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 9.560 Down -0.010 9.520 9.610 9.560 9.600 9.500 6,648,294 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLQA7 24/09/2015 Call 0.010 9.565 9.565 0.000   0 9.565
TCLY49 24/09/2015 Call 4.750 4.815 4.815 0.000   0 4.815
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.615 4.615 0.000   0 4.615
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.130 4.130 0.000   0 4.130
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 3.630 3.630 0.000   0 3.630
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLP77 24/09/2015 Call 6.190 3.380 3.380 0.000   0 3.380
TCLP87 24/09/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLU89 24/09/2015 Call 6.430 3.140 3.140 0.000   0 3.140
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLPL7 24/09/2015 Call 6.680 2.895 2.895 0.000   0 2.895
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUC9 24/09/2015 Call 6.930 2.645 2.645 0.000   0 2.645
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.000
TCLP97 24/09/2015 Call 7.180 2.400 2.400 0.000   0 2.400
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLU29 24/09/2015 Call 7.420 2.165 2.165 0.000   0 2.165
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   400 0.000
TCLP57 24/09/2015 Call 7.670 1.915 1.915 0.000   0 1.915
TCLP67 24/09/2015 Put 7.670 0.000 0.000 0.000   0 0.000
TCLUG9 24/09/2015 Call 7.920 1.670 1.670 0.000   0 1.670
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   200 0.000
TCLY37 24/09/2015 Call 7.930 1.660 1.660 0.000   0 1.660
TCLY27 24/09/2015 Put 7.930 0.000 0.000 0.000   0 0.000
TCLPP7 24/09/2015 Call 8.170 1.420 1.420 0.000   0 1.420
TCLPQ7 24/09/2015 Put 8.170 0.001 0.001 0.000   0 0.001
TCLY47 24/09/2015 Call 8.180 1.415 1.415 0.000   0 1.415
TCLY57 24/09/2015 Put 8.180 0.001 0.001 0.000   0 0.001
TCLU49 24/09/2015 Call 8.410 1.190 1.190 0.000   0 1.190
TCLU59 24/09/2015 Put 8.410 0.002 0.002 0.000   165 0.002
TCLY77 24/09/2015 Call 8.420 1.180 1.180 0.000   100 1.180
TCLY67 24/09/2015 Put 8.420 0.003 0.003 0.000   300 0.003
TCLP37 24/09/2015 Call 8.660 0.950 0.950 0.000   0 0.950
TCLP47 24/09/2015 Put 8.660 0.009 0.009 0.000   480 0.009
TCLWD7 24/09/2015 Call 8.670 0.940 0.940 0.000   0 0.940
TCLWE7 24/09/2015 Put 8.670 0.009 0.009 0.000   0 0.009
TCLUE9 24/09/2015 Call 8.910 0.720 0.720 0.000   0 0.720
TCLUF9 24/09/2015 Put 8.910 0.025 0.025 0.000   3,300 0.025
TCLWG7 24/09/2015 Call 8.920 0.710 0.710 0.000   0 0.710
TCLWF7 24/09/2015 Put 8.920 0.025 0.025 0.000   0 0.025
TCLPN7 24/09/2015 Call 9.150 0.515 0.515 0.000   0 0.515
TCLPO7 24/09/2015 Put 9.150 0.060 0.060 0.000   250 0.060
TCLWH7 24/09/2015 Call 9.160 0.505 0.505 0.000   0 0.505
TCLWI7 24/09/2015 Put 9.160 0.060 0.060 0.000   400 0.060
TCLDP7 24/09/2015 Call 9.400 0.325 0.325 0.000   300 0.325
TCLDQ7 24/09/2015 Put 9.400 0.125 0.125 0.000   6,500 0.125
