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 10.980 0.000 11.030 10.440 0.000 0.000 0.000 4,800 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLTE9 23/02/2017 Call 0.010 0.000 0.000 0.000   30 10.975
TCLRU9 23/02/2017 Call 7.750 0.000 0.000 0.000   0 3.230
TCLRV9 23/02/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLRW9 23/02/2017 Call 8.000 0.000 0.000 0.000   0 2.980
TCLRX9 23/02/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLR59 23/02/2017 Call 8.250 0.000 0.000 0.000   0 2.730
TCLR69 23/02/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLQO9 23/02/2017 Call 8.500 0.000 0.000 0.000   0 2.485
TCLQP9 23/02/2017 Put 8.500 0.000 0.000 0.000   600 0.000
TCLNT9 23/02/2017 Call 8.750 0.000 0.000 0.000   0 2.235
TCLNU9 23/02/2017 Put 8.750 0.000 0.000 0.000   0 0.000
TCLLL9 23/02/2017 Call 9.000 0.000 0.000 0.000   0 1.985
TCLLM9 23/02/2017 Put 9.000 0.000 0.000 0.000   1,147 0.000
TCLLB9 23/02/2017 Call 9.250 0.000 0.000 0.000   0 1.735
TCLLC9 23/02/2017 Put 9.250 0.000 0.000 0.000   11 0.000
TCLL19 23/02/2017 Call 9.500 0.000 0.000 0.000   0 1.485
TCLL29 23/02/2017 Put 9.500 0.000 0.000 0.000   418 0.000
TCLKS9 23/02/2017 Call 9.750 0.000 0.000 0.000   0 1.235
TCLKT9 23/02/2017 Put 9.750 0.000 0.000 0.000   8,014 0.000
TCLKN9 23/02/2017 Call 10.000 0.000 0.000 0.000   63 0.985
TCLKO9 23/02/2017 Put 10.000 0.000 0.000 0.000   802 0.000
TCLKL9 23/02/2017 Call 10.250 0.000 0.000 0.000   939 0.735
TCLKM9 23/02/2017 Put 10.250 0.000 0.000 0.000   1,462 0.000
TCLV39 23/02/2017 Call 10.260 0.000 0.000 0.000   0 0.725
TCLV29 23/02/2017 Put 10.260 0.000 0.000 0.000   0 0.000
TCLK79 23/02/2017 Call 10.500 0.000 0.000 0.000   3,185 0.485
TCLK89 23/02/2017 Put 10.500 0.000 0.000 0.000   5,948 0.003
TCLV49 23/02/2017 Call 10.510 0.000 0.000 0.000   555 0.475
TCLV59 23/02/2017 Put 10.510 0.000 0.000 0.000   0 0.003
TCLJY9 23/02/2017 Call 10.750 0.000 0.000 0.000   1,136 0.255
TCLJZ9 23/02/2017 Put 10.750 0.000 0.000 0.000   799 0.030
TCLK99 23/02/2017 Call 11.000 0.000 0.000 0.000   11,779 0.085
TCLKA9 23/02/2017 Put 11.000 0.000 0.000 0.000   578 0.130
TCLKJ9 23/02/2017 Call 11.250 0.000 0.280 0.000   1,327 0.015
TCLKK9 23/02/2017 Put 11.250 0.000 0.000 0.000   0 0.310
TCLK59 23/02/2017 Call 11.500 0.000 0.000 0.000   2,344 0.001
TCLK69 23/02/2017 Put 11.500 0.000 0.000 0.000   0 0.535
TCLM59 23/02/2017 Call 11.510 0.000 0.000 0.000   50 0.001
TCLM69 23/02/2017 Put 11.510 0.000 0.000 0.000   0 0.545
TCLJU9 23/02/2017 Call 11.750 0.000 0.000 0.000   0 0.000
TCLJV9 23/02/2017 Put 11.750 0.000 0.000 0.000   25 0.780
TCLKD9 23/02/2017 Call 12.000 0.000 0.000 0.000   0 0.000
TCLKE9 23/02/2017 Put 12.000 0.000 0.000 0.000   0 1.025
TCLKF9 23/02/2017 Call 12.250 0.000 0.000 0.000   0 0.000
TCLKG9 23/02/2017 Put 12.250 0.000 0.000 0.000   0 1.270
TCLK19 23/02/2017 Call 12.500 0.000 0.000 0.000   0 0.000
TCLK29 23/02/2017 Put 12.500 0.000 0.000 0.000   0 1.520
TCLJW9 23/02/2017 Call 12.750 0.000 0.000 0.000   0 0.000
TCLJX9 23/02/2017 Put 12.750 0.000 0.000 0.000   0 1.770
TCLKB9 23/02/2017 Call 13.000 0.000 0.000 0.000   0 0.000
TCLKC9 23/02/2017 Put 13.000 0.000 0.000 0.000   0 2.020
TCLKH9 23/02/2017 Call 13.250 0.000 0.000 0.000   0 0.000
TCLKI9 23/02/2017 Put 13.250 0.000 0.000 0.000   0 2.270
TCLK39 23/02/2017 Call 13.500 0.000 0.000 0.000   0 0.000
