0.000   0 0.195
TCLN39 28/03/2018 Put 12.000 2.655 2.655 0.000   0 2.655
TCLMV9 28/03/2018 Call 12.500 0.135 0.135 0.000   0 0.135
TCLMW9 28/03/2018 Put 12.500 3.090 3.090 0.000   0 3.090
TCLN49 28/03/2018 Call 13.000 0.095 0.095 0.000   0 0.095
TCLN59 28/03/2018 Put 13.000 3.545 3.545 0.000   0 3.545
TCLMR9 28/03/2018 Call 13.500 0.065 0.065 0.000   0 0.065
TCLMS9 28/03/2018 Put 13.500 4.005 4.005 0.000   0 4.005

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.