TCLYH7 24/09/2015 Call 9.410 0.320 0.320 0.000   250 0.320
TCLYG7 24/09/2015 Put 9.410 0.130 0.130 0.000   0 0.130
TCLQD7 24/09/2015 Call 9.650 0.175 0.175 0.140 576 725 0.175
TCLQE7 24/09/2015 Put 9.650 0.240 0.240 0.000   4,552 0.240
TCLYI7 24/09/2015 Call 9.660 0.170 0.170 0.000   257 0.170
TCLYJ7 24/09/2015 Put 9.660 0.240 0.240 0.000   400 0.240
TCLJ67 24/09/2015 Call 9.900 0.080 0.080 0.000   233 0.080
TCLJ77 24/09/2015 Put 9.900 0.400 0.400 0.000   175 0.400
TCLYL7 24/09/2015 Call 9.910 0.075 0.075 0.000   231 0.075
TCLYK7 24/09/2015 Put 9.910 0.405 0.405 0.000   110 0.405
TCLRS7 24/09/2015 Call 10.140 0.030 0.030 0.000   992 0.030
TCLRT7 24/09/2015 Put 10.140 0.600 0.600 0.000   130 0.600
TCLYN7 24/09/2015 Call 10.150 0.030 0.030 0.000   157 0.030
TCLYM7 24/09/2015 Put 10.150 0.600 0.600 0.000   0 0.600
TCLNU7 24/09/2015 Call 10.390 0.009 0.009 0.000   9,288 0.009
TCLNV7 24/09/2015 Put 10.390 0.835 0.835 0.000   0 0.835
TCLFO8 24/09/2015 Call 10.400 0.008 0.008 0.000   157 0.008
TCLFP8 24/09/2015 Put 10.400 0.835 0.835 0.000   0 0.835
TCLVA7 24/09/2015 Call 10.640 0.002 0.002 0.000   601 0.002
TCLVB7 24/09/2015 Put 10.640 1.080 1.080 0.000   0 1.080
TCLFR8 24/09/2015 Call 10.650 0.002 0.002 0.000   0 0.002
TCLFQ8 24/09/2015 Put 10.650 1.080 1.080 0.000   0 1.080
TCLW77 24/09/2015 Call 10.890 0.000 0.000 0.000   300 0.000
TCLW87 24/09/2015 Put 10.890 1.330 1.330 0.000   0 1.330
TCLYC7 24/09/2015 Call 11.130 0.000 0.000 0.000   0 0.000
TCLYD7 24/09/2015 Put 11.130 1.570 1.570 0.000   0 1.570
TCLB78 24/09/2015 Call 11.380 0.000 0.000 0.000   0 0.000
TCLB88 24/09/2015 Put 11.380 1.820 1.820 0.000   0 1.820
TCLCY8 24/09/2015 Call 11.630 0.000 0.000 0.000   0 0.000
TCLCZ8 24/09/2015 Put 11.630 2.070 2.070 0.000   0 2.070
TCLEU8 24/09/2015 Call 11.880 0.000 0.000 0.000   0 0.000
TCLEV8 24/09/2015 Put 11.880 2.320 2.320 0.000   0 2.320
TCLF78 24/09/2015 Call 12.120 0.000 0.000 0.000   0 0.000
TCLF88 24/09/2015 Put 12.120 2.565 2.565 0.000   0 2.565
TCLL88 29/10/2015 Call 0.010 9.585 9.585 0.000   0 9.585
TCLK18 29/10/2015 Call 7.500 2.095 2.095 0.000   0 2.095
TCLK28 29/10/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TCLJU8 29/10/2015 Call 7.750 1.845 1.845 0.000   0 1.845
TCLJV8 29/10/2015 Put 7.750 0.002 0.002 0.000   0 0.002
TCLDP8 29/10/2015 Call 8.000 1.600 1.600 0.000   0 1.600
TCLDQ8 29/10/2015 Put 8.000 0.006 0.006 0.000   1,147 0.006
TCLE68 29/10/2015 Call 8.250 1.360 1.360 0.000   0 1.360
TCLE78 29/10/2015 Put 8.250 0.015 0.015 0.000   0 0.015
TCLEL8 29/10/2015 Call 8.500 1.125 1.125 0.000   0 1.125
TCLEM8 29/10/2015 Put 8.500 0.030 0.030 0.000   550 0.030
TCLDX8 29/10/2015 Call 8.750 0.900 0.900 0.000   0 0.900
TCLDY8 29/10/2015 Put 8.750 0.060 0.060 0.000   600 0.060
TCLDR8 29/10/2015 Call 9.000 0.695 0.695 0.000   0 0.695
TCLDS8 29/10/2015 Put 9.000 0.100 0.100 0.000   203 0.100
TCLEH8 29/10/2015 Call 9.250 0.505 0.505 0.000   0 0.505