TCLK49 23/02/2017 Put 13.500 0.000 0.000 0.000   0 2.520
TCLYC8 30/03/2017 Call 0.010 0.000 0.000 0.000   0 10.990
TCLRY9 30/03/2017 Call 7.720 0.000 0.000 0.000   0 3.280
TCLRZ9 30/03/2017 Put 7.720 0.000 0.000 0.000   0 0.000
TCLNN8 30/03/2017 Call 7.970 0.000 0.000 0.000   0 3.030
TCLNO8 30/03/2017 Put 7.970 0.000 0.000 0.000   0 0.000
TCLR79 30/03/2017 Call 8.220 0.000 0.000 0.000   0 2.780
TCLR89 30/03/2017 Put 8.220 0.000 0.000 0.000   100 0.000
TCLMY8 30/03/2017 Call 8.470 0.000 0.000 0.000   0 2.530
TCLMZ8 30/03/2017 Put 8.470 0.000 0.000 0.000   0 0.000
TCLNZ9 30/03/2017 Call 8.720 0.000 0.000 0.000   0 2.280
TCLP19 30/03/2017 Put 8.720 0.000 0.000 0.000   0 0.000
TCLNP8 30/03/2017 Call 8.970 0.000 0.000 0.000   0 2.030
TCLNQ8 30/03/2017 Put 8.970 0.000 0.000 0.000   413 0.000
TCLYH8 30/03/2017 Call 9.220 0.000 0.000 0.000   0 1.785
TCLYI8 30/03/2017 Put 9.220 0.000 0.000 0.000   0 0.000
TCLN18 30/03/2017 Call 9.470 0.000 0.000 0.000   0 1.535
TCLN28 30/03/2017 Put 9.470 0.000 0.000 0.000   180 0.002
TCLXO8 30/03/2017 Call 9.710 0.000 0.000 0.000   50 1.300
TCLXP8 30/03/2017 Put 9.710 0.000 0.000 0.000   245 0.005
TCLNL8 30/03/2017 Call 9.960 0.000 0.000 0.000   119 1.060
TCLNM8 30/03/2017 Put 9.960 0.000 0.000 0.000   195 0.015
TCLXD8 30/03/2017 Call 10.210 0.000 0.000 0.000   60 0.830
TCLXF8 30/03/2017 Put 10.210 0.000 0.000 0.000   148 0.035
TCLQC9 30/03/2017 Call 10.220 0.000 0.000 0.000   50 0.820
TCLQD9 30/03/2017 Put 10.220 0.000 0.000 0.000   850 0.035
TCLN38 30/03/2017 Call 10.460 0.000 0.000 0.000   542 0.615
TCLN48 30/03/2017 Put 10.460 0.000 0.000 0.000   5 0.075
TCLQE9 30/03/2017 Call 10.470 0.000 0.000 0.000   638 0.605
TCLQF9 30/03/2017 Put 10.470 0.000 0.000 0.000   533 0.075
TCLXQ8 30/03/2017 Call 10.710 0.000 0.000 0.000   4,758 0.425
TCLXR8 30/03/2017 Put 10.710 0.000 0.000 0.000   262 0.140
TCLN98 30/03/2017 Call 10.960 0.000 0.000 0.000   3,897 0.275
TCLNK8 30/03/2017 Put 10.960 0.000 0.000 0.000   57 0.245
TCLTM9 30/03/2017 Call 10.970 0.000 0.000 0.000   35 0.270
TCLTL9 30/03/2017 Put 10.970 0.000 0.000 0.000   0 0.250
TCLXI8 30/03/2017 Call 11.210 0.000 0.000 0.000   1,392 0.165
TCLXJ8 30/03/2017 Put 11.210 0.000 0.000 0.000   433 0.385
TCLTN9 30/03/2017 Call 11.220 0.000 0.000 0.000   55 0.160
TCLTO9 30/03/2017 Put 11.220 0.000 0.000 0.000   18 0.390
TCLN58 30/03/2017 Call 11.460 0.000 0.000 0.000   2,424 0.090
TCLN68 30/03/2017 Put 11.460 0.000 0.000 0.000   205 0.560
TCLXM8 30/03/2017 Call 11.710 0.000 0.000 0.000   0 0.045
TCLXN8 30/03/2017 Put 11.710 0.000 0.000 0.000   0 0.770
TCLN78 30/03/2017 Call 11.960 0.000 0.000 0.000   0 0.020
TCLN88 30/03/2017 Put 11.960 0.000 0.000 0.000   0 0.995
TCLXG8 30/03/2017 Call 12.210 0.000 0.000 0.000   25 0.009
TCLXH8 30/03/2017 Put 12.210 0.000 0.000 0.000   0 1.240
TCLNY8 30/03/2017 Call 12.450 0.000 0.000 0.000   0 0.004
TCLNZ8 30/03/2017 Put 12.450 0.000 0.000 0.000   0 1.475
TCLXK8 30/03/2017 Call 12.700 0.000 0.000 0.000   146 0.001
TCLXL8 30/03/2017 Put 12.700 0.000 0.000 0.000   0 1.725
TCLTR8 30/03/2017 Call 12.950 0.000 0.000 0.000   0 0.000
TCLTS8 30/03/2017 Put 12.950 0.000 0.000 0.000   0 1.975
TCLYF8 30/03/2017 Call 13.200 0.000 0.000 0.000   0 0.000
TCLYG8 30/03/2017 Put 13.200 0.000 0.000 0.000   0 2.225
TCLVU8 30/03/2017 Call 13.450 0.000 0.000 0.000   0 0.000
TCLVV8 30/03/2017 Put 13.450 0.000 0.000 0.000   0 2.470
TCLBO9 30/03/2017 Call 13.700 0.000 0.000 0.000   0 0.000
TCLBP9 30/03/2017 Put 13.700 0.000 0.000 0.000   0 2.720
TCLBY9 30/03/2017 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBZ9 30/03/2017 Put 13.950 0.000 0.000 0.000   0 2.970
TCLCQ9 30/03/2017 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCR9 30/03/2017 Put 14.200 0.000 0.000 0.000   0 3.220
TCLW19 27/04/2017 Call 0.010 0.000 0.000 0.000   0 11.005
TCLS19 27/04/2017 Call 7.750 0.000 0.000 0.000   0 3.260
TCLS29 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLS39 27/04/2017 Call 8.000 0.000 0.000 0.000   0 3.010
TCLS49 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLR99 27/04/2017 Call 8.250 0.000 0.000 0.000   0 2.765
TCLRF9 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLQQ9 27/04/2017 Call 8.500 0.000 0.000 0.000   0 2.515
TCLQR9 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
TCLP69 27/04/2017 Call 8.750 0.000 0.000 0.000   0 2.265
TCLP79 27/04/2017 Put 8.750 0.000 0.000 0.000   600 0.000
TCLP89 27/04/2017 Call 9.000 0.000 0.000 0.000   0 2.020
TCLP99 27/04/2017 Put 9.000 0.000 0.000 0.000   100 0.001
TCLPK9 27/04/2017 Call 9.250 0.000 0.000 0.000   0 1.775
TCLPL9 27/04/2017 Put 9.250 0.000 0.000 0.000   0 0.003
TCLPM9 27/04/2017 Call 9.500 0.000 0.000 0.000   0 1.530
TCLPN9 27/04/2017 Put 9.500 0.000 0.000 0.000   104 0.009
TCLPO9 27/04/2017 Call 9.750 0.000 0.000 0.000   0 1.290
TCLPP9 27/04/2017 Put 9.750 0.000 0.000 0.000   750 0.020
TCLPQ9 27/04/2017 Call 10.000 0.000 0.000 0.000   20 1.060
TCLPR9 27/04/2017 Put 10.000 0.000 0.000 0.000   40 0.040
TCLPS9 27/04/2017 Call 10.250 0.000 0.000 0.000   0 0.845
TCLPT9 27/04/2017 Put 10.250 0.000 0.000 0.000   2,080 0.080
TCLPU9 27/04/2017 Call 10.500 0.000 0.000 0.000   88 0.645
TCLPV9 27/04/2017 Put 10.500 0.000 0.000 0.000   0 0.135
TCLPW9 27/04/2017 Call 10.750 0.000 0.000 0.000   717 0.475
TCLPX9 27/04/2017 Put 10.750 0.000 0.000 0.000   120 0.220
TCLPY9 27/04/2017 Call 11.000 0.000 0.000 0.000   885 0.330
TCLPZ9 27/04/2017 Put 11.000 0.000 0.000 0.000   139 0.330
TCLQ19 27/04/2017 Call 11.250 0.000 0.000 0.000   3,284 0.220
TCLQ29 27/04/2017 Put 11.250 0.000 0.000 0.000   0 0.470
TCLUZ9 27/04/2017 Call 11.260 0.000 0.000 0.000   157 0.215
TCLV19 27/04/2017 Put 11.260 0.000 0.000 0.000   0 0.475
TCLQ39 27/04/2017 Call 11.500 0.000 0.000 0.000   100 0.140
TCLQ49 27/04/2017 Put 11.500 0.000 0.000 0.000   0 0.640
TCLQ59 27/04/2017 Call 11.750 0.000 0.000 0.000   0 0.080
TCLQ69 27/04/2017 Put 11.750 0.000 0.000 0.000   0 0.835
TCLQ79 27/04/2017 Call 12.000 0.000 0.000 0.000   0 0.045
TCLQ89 27/04/2017 Put 12.000 0.000 0.000 0.000   0 1.055
TCLQ99 27/04/2017 Call 12.250 0.000 0.000 0.000   100 0.025
TCLQA9 27/04/2017 Put 12.250 0.000 0.000 0.000   0 1.285
TCLUV9 27/04/2017 Call 12.500 0.000 0.000 0.000   0 0.010
TCLUW9 27/04/2017 Put 12.500 0.000 0.000 0.000   0 1.525
TCLW69 27/04/2017 Call 12.750 0.000 0.000 0.000   0 0.006
TCLW79 27/04/2017 Put 12.750 0.000 0.000 0.000   0 1.775
TCLTR9 25/05/2017 Call 8.250 0.000 0.000 0.000   0 2.775
TCLTS9 25/05/2017 Put 8.250 0.000 0.000 0.000   0 0.001
TCLTP9 25/05/2017 Call 8.500 0.000 0.000 0.000   0 2.530
TCLTQ9 25/05/2017 Put 8.500 0.000 0.000 0.000   0 0.002
TCLSJ9 25/05/2017 Call 8.750 0.000 0.000 0.000   0 2.285
TCLSK9 25/05/2017 Put 8.750 0.000 0.000 0.000   0 0.004