TCLEI8 29/10/2015 Put 9.250 0.165 0.165 0.000   120 0.165
TCLE28 29/10/2015 Call 9.500 0.345 0.345 0.000   0 0.345
TCLE38 29/10/2015 Put 9.500 0.255 0.255 0.000   1,500 0.255
TCLDV8 29/10/2015 Call 9.750 0.220 0.220 0.195 350 350 0.220
TCLDW8 29/10/2015 Put 9.750 0.385 0.385 0.000   0 0.385
TCLEF8 29/10/2015 Call 10.000 0.125 0.125 0.000   5,391 0.125
TCLEG8 29/10/2015 Put 10.000 0.555 0.555 0.000   400 0.555
TCLEJ8 29/10/2015 Call 10.250 0.065 0.065 0.055 217 1,587 0.065
TCLEK8 29/10/2015 Put 10.250 0.755 0.755 0.000   0 0.755
TCLE48 29/10/2015 Call 10.500 0.030 0.030 0.000   9,345 0.030
TCLE58 29/10/2015 Put 10.500 0.980 0.980 0.000   0 0.980
TCLFS8 29/10/2015 Call 10.510 0.030 0.030 0.000   0 0.030
TCLFT8 29/10/2015 Put 10.510 0.980 0.980 0.000   0 0.980
TCLDT8 29/10/2015 Call 10.750 0.015 0.015 0.000   0 0.015
TCLDU8 29/10/2015 Put 10.750 1.215 1.215 0.000   40 1.215
TCLFV8 29/10/2015 Call 10.760 0.015 0.015 0.000   0 0.015
TCLFU8 29/10/2015 Put 10.760 1.210 1.210 0.000   0 1.210
TCLE88 29/10/2015 Call 11.000 0.006 0.006 0.000   300 0.006
TCLE98 29/10/2015 Put 11.000 1.460 1.460 0.000   0 1.460
TCLFW8 29/10/2015 Call 11.010 0.006 0.006 0.000   0 0.006
TCLFX8 29/10/2015 Put 11.010 1.450 1.450 0.000   0 1.450
TCLEN8 29/10/2015 Call 11.250 0.002 0.002 0.000   0 0.002
TCLEO8 29/10/2015 Put 11.250 1.705 1.705 0.000   0 1.705
TCLDZ8 29/10/2015 Call 11.500 0.001 0.001 0.000   0 0.001
TCLE18 29/10/2015 Put 11.500 1.950 1.950 0.000   0 1.950
TCLEQ8 29/10/2015 Call 11.750 0.000 0.000 0.000   0 0.000
TCLER8 29/10/2015 Put 11.750 2.195 2.195 0.000   0 2.195
TCLF98 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
TCLFF8 29/10/2015 Put 12.000 2.445 2.445 0.000   0 2.445
TCLGL8 29/10/2015 Call 12.250 0.000 0.000 0.000   0 0.000
TCLGM8 29/10/2015 Put 12.250 2.690 2.690 0.000   0 2.690
TCLMD8 26/11/2015 Call 0.010 9.600 9.600 0.000   0 9.600
TCLK38 26/11/2015 Call 7.500 2.120 2.120 0.000   0 2.120
TCLK48 26/11/2015 Put 7.500 0.005 0.005 0.000   0 0.005
TCLJW8 26/11/2015 Call 7.750 1.875 1.875 0.000   0 1.875
TCLJX8 26/11/2015 Put 7.750 0.010 0.010 0.000   0 0.010
TCLIS8 26/11/2015 Call 8.000 1.635 1.635 0.000   0 1.635
TCLIT8 26/11/2015 Put 8.000 0.020 0.020 0.000   0 0.020
TCLIQ8 26/11/2015 Call 8.250 1.400 1.400 0.000   0 1.400
TCLIR8 26/11/2015 Put 8.250 0.040 0.040 0.000   0 0.040
TCLGP8 26/11/2015 Call 8.500 1.175 1.175 0.000   0 1.175
TCLGQ8 26/11/2015 Put 8.500 0.065 0.065 0.000   15 0.065
TCLGR8 26/11/2015 Call 8.750 0.965 0.965 0.000   0 0.965
TCLGS8 26/11/2015 Put 8.750 0.100 0.100 0.000   0 0.100
TCLGT8 26/11/2015 Call 9.000 0.765 0.765 0.000   0 0.765
TCLGU8 26/11/2015 Put 9.000 0.150 0.150 0.000   0 0.150
TCLGV8 26/11/2015 Call 9.250 0.580 0.580 0.000   0 0.580
TCLGW8 26/11/2015 Put 9.250 0.220 0.220 0.000   0 0.220
TCLGX8 26/11/2015 Call 9.500 0.425 0.425 0.000   0 0.425
TCLGY8 26/11/2015 Put 9.500 0.315 0.315 0.315 40 565 0.315