TCLSL9 25/05/2017 Call 9.000 0.000 0.000 0.000   0 2.040
TCLSM9 25/05/2017 Put 9.000 0.000 0.000 0.000   0 0.009
TCLSN9 25/05/2017 Call 9.250 0.000 0.000 0.000   0 1.795
TCLSO9 25/05/2017 Put 9.250 0.000 0.000 0.000   0 0.020
TCLSP9 25/05/2017 Call 9.500 0.000 0.000 0.000   0 1.560
TCLSQ9 25/05/2017 Put 9.500 0.000 0.000 0.000   0 0.030
TCLSR9 25/05/2017 Call 9.750 0.000 0.000 0.000   0 1.330
TCLSS9 25/05/2017 Put 9.750 0.000 0.000 0.000   0 0.050
TCLST9 25/05/2017 Call 10.000 0.000 0.000 0.000   0 1.105
TCLSU9 25/05/2017 Put 10.000 0.000 0.000 0.000   0 0.085
TCLSV9 25/05/2017 Call 10.250 0.000 0.000 0.000   0 0.900
TCLSW9 25/05/2017 Put 10.250 0.000 0.000 0.000   25 0.130
TCLSX9 25/05/2017 Call 10.500 0.000 0.000 0.000   2,000 0.710
TCLSY9 25/05/2017 Put 10.500 0.000 0.000 0.000   1,240 0.195
TCLSZ9 25/05/2017 Call 10.750 0.000 0.000 0.000   0 0.545
TCLT19 25/05/2017 Put 10.750 0.000 0.000 0.000   55 0.275
TCLT29 25/05/2017 Call 11.000 0.000 0.000 0.000   499 0.405
TCLT39 25/05/2017 Put 11.000 0.000 0.000 0.000   0 0.385
TCLT49 25/05/2017 Call 11.250 0.000 0.000 0.000   201 0.290
TCLT59 25/05/2017 Put 11.250 0.000 0.000 0.000   100 0.520
TCLWI9 25/05/2017 Call 11.260 0.000 0.000 0.000   200 0.285
TCLWJ9 25/05/2017 Put 11.260 0.000 0.000 0.000   0 0.520
TCLT69 25/05/2017 Call 11.500 0.000 0.000 0.000   180 0.200
TCLT79 25/05/2017 Put 11.500 0.000 0.000 0.000   110 0.685
TCLT89 25/05/2017 Call 11.750 0.000 0.000 0.000   0 0.135
TCLT99 25/05/2017 Put 11.750 0.000 0.000 0.000   0 0.865
TCLTA9 25/05/2017 Call 12.000 0.000 0.000 0.000   0 0.085
TCLTB9 25/05/2017 Put 12.000 0.000 0.000 0.000   0 1.070
TCLTC9 25/05/2017 Call 12.250 0.000 0.000 0.000   0 0.055
TCLTD9 25/05/2017 Put 12.250 0.000 0.000 0.000   0 1.295
TCLUX9 25/05/2017 Call 12.500 0.000 0.000 0.000   0 0.035
TCLUY9 25/05/2017 Put 12.500 0.000 0.000 0.000   0 1.530
TCLW89 25/05/2017 Call 12.750 0.000 0.000 0.000   0 0.020
TCLW99 25/05/2017 Put 12.750 0.000 0.000 0.000   0 1.775
TCLGL9 29/06/2017 Call 0.010 0.000 0.000 0.000   0 10.780
TCLS59 29/06/2017 Call 7.750 0.000 0.000 0.000   0 3.285
TCLS69 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.001
TCLT68 29/06/2017 Call 8.000 0.000 0.000 0.000   0 3.035
TCLT78 29/06/2017 Put 8.000 0.000 0.000 0.000   0 0.002
TCLRG9 29/06/2017 Call 8.250 0.000 0.000 0.000   0 2.790
TCLRH9 29/06/2017 Put 8.250 0.000 0.000 0.000   0 0.005
TCLSX8 29/06/2017 Call 8.500 0.000 0.000 0.000   0 2.545
TCLSY8 29/06/2017 Put 8.500 0.000 0.000 0.000   87 0.010
TCLNV9 29/06/2017 Call 8.750 0.000 0.000 0.000   0 2.300
TCLNW9 29/06/2017 Put 8.750 0.000 0.000 0.000   0 0.020
TCLT48 29/06/2017 Call 9.000 0.000 0.000 0.000   0 2.055
TCLT58 29/06/2017 Put 9.000 0.000 0.000 0.000   0 0.035
TCLLD9 29/06/2017 Call 9.250 0.000 0.000 0.000   0 1.820
TCLLE9 29/06/2017 Put 9.250 0.000 0.000 0.000   107 0.055
TCLTA8 29/06/2017 Call 9.500 0.000 0.000 0.000   40 1.590
TCLTB8 29/06/2017 Put 9.500 0.000 0.000 0.000   100 0.080
TCLGO9 29/06/2017 Call 9.750 0.000 0.000 0.000   0 1.365
TCLGP9 29/06/2017 Put 9.750 0.000 0.000 0.000   0 0.120
TCLT28 29/06/2017 Call 10.000 0.000 0.000 0.000   0 1.155
TCLT38 29/06/2017 Put 10.000 0.000 0.000 0.000   0 0.170
TCLQG9 29/06/2017 Call 10.010 0.000 0.000 0.000   0 0.950
TCLQH9 29/06/2017 Put 10.010 0.000 0.000 0.000   50 0.175
TCLF99 29/06/2017 Call 10.250 0.000 0.000 0.000   30 0.960
TCLFF9 29/06/2017 Put 10.250 0.000 0.000 0.000   50 0.240
TCLQJ9 29/06/2017 Call 10.260 0.000 0.000 0.000   0 0.770
TCLQI9 29/06/2017 Put 10.260 0.000 0.000 0.000   0 0.245
TCLT88 29/06/2017 Call 10.500 0.000 0.000 0.000   323 0.775
TCLT98 29/06/2017 Put 10.500 0.000 0.000 0.000   800 0.325
TCLFO9 29/06/2017 Call 10.750 0.000 0.000 0.000   0 0.610
TCLFP9 29/06/2017 Put 10.750 0.000 0.000 0.000   90 0.435
TCLSI9 29/06/2017 Call 10.760 0.000 0.000 0.000   80 0.475
TCLSH9 29/06/2017 Put 10.760 0.000 0.000 0.000   105 0.440
TCLST8 29/06/2017 Call 11.000 0.000 0.000 0.000   1,555 0.475
TCLSU8 29/06/2017 Put 11.000 0.000 0.000 0.000   0 0.565
TCLFI9 29/06/2017 Call 11.250 0.000 0.000 0.000   857 0.355
TCLFJ9 29/06/2017 Put 11.250 0.000 0.000 0.000   150 0.720
TCLSF9 29/06/2017 Call 11.260 0.000 0.000 0.000   300 0.260
TCLSG9 29/06/2017 Put 11.260 0.000 0.000 0.000   250 0.725
TCLSZ8 29/06/2017 Call 11.500 0.000 0.000 0.000   165 0.260
TCLT18 29/06/2017 Put 11.500 0.000 0.000 0.000   0 0.890
TCLFK9 29/06/2017 Call 11.750 0.000 0.000 0.000   25 0.190
TCLFL9 29/06/2017 Put 11.750 0.000 0.000 0.000   488 1.085
TCLSV8 29/06/2017 Call 12.000 0.000 0.000 0.000   0 0.135
TCLSW8 29/06/2017 Put 12.000 0.000 0.000 0.000   0 1.290
TCLTT9 29/06/2017 Call 12.010 0.000 0.000 0.000   0 0.090
TCLTU9 29/06/2017 Put 12.010 0.000 0.000 0.000   0 1.300
TCLFG9 29/06/2017 Call 12.250 0.000 0.000 0.000   0 0.095
TCLFH9 29/06/2017 Put 12.250 0.000 0.000 0.000   40 1.510
TCLTD8 29/06/2017 Call 12.500 0.000 0.000 0.000   0 0.065
TCLTE8 29/06/2017 Put 12.500 0.000 0.000 0.000   0 1.735
TCLFM9 29/06/2017 Call 12.750 0.000 0.000 0.000   0 0.045
TCLFN9 29/06/2017 Put 12.750 0.000 0.000 0.000   0 1.970
TCLTZ8 29/06/2017 Call 13.000 0.000 0.000 0.000   0 0.030
TCLU18 29/06/2017 Put 13.000 0.000 0.000 0.000   0 2.210
TCLFQ9 29/06/2017 Call 13.250 0.000 0.000 0.000   0 0.020
TCLFR9 29/06/2017 Put 13.250 0.000 0.000 0.000   0 2.450
TCLWR8 29/06/2017 Call 13.500 0.000 0.000 0.000   0 0.010
TCLWS8 29/06/2017 Put 13.500 0.000 0.000 0.000   0 2.695
TCLGS9 29/06/2017 Call 13.750 0.000 0.000 0.000   0 0.007
TCLGT9 29/06/2017 Put 13.750 0.000 0.000 0.000   0 2.940
TCLZY8 29/06/2017 Call 14.000 0.000 0.000 0.000   0 0.005
TCLB19 29/06/2017 Put 14.000 0.000 0.000 0.000   0 3.185
TCLIO9 29/06/2017 Call 14.250 0.000 0.000 0.000   0 0.003
TCLIP9 29/06/2017 Put 14.250 0.000 0.000 0.000   0 3.435
TCLCS9 29/06/2017 Call 14.500 0.000 0.000 0.000   0 0.002
TCLCT9 29/06/2017 Put 14.500 0.000 0.000 0.000   0 3.685
TCLW29 27/07/2017 Call 8.500 0.000 0.000 0.000   0 2.540
TCLW39 27/07/2017 Put 8.500 0.000 0.000 0.000   0 0.015
TCLVS9 27/07/2017 Call 8.750 0.000 0.000 0.000   0 2.295
TCLVT9 27/07/2017 Put 8.750 0.000 0.000 0.000   0 0.030
TCLVO9 27/07/2017 Call 9.000 0.000 0.000 0.000   0 2.055
TCLVP9 27/07/2017 Put 9.000 0.000 0.000 0.000   0 0.050
TCLVE9 27/07/2017 Call 9.250 0.000 0.000 0.000   0 1.820
TCLVF9 27/07/2017 Put 9.250 0.000 0.000 0.000   0 0.075
TCLVW9 27/07/2017 Call 9.500 0.000 0.000 0.000   0 1.590
TCLVX9 27/07/2017 Put 9.500 0.000 0.000 0.000   0 0.110
TCLVU9 27/07/2017 Call 9.750 0.000 0.000 0.000   0 1.375
TCLVV9 27/07/2017 Put 9.750 0.000 0.000 0.000   0 0.155
TCLVQ9 27/07/2017 Call 10.000 0.000 0.000 0.000   0 1.165
TCLVR9 27/07/2017 Put 10.000 0.000 0.000 0.000   2,000 0.210