TCLGZ8 26/11/2015 Call 9.750 0.295 0.295 0.000   0 0.295
TCLI18 26/11/2015 Put 9.750 0.435 0.435 0.000   45 0.435
TCLI28 26/11/2015 Call 10.000 0.195 0.195 0.000   75 0.195
TCLI38 26/11/2015 Put 10.000 0.595 0.595 0.000   0 0.595
TCLI48 26/11/2015 Call 10.250 0.125 0.125 0.000   5,344 0.125
TCLI58 26/11/2015 Put 10.250 0.780 0.780 0.000   0 0.780
TCLI68 26/11/2015 Call 10.500 0.075 0.075 0.000   610 0.075
TCLI78 26/11/2015 Put 10.500 0.990 0.990 0.000   0 0.990
TCLI88 26/11/2015 Call 10.750 0.045 0.045 0.000   250 0.045
TCLI98 26/11/2015 Put 10.750 1.215 1.215 0.000   0 1.215
TCLIF8 26/11/2015 Call 11.000 0.025 0.025 0.000   0 0.025
TCLIG8 26/11/2015 Put 11.000 1.455 1.455 0.000   0 1.455
TCLIH8 26/11/2015 Call 11.250 0.015 0.015 0.000   0 0.015
TCLII8 26/11/2015 Put 11.250 1.700 1.700 0.000   0 1.700
TCLIJ8 26/11/2015 Call 11.500 0.008 0.008 0.000   0 0.008
TCLIK8 26/11/2015 Put 11.500 1.950 1.950 0.000   0 1.950
TCLIL8 26/11/2015 Call 11.750 0.004 0.004 0.000   0 0.004
TCLIM8 26/11/2015 Put 11.750 2.195 2.195 0.000   0 2.195
TCLIN8 26/11/2015 Call 12.000 0.002 0.002 0.000   0 0.002
TCLIO8 26/11/2015 Put 12.000 2.445 2.445 0.000   0 2.445
TCLUU7 17/12/2015 Call 0.010 9.610 9.610 0.000   45,716 9.610
TCLKB8 17/12/2015 Call 0.110 9.450 9.450 0.000   0 9.450
TCLKC8 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TCLJU7 17/12/2015 Call 5.440 4.170 4.170 0.000   0 4.170
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 3.675 3.675 0.000   0 3.675
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLK17 17/12/2015 Call 6.430 3.195 3.195 0.000   0 3.195
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJQ7 17/12/2015 Call 6.930 2.700 2.700 0.000   0 2.700
TCLJR7 17/12/2015 Put 6.930 0.001 0.001 0.000   100 0.001
TCLU47 17/12/2015 Call 7.180 2.455 2.455 0.000   0 2.455
TCLU57 17/12/2015 Put 7.180 0.003 0.003 0.000   323 0.003
TCLEL9 17/12/2015 Call 7.420 2.220 2.220 0.000   0 2.220
TCLEM9 17/12/2015 Put 7.420 0.007 0.007 0.000   0 0.007
TCLUA7 17/12/2015 Call 7.670 1.980 1.980 0.000   0 1.980
TCLUB7 17/12/2015 Put 7.670 0.015 0.015 0.000   0 0.015
TCLJS7 17/12/2015 Call 7.920 1.740 1.740 0.000   0 1.740
TCLJT7 17/12/2015 Put 7.920 0.025 0.025 0.000   0 0.025
TCLWN7 17/12/2015 Call 7.930 1.730 1.730 0.000   0 1.730
TCLWO7 17/12/2015 Put 7.930 0.025 0.025 0.000   0 0.025
TCLU27 17/12/2015 Call 8.170 1.510 1.510 0.000   0 1.510
TCLU37 17/12/2015 Put 8.170 0.045 0.045 0.000   0 0.045
TCLWQ7 17/12/2015 Call 8.180 1.500 1.500 0.000   40 1.500
TCLWP7 17/12/2015 Put 8.180 0.045 0.045 0.000   323 0.045
TCLJW7 17/12/2015 Call 8.410 1.295 1.295 0.000   70 1.295
TCLJX7 17/12/2015 Put 8.410 0.070 0.070 0.000   0 0.070
TCLWR7 17/12/2015 Call 8.420 1.290 1.290 0.000   0 1.290
TCLWS7 17/12/2015 Put 8.420 0.070 0.070 0.000   0 0.070
TCLU87 17/12/2015 Call 8.660 1.085 1.085 0.000   840 1.085
TCLU97 17/12/2015 Put 8.660 0.105 0.105 0.000   0 0.105
TCLWK7 17/12/2015 Call 8.670 1.075 1.075 0.000   0 1.075
TCLWJ7 17/12/2015 Put 8.670 0.110 0.110 0.000   0 0.110
TCLJO7 17/12/2015 Call 8.910 0.880 0.880 0.000   0 0.880
TCLJP7 17/12/2015 Put 8.910 0.155 0.155 0.000   75 0.155
TCLWL7 17/12/2015 Call 8.920 0.875 0.875 0.000   0 0.875
TCLWM7 17/12/2015 Put 8.920 0.160 0.160 0.000   0 0.160
TCLTZ7 17/12/2015 Call 9.150 0.700 0.700 0.000   115 0.700
TCLU17 17/12/2015 Put 9.150 0.220 0.220 0.000   0 0.220
TCLWU7 17/12/2015 Call 9.160 0.695 0.695 0.000   140 0.695
TCLWT7 17/12/2015 Put 9.160 0.225 0.225 0.000   400 0.225
TCLJY7 17/12/2015 Call 9.400 0.535 0.535 0.000   213 0.535
TCLJZ7 17/12/2015 Put 9.400 0.310 0.310 0.000   1,600 0.310
TCLWV7 17/12/2015 Call 9.410 0.530 0.530 0.000   0 0.530
TCLWW7 17/12/2015 Put 9.410 0.310 0.310 0.000   0 0.310
TCLU67 17/12/2015 Call 9.650 0.390 0.390 0.000   457 0.390
TCLU77 17/12/2015 Put 9.650 0.420 0.420 0.000   880 0.420
TCLK87 17/12/2015 Call 9.900 0.275 0.275 0.000   1,050 0.275
TCLK97 17/12/2015 Put 9.900 0.560 0.560 0.000   572 0.560
TCLUC7 17/12/2015 Call 10.140 0.190 0.190 0.000   300 0.190
TCLUD7 17/12/2015 Put 10.140 0.715 0.715 0.000   0 0.715
TCLZP7 17/12/2015 Call 10.150 0.185 0.185 0.000   0 0.185
TCLZQ7 17/12/2015 Put 10.150 0.710 0.710 0.000   0 0.710
TCLNW7 17/12/2015 Call 10.390 0.125 0.125 0.000   2,100 0.125
TCLNX7 17/12/2015 Put 10.390 0.910 0.910 0.000   500 0.910
TCLZS7 17/12/2015 Call 10.400 0.120 0.120 0.000   0 0.120
TCLZR7 17/12/2015 Put 10.400 0.900 0.900 0.000   0 0.900
TCLVC7 17/12/2015 Call 10.640 0.080 0.080 0.000   900 0.080
TCLVD7 17/12/2015 Put 10.640 1.120 1.120 0.000   0 1.120
TCLTX7 17/12/2015 Call 10.890 0.050 0.050 0.000   500 0.050
TCLTY7 17/12/2015 Put 10.890 1.350 1.350 0.000   0 1.350
TCLYE7 17/12/2015 Call 11.130 0.030 0.030 0.000   1,130 0.030
TCLYF7 17/12/2015 Put 11.130 1.585 1.585 0.000   0 1.585
TCLB98 17/12/2015 Call 11.380 0.015 0.015 0.000   0 0.015
TCLBF8 17/12/2015 Put 11.380 1.830 1.830 0.000   0 1.830
TCLD18 17/12/2015 Call 11.630 0.010 0.010 0.000   291 0.010
TCLD28 17/12/2015 Put 11.630 2.075 2.075 0.000   0 2.075
TCLEW8 17/12/2015 Call 11.880 0.005 0.005 0.000   300 0.005
TCLEX8 17/12/2015 Put 11.880 2.325 2.325 0.000   0 2.325
TCLFG8 17/12/2015 Call 12.120 0.003 0.003 0.000   284 0.003
TCLFH8 17/12/2015 Put 12.120 2.560 2.560 0.000   0 2.560
TCLLF8 28/01/2016 Call 7.750 1.885 1.885 0.000   0 1.885
TCLLG8 28/01/2016 Put 7.750 0.050 0.050 0.000   0 0.050
TCLL98 28/01/2016 Call 8.000 1.655 1.655 0.000   0 1.655
TCLLA8 28/01/2016 Put 8.000 0.075 0.075 0.000   0 0.075
TCLKP8 28/01/2016 Call 8.250 1.430 1.430 0.000   0 1.430
TCLKQ8 28/01/2016 Put 8.250 0.110 0.110 0.000   0 0.110
TCLKV8 28/01/2016 Call 8.500 1.215 1.215 0.000   0 1.215
TCLKW8 28/01/2016 Put 8.500 0.155 0.155 0.000   0 0.155
TCLKZ8 28/01/2016 Call 8.750 1.010 1.010 0.000   0 1.010
TCLL18 28/01/2016 Put 8.750 0.215 0.215 0.000   0 0.215