TCLVC9 27/07/2017 Call 10.250 0.000 0.000 0.000   0 0.970
TCLVD9 27/07/2017 Put 10.250 0.000 0.000 0.000   0 0.285
TCLVY9 27/07/2017 Call 10.500 0.000 0.000 0.000   0 0.790
TCLVZ9 27/07/2017 Put 10.500 0.000 0.000 0.000   50 0.375
TCLVI9 27/07/2017 Call 10.750 0.000 0.000 0.000   0 0.630
TCLVJ9 27/07/2017 Put 10.750 0.000 0.000 0.000   0 0.485
TCLVK9 27/07/2017 Call 11.000 0.000 0.000 0.000   0 0.490
TCLVL9 27/07/2017 Put 11.000 0.000 0.000 0.000   0 0.615
TCLV89 27/07/2017 Call 11.250 0.000 0.000 0.000   600 0.375
TCLV99 27/07/2017 Put 11.250 0.000 0.000 0.000   0 0.765
TCLVA9 27/07/2017 Call 11.500 0.000 0.000 0.000   0 0.280
TCLVB9 27/07/2017 Put 11.500 0.000 0.000 0.000   0 0.930
TCLVM9 27/07/2017 Call 11.750 0.000 0.000 0.000   61 0.205
TCLVN9 27/07/2017 Put 11.750 0.000 0.000 0.000   0 1.115
TCLVG9 27/07/2017 Call 12.000 0.000 0.000 0.000   80 0.150
TCLVH9 27/07/2017 Put 12.000 0.000 0.000 0.000   0 1.315
TCLV69 27/07/2017 Call 12.250 0.000 0.000 0.000   0 0.105
TCLV79 27/07/2017 Put 12.250 0.000 0.000 0.000   0 1.530
TCLWC9 27/07/2017 Call 12.500 0.000 0.000 0.000   0 0.075
TCLWD9 27/07/2017 Put 12.500 0.000 0.000 0.000   0 1.750
TCLWA9 27/07/2017 Call 12.750 0.000 0.000 0.000   0 0.050
TCLWB9 27/07/2017 Put 12.750 0.000 0.000 0.000   0 1.980
TCLN69 28/09/2017 Call 0.010 0.000 0.000 0.000   0 10.840
TCLS79 28/09/2017 Call 7.750 0.000 0.000 0.000   0 3.285
TCLS89 28/09/2017 Put 7.750 0.000 0.000 0.000   0 0.015
TCLS99 28/09/2017 Call 8.000 0.000 0.000 0.000   0 3.040
TCLSA9 28/09/2017 Put 8.000 0.000 0.000 0.000   0 0.020
TCLRI9 28/09/2017 Call 8.250 0.000 0.000 0.000   0 2.790
TCLRJ9 28/09/2017 Put 8.250 0.000 0.000 0.000   0 0.035
TCLLN9 28/09/2017 Call 8.500 0.000 0.000 0.000   0 2.545
TCLLO9 28/09/2017 Put 8.500 0.000 0.000 0.000   0 0.050
TCLNX9 28/09/2017 Call 8.750 0.000 0.000 0.000   0 2.300
TCLNY9 28/09/2017 Put 8.750 0.000 0.000 0.000   0 0.065
TCLY48 28/09/2017 Call 9.000 0.000 0.000 0.000   0 2.060
TCLY58 28/09/2017 Put 9.000 0.000 0.000 0.000   0 0.090
TCLN99 28/09/2017 Call 9.250 0.000 0.000 0.000   0 1.825
TCLNK9 28/09/2017 Put 9.250 0.000 0.000 0.000   70 0.120
TCLXZ8 28/09/2017 Call 9.500 0.000 0.000 0.000   0 1.605
TCLY18 28/09/2017 Put 9.500 0.000 0.000 0.000   0 0.160
TCLMJ9 28/09/2017 Call 9.750 0.000 0.000 0.000   0 1.390
TCLMK9 28/09/2017 Put 9.750 0.000 0.000 0.000   0 0.210
TCLY68 28/09/2017 Call 10.000 0.000 0.000 0.000   0 1.190
TCLY78 28/09/2017 Put 10.000 0.000 0.000 0.000   0 0.275
TCLM99 28/09/2017 Call 10.250 0.000 0.000 0.000   0 1.005
TCLMA9 28/09/2017 Put 10.250 0.000 0.000 0.000   0 0.355
TCLY28 28/09/2017 Call 10.500 0.000 0.000 0.000   0 0.835
TCLY38 28/09/2017 Put 10.500 0.000 0.000 0.000   0 0.450
TCLML9 28/09/2017 Call 10.750 0.000 0.000 0.000   0 0.680
TCLMM9 28/09/2017 Put 10.750 0.000 0.000 0.000   0 0.560
TCLY88 28/09/2017 Call 11.000 0.000 0.000 0.000   240 0.550
TCLY98 28/09/2017 Put 11.000 0.000 0.000 0.000   200 0.690
TCLWL9 28/09/2017 Call 11.010 0.000 0.000 0.000   0 0.510
TCLWK9 28/09/2017 Put 11.010 0.000 0.000 0.000   0 0.685
TCLM79 28/09/2017 Call 11.250 0.000 0.000 0.000   0 0.440
TCLM89 28/09/2017 Put 11.250 0.000 0.000 0.000   0 0.840
TCLXW8 28/09/2017 Call 11.500 0.000 0.000 0.000   0 0.345
TCLXY8 28/09/2017 Put 11.500 0.000 0.000 0.000   0 1.000
TCLMH9 28/09/2017 Call 11.750 0.000 0.000 0.000   0 0.270
TCLMI9 28/09/2017 Put 11.750 0.000 0.000 0.000   72 1.180