TCLKF8 28/01/2016 Call 9.000 0.825 0.825 0.000   0 0.825
TCLKG8 28/01/2016 Put 9.000 0.290 0.290 0.000   0 0.290
TCLKR8 28/01/2016 Call 9.250 0.655 0.655 0.000   0 0.655
TCLKS8 28/01/2016 Put 9.250 0.385 0.385 0.000   0 0.385
TCLL48 28/01/2016 Call 9.500 0.505 0.505 0.000   0 0.505
TCLL58 28/01/2016 Put 9.500 0.505 0.505 0.000   0 0.505
TCLKH8 28/01/2016 Call 9.750 0.380 0.380 0.000   0 0.380
TCLKI8 28/01/2016 Put 9.750 0.640 0.640 0.000   0 0.640
TCLLC8 28/01/2016 Call 9.760 0.330 0.330 0.000   0 0.330
TCLLB8 28/01/2016 Put 9.760 0.640 0.640 0.000   0 0.640
TCLKL8 28/01/2016 Call 10.000 0.280 0.280 0.000   0 0.280
TCLKM8 28/01/2016 Put 10.000 0.800 0.800 0.000   0 0.800
TCLLD8 28/01/2016 Call 10.010 0.240 0.240 0.000   0 0.240
TCLLE8 28/01/2016 Put 10.010 0.800 0.800 0.000   0 0.800
TCLKT8 28/01/2016 Call 10.250 0.200 0.200 0.000   0 0.200
TCLKU8 28/01/2016 Put 10.250 0.980 0.980 0.000   0 0.980
TCLL68 28/01/2016 Call 10.500 0.135 0.135 0.000   300 0.135
TCLL78 28/01/2016 Put 10.500 1.175 1.175 0.000   0 1.175
TCLKJ8 28/01/2016 Call 10.750 0.095 0.095 0.000   0 0.095
TCLKK8 28/01/2016 Put 10.750 1.385 1.385 0.000   0 1.385
TCLKN8 28/01/2016 Call 11.000 0.060 0.060 0.000   0 0.060
TCLKO8 28/01/2016 Put 11.000 1.610 1.610 0.000   0 1.610
TCLKX8 28/01/2016 Call 11.250 0.040 0.040 0.000   0 0.040
TCLKY8 28/01/2016 Put 11.250 1.840 1.840 0.000   0 1.840
TCLL28 28/01/2016 Call 11.500 0.025 0.025 0.000   0 0.025
TCLL38 28/01/2016 Put 11.500 2.080 2.080 0.000   0 2.080
TCLKD8 28/01/2016 Call 11.750 0.015 0.015 0.000   0 0.015
TCLKE8 28/01/2016 Put 11.750 2.320 2.320 0.000   0 2.320
TCLMB8 25/02/2016 Call 7.750 1.875 1.875 0.000   0 1.875
TCLMC8 25/02/2016 Put 7.750 0.085 0.085 0.000   0 0.085
TCLLN8 25/02/2016 Call 8.000 1.635 1.635 0.000   0 1.635
TCLLO8 25/02/2016 Put 8.000 0.105 0.105 0.000   0 0.105
TCLLT8 25/02/2016 Call 8.250 1.405 1.405 0.000   0 1.405
TCLLU8 25/02/2016 Put 8.250 0.135 0.135 0.000   0 0.135
TCLM78 25/02/2016 Call 8.500 1.190 1.190 0.000   0 1.190
TCLM88 25/02/2016 Put 8.500 0.180 0.180 0.000   0 0.180
TCLLJ8 25/02/2016 Call 8.750 0.985 0.985 0.000   0 0.985
TCLLK8 25/02/2016 Put 8.750 0.240 0.240 0.000   0 0.240
TCLLR8 25/02/2016 Call 9.000 0.805 0.805 0.000   0 0.805
TCLLS8 25/02/2016 Put 9.000 0.320 0.320 0.000   0 0.320
TCLLY8 25/02/2016 Call 9.250 0.640 0.640 0.000   0 0.640
TCLLZ8 25/02/2016 Put 9.250 0.420 0.420 0.000   0 0.420
TCLM58 25/02/2016 Call 9.500 0.500 0.500 0.000   0 0.500
TCLM68 25/02/2016 Put 9.500 0.540 0.540 0.000   0 0.540
TCLLH8 25/02/2016 Call 9.750 0.385 0.385 0.000   0 0.385
TCLLI8 25/02/2016 Put 9.750 0.680 0.680 0.000   0 0.680
TCLLP8 25/02/2016 Call 10.000 0.290 0.290 0.000   0 0.290
TCLLQ8 25/02/2016 Put 10.000 0.845 0.845 0.000   0 0.845
TCLM18 25/02/2016 Call 10.250 0.215 0.215 0.000   0 0.215
TCLM28 25/02/2016 Put 10.250 1.020 1.020 0.000   0 1.020