TCLYA8 28/09/2017 Call 12.000 0.000 0.000 0.000   50 0.210
TCLYB8 28/09/2017 Put 12.000 0.000 0.000 0.000   0 1.370
TCLMB9 28/09/2017 Call 12.250 0.000 0.000 0.000   0 0.160
TCLMC9 28/09/2017 Put 12.250 0.000 0.000 0.000   0 1.575
TCLXU8 28/09/2017 Call 12.500 0.000 0.000 0.000   0 0.125
TCLXV8 28/09/2017 Put 12.500 0.000 0.000 0.000   0 1.790
TCLMF9 28/09/2017 Call 12.750 0.000 0.000 0.000   0 0.095
TCLMG9 28/09/2017 Put 12.750 0.000 0.000 0.000   0 2.010
TCLXS8 28/09/2017 Call 13.000 0.000 0.000 0.000   0 0.070
TCLXT8 28/09/2017 Put 13.000 0.000 0.000 0.000   0 2.240
TCLMD9 28/09/2017 Call 13.250 0.000 0.000 0.000   0 0.055
TCLME9 28/09/2017 Put 13.250 0.000 0.000 0.000   0 2.475
TCLYD8 28/09/2017 Call 13.500 0.000 0.000 0.000   0 0.040
TCLYE8 28/09/2017 Put 13.500 0.000 0.000 0.000   0 2.710
TCLB29 28/09/2017 Call 14.000 0.000 0.000 0.000   0 0.020
TCLB39 28/09/2017 Put 14.000 0.000 0.000 0.000   0 3.190
TCLCU9 28/09/2017 Call 14.500 0.000 0.000 0.000   0 0.010
TCLCV9 28/09/2017 Put 14.500 0.000 0.000 0.000   0 3.675
TCLUU9 21/12/2017 Call 0.010 0.000 0.000 0.000   0 10.880
TCLSB9 21/12/2017 Call 7.500 0.000 0.000 0.000   0 3.535
TCLSC9 21/12/2017 Put 7.500 0.000 0.000 0.000   0 0.015
TCLQU9 21/12/2017 Call 8.000 0.000 0.000 0.000   0 3.040
TCLQV9 21/12/2017 Put 8.000 0.000 0.000 0.000   0 0.035
TCLLP9 21/12/2017 Call 8.500 0.000 0.000 0.000   0 2.550
TCLLQ9 21/12/2017 Put 8.500 0.000 0.000 0.000   0 0.075
TCLU89 21/12/2017 Call 8.750 0.000 0.000 0.000   0 2.310
TCLU99 21/12/2017 Put 8.750 0.000 0.000 0.000   0 0.100
TCLL39 21/12/2017 Call 9.000 0.000 0.000 0.000   0 2.080
TCLL49 21/12/2017 Put 9.000 0.000 0.000 0.000   0 0.135
TCLTV9 21/12/2017 Call 9.250 0.000 0.000 0.000   0 1.855
TCLTW9 21/12/2017 Put 9.250 0.000 0.000 0.000   0 0.170
TCLGQ9 21/12/2017 Call 9.500 0.000 0.000 0.000   0 1.645
TCLGR9 21/12/2017 Put 9.500 0.000 0.000 0.000   85 0.220
TCLUA9 21/12/2017 Call 9.750 0.000 0.000 0.000   0 1.445
TCLUB9 21/12/2017 Put 9.750 0.000 0.000 0.000   0 0.280
TCLG79 21/12/2017 Call 10.000 0.000 0.000 0.000   0 1.255
TCLG89 21/12/2017 Put 10.000 0.000 0.000 0.000   0 0.350
TCLTZ9 21/12/2017 Call 10.250 0.000 0.000 0.000   0 1.085
TCLU19 21/12/2017 Put 10.250 0.000 0.000 0.000   0 0.435
TCLFS9 21/12/2017 Call 10.500 0.000 0.000 0.000   0 0.925
TCLFT9 21/12/2017 Put 10.500 0.000 0.000 0.000   100 0.535
TCLU49 21/12/2017 Call 10.750 0.000 0.000 0.000   0 0.775
TCLU59 21/12/2017 Put 10.750 0.000 0.000 0.000   0 0.645
TCLG99 21/12/2017 Call 11.000 0.000 0.000 0.000   540 0.650
TCLGK9 21/12/2017 Put 11.000 0.000 0.000 0.000   25 0.775
TCLTX9 21/12/2017 Call 11.250 0.000 0.000 0.000   0 0.540
TCLTY9 21/12/2017 Put 11.250 0.000 0.000 0.000   0 0.920
TCLFU9 21/12/2017 Call 11.500 0.000 0.000 0.000   0 0.445
TCLFV9 21/12/2017 Put 11.500 0.000 0.000 0.000   0 1.075
TCLU69 21/12/2017 Call 11.750 0.000 0.000 0.000   0 0.360
TCLU79 21/12/2017 Put 11.750 0.000 0.000 0.000   0 1.245
TCLG39 21/12/2017 Call 12.000 0.000 0.000 0.000   0 0.295
TCLG49 21/12/2017 Put 12.000 0.000 0.000 0.000   0 1.430
TCLU29 21/12/2017 Call 12.250 0.000 0.000 0.000   0 0.235
TCLU39 21/12/2017 Put 12.250 0.000 0.000 0.000   0 1.620
TCLFW9 21/12/2017 Call 12.500 0.000 0.000 0.000   40 0.190
TCLFX9 21/12/2017 Put 12.500 0.000 0.000 0.000   0 1.825
TCLWE9 21/12/2017 Call 12.750 0.000 0.000 0.000   0 0.150