TCLM98 25/02/2016 Call 10.500 0.160 0.160 0.000   0 0.160
TCLMA8 25/02/2016 Put 10.500 1.215 1.215 0.000   0 1.215
TCLLL8 25/02/2016 Call 10.750 0.115 0.115 0.000   0 0.115
TCLLM8 25/02/2016 Put 10.750 1.425 1.425 0.000   0 1.425
TCLLW8 25/02/2016 Call 11.000 0.080 0.080 0.000   0 0.080
TCLLX8 25/02/2016 Put 11.000 1.640 1.640 0.000   0 1.640
TCLM38 25/02/2016 Call 11.250 0.055 0.055 0.000   0 0.055
TCLM48 25/02/2016 Put 11.250 1.865 1.865 0.000   0 1.865
TCLCL8 23/03/2016 Call 0.010 9.455 9.455 0.000   0 9.455
TCLQ47 23/03/2016 Call 5.500 4.100 4.100 0.000   0 4.100
TCLQ57 23/03/2016 Put 5.500 0.001 0.001 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 3.605 3.605 0.000   0 3.605
TCLQ17 23/03/2016 Put 6.000 0.003 0.003 0.000   0 0.003
TCLQ67 23/03/2016 Call 6.500 3.110 3.110 0.000   0 3.110
TCLQ77 23/03/2016 Put 6.500 0.010 0.010 0.000   0 0.010
TCLPV7 23/03/2016 Call 7.000 2.625 2.625 0.000   0 2.625
TCLPW7 23/03/2016 Put 7.000 0.030 0.030 0.000   0 0.030
TCLPR7 23/03/2016 Call 7.500 2.140 2.140 0.000   0 2.140
TCLPS7 23/03/2016 Put 7.500 0.065 0.065 0.000   0 0.065
TCLBM8 23/03/2016 Call 7.750 1.905 1.905 0.000   0 1.905
TCLBO8 23/03/2016 Put 7.750 0.095 0.095 0.000   0 0.095
TCLPX7 23/03/2016 Call 8.000 1.675 1.675 0.000   0 1.675
TCLPY7 23/03/2016 Put 8.000 0.125 0.125 0.000   0 0.125
TCLBT8 23/03/2016 Call 8.250 1.455 1.455 0.000   0 1.455
TCLBU8 23/03/2016 Put 8.250 0.165 0.165 0.000   0 0.165
TCLQ27 23/03/2016 Call 8.500 1.245 1.245 0.000   0 1.245
TCLQ37 23/03/2016 Put 8.500 0.210 0.210 0.000   0 0.210
TCLBP8 23/03/2016 Call 8.750 1.045 1.045 0.000   0 1.045
TCLBQ8 23/03/2016 Put 8.750 0.275 0.275 0.000   0 0.275
TCLQ87 23/03/2016 Call 9.000 0.860 0.860 0.000   16 0.860
TCLQ97 23/03/2016 Put 9.000 0.355 0.355 0.000   0 0.355
TCLBV8 23/03/2016 Call 9.250 0.695 0.695 0.000   0 0.695
TCLBW8 23/03/2016 Put 9.250 0.455 0.455 0.000   2,110 0.455
TCLPT7 23/03/2016 Call 9.500 0.545 0.545 0.000   0 0.545
TCLPU7 23/03/2016 Put 9.500 0.570 0.570 0.000   75 0.570
TCLBI8 23/03/2016 Call 9.750 0.415 0.415 0.000   0 0.415
TCLBJ8 23/03/2016 Put 9.750 0.705 0.705 0.000   0 0.705
TCLQB7 23/03/2016 Call 10.000 0.310 0.310 0.000   0 0.310
TCLQC7 23/03/2016 Put 10.000 0.860 0.860 0.000   0 0.860
TCLBR8 23/03/2016 Call 10.250 0.230 0.230 0.200 47 47 0.230
TCLBS8 23/03/2016 Put 10.250 1.030 1.030 0.000   0 1.030
TCLRU7 23/03/2016 Call 10.500 0.165 0.165 0.000   847 0.165
TCLRV7 23/03/2016 Put 10.500 1.220 1.220 0.000   0 1.220
TCLBG8 23/03/2016 Call 10.750 0.120 0.120 0.000   300 0.120
TCLBH8 23/03/2016 Put 10.750 1.420 1.420 0.000   0 1.420
TCLUV7 23/03/2016 Call 11.000 0.085 0.085 0.000   0 0.085
TCLUW7 23/03/2016 Put 11.000 1.635 1.635 0.000   0 1.635
TCLBK8 23/03/2016 Call 11.250 0.060 0.060 0.000   0 0.060
TCLBL8 23/03/2016 Put 11.250 1.855 1.855 0.000   0 1.855
TCLW97 23/03/2016 Call 11.500 0.045 0.045 0.000   0 0.045
TCLWA7 23/03/2016 Put 11.500 2.090 2.090 0.000   0 2.090