TCLWF9 21/12/2017 Put 12.750 0.000 0.000 0.000   0 2.040
TCLG59 21/12/2017 Call 13.000 0.000 0.000 0.000   0 0.120
TCLG69 21/12/2017 Put 13.000 0.000 0.000 0.000   0 2.265
TCLFY9 21/12/2017 Call 13.500 0.000 0.000 0.000   0 0.075
TCLFZ9 21/12/2017 Put 13.500 0.000 0.000 0.000   0 2.725
TCLG19 21/12/2017 Call 14.000 0.000 0.000 0.000   0 0.045
TCLG29 21/12/2017 Put 14.000 0.000 0.000 0.000   0 3.205
TCLIK9 21/12/2017 Call 14.500 0.000 0.000 0.000   0 0.025
TCLIL9 21/12/2017 Put 14.500 0.000 0.000 0.000   0 3.690
TCLSD9 28/03/2018 Call 7.500 0.000 0.000 0.000   0 3.545
TCLSE9 28/03/2018 Put 7.500 0.000 0.000 0.000   0 0.040
TCLQW9 28/03/2018 Call 8.000 0.000 0.000 0.000   0 3.055
TCLQX9 28/03/2018 Put 8.000 0.000 0.000 0.000   0 0.080
TCLNL9 28/03/2018 Call 8.500 0.000 0.000 0.000   0 2.575
TCLNM9 28/03/2018 Put 8.500 0.000 0.000 0.000   0 0.135
TCLN79 28/03/2018 Call 9.000 0.000 0.000 0.000   0 2.115
TCLN89 28/03/2018 Put 9.000 0.000 0.000 0.000   0 0.215
TCLMN9 28/03/2018 Call 9.500 0.000 0.000 0.000   100 1.690
TCLMO9 28/03/2018 Put 9.500 0.000 0.000 0.000   0 0.330
TCLMX9 28/03/2018 Call 10.000 0.000 0.000 0.000   0 1.305
TCLMY9 28/03/2018 Put 10.000 0.000 0.000 0.000   0 0.475
TCLMP9 28/03/2018 Call 10.500 0.000 0.000 0.000   0 0.975
TCLMQ9 28/03/2018 Put 10.500 0.000 0.000 0.000   100 0.675
TCLMZ9 28/03/2018 Call 11.000 0.000 0.000 0.000   0 0.710
TCLN19 28/03/2018 Put 11.000 0.000 0.000 0.000   0 0.930
TCLMT9 28/03/2018 Call 11.500 0.000 0.000 0.000   0 0.505
TCLMU9 28/03/2018 Put 11.500 0.000 0.000 0.000   50 1.230
TCLN29 28/03/2018 Call 12.000 0.000 0.000 0.000   12 0.355
TCLN39 28/03/2018 Put 12.000 0.000 0.000 0.000   0 1.585
TCLMV9 28/03/2018 Call 12.500 0.000 0.000 0.000   0 0.245
TCLMW9 28/03/2018 Put 12.500 0.000 0.000 0.000   0 1.975
TCLN49 28/03/2018 Call 13.000 0.000 0.000 0.000   0 0.160
TCLN59 28/03/2018 Put 13.000 0.000 0.000 0.000   0 2.400
TCLMR9 28/03/2018 Call 13.500 0.000 0.000 0.000   0 0.105
TCLMS9 28/03/2018 Put 13.500 0.000 0.000 0.000   2 2.850
TCLW49 28/06/2018 Call 8.000 0.000 0.000 0.000   0 3.060
TCLW59 28/06/2018 Put 8.000 0.000 0.000 0.000   0 0.130
TCLUO9 28/06/2018 Call 8.500 0.000 0.000 0.000   0 2.585
TCLUP9 28/06/2018 Put 8.500 0.000 0.000 0.000   0 0.205
TCLUK9 28/06/2018 Call 9.000 0.000 0.000 0.000   0 2.130
TCLUL9 28/06/2018 Put 9.000 0.000 0.000 0.000   0 0.305
TCLUC9 28/06/2018 Call 9.500 0.000 0.000 0.000   0 1.715
TCLUD9 28/06/2018 Put 9.500 0.000 0.000 0.000   0 0.440
TCLUM9 28/06/2018 Call 10.000 0.000 0.000 0.000   0 1.350
TCLUN9 28/06/2018 Put 10.000 0.000 0.000 0.000   0 0.610
TCLUE9 28/06/2018 Call 10.500 0.000 0.000 0.000   0 1.030
TCLUF9 28/06/2018 Put 10.500 0.000 0.000 0.000   0 0.820
TCLUI9 28/06/2018 Call 11.000 0.000 0.000 0.000   0 0.770
TCLUJ9 28/06/2018 Put 11.000 0.000 0.000 0.000   0 1.080
TCLUS9 28/06/2018 Call 11.500 0.000 0.000 0.000   0 0.565
TCLUT9 28/06/2018 Put 11.500 0.000 0.000 0.000   0 1.390
TCLUG9 28/06/2018 Call 12.000 0.000 0.000 0.000   0 0.410
TCLUH9 28/06/2018 Put 12.000 0.000 0.000 0.000   0 1.735
TCLUQ9 28/06/2018 Call 12.500 0.000 0.000 0.000   0 0.295
TCLUR9 28/06/2018 Put 12.500 0.000 0.000 0.000   10 2.125
TCLWG9 28/06/2018 Call 13.000 0.000 0.000 0.000   0 0.210
TCLWH9 28/06/2018 Put 13.000 0.000 0.000 0.000   0 2.545

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.