TCLDN8 23/03/2016 Call 11.750 0.030 0.030 0.000   0 0.030
TCLDO8 23/03/2016 Put 11.750 2.330 2.330 0.000   0 2.330
TCLFI8 23/03/2016 Call 12.000 0.020 0.020 0.000   0 0.020
TCLFJ8 23/03/2016 Put 12.000 2.570 2.570 0.000   0 2.570
TCLGN8 23/03/2016 Call 12.250 0.015 0.015 0.000   0 0.015
TCLGO8 23/03/2016 Put 12.250 2.810 2.810 0.000   0 2.810
TCLJT8 23/06/2016 Call 0.010 9.500 9.500 0.000   0 9.500
TCLVE7 23/06/2016 Call 6.430 3.190 3.190 0.000   0 3.190
TCLVF7 23/06/2016 Put 6.430 0.030 0.030 0.000   0 0.030
TCLQU9 23/06/2016 Call 6.930 2.710 2.710 0.000   0 2.710
TCLQV9 23/06/2016 Put 6.930 0.065 0.065 0.000   150 0.065
TCLUG7 23/06/2016 Call 7.420 2.245 2.245 0.000   0 2.245
TCLUH7 23/06/2016 Put 7.420 0.105 0.105 0.000   0 0.105
TCLK58 23/06/2016 Call 7.670 2.015 2.015 0.000   0 2.015
TCLK68 23/06/2016 Put 7.670 0.135 0.135 0.000   0 0.135
TCLUS7 23/06/2016 Call 7.920 1.795 1.795 0.000   0 1.795
TCLUT7 23/06/2016 Put 7.920 0.165 0.165 0.000   0 0.165
TCLIW8 23/06/2016 Call 8.170 1.580 1.580 0.000   0 1.580
TCLIX8 23/06/2016 Put 8.170 0.210 0.210 0.000   0 0.210
TCLUI7 23/06/2016 Call 8.410 1.385 1.385 0.000   0 1.385
TCLUJ7 23/06/2016 Put 8.410 0.260 0.260 0.000   0 0.260
TCLIY8 23/06/2016 Call 8.660 1.190 1.190 0.000   0 1.190
TCLIZ8 23/06/2016 Put 8.660 0.320 0.320 0.000   0 0.320
TCLUQ7 23/06/2016 Call 8.910 1.010 1.010 0.000   0 1.010
TCLUR7 23/06/2016 Put 8.910 0.395 0.395 0.000   0 0.395
TCLJ78 23/06/2016 Call 9.150 0.850 0.850 0.000   0 0.850
TCLJ88 23/06/2016 Put 9.150 0.485 0.485 0.000   0 0.485
TCLUE7 23/06/2016 Call 9.400 0.700 0.700 0.000   0 0.700
TCLUF7 23/06/2016 Put 9.400 0.585 0.585 0.000   14 0.585
TCLJ38 23/06/2016 Call 9.650 0.565 0.565 0.000   0 0.565
TCLJ48 23/06/2016 Put 9.650 0.705 0.705 0.000   0 0.705
TCLUM7 23/06/2016 Call 9.900 0.455 0.455 0.000   0 0.455
TCLUN7 23/06/2016 Put 9.900 0.845 0.845 0.000   0 0.845
TCLJ98 23/06/2016 Call 10.140 0.360 0.360 0.000   0 0.360
TCLJA8 23/06/2016 Put 10.140 0.995 0.995 0.000   0 0.995
TCLUK7 23/06/2016 Call 10.390 0.275 0.275 0.000   0 0.275
TCLUL7 23/06/2016 Put 10.390 1.165 1.165 0.000   0 1.165
TCLJ18 23/06/2016 Call 10.640 0.210 0.210 0.000   0 0.210
TCLJ28 23/06/2016 Put 10.640 1.355 1.355 0.000   300 1.355
TCLUO7 23/06/2016 Call 10.890 0.155 0.155 0.000   0 0.155
TCLUP7 23/06/2016 Put 10.890 1.555 1.555 0.000   0 1.555
TCLJ58 23/06/2016 Call 11.130 0.115 0.115 0.000   0 0.115
TCLJ68 23/06/2016 Put 11.130 1.760 1.760 0.000   0 1.760
TCLWB7 23/06/2016 Call 11.380 0.085 0.085 0.000   100 0.085
TCLWC7 23/06/2016 Put 11.380 1.985 1.985 0.000   0 1.985
TCLIU8 23/06/2016 Call 11.630 0.060 0.060 0.000   0 0.060
TCLIV8 23/06/2016 Put 11.630 2.220 2.220 0.000   0 2.220
TCLCU8 23/06/2016 Call 11.880 0.045 0.045 0.000   0 0.045
TCLCV8 23/06/2016 Put 11.880 2.455 2.455 0.000   0 2.455
TCLFK8 23/06/2016 Call 12.370 0.025 0.025 0.000   0 0.025
TCLFL8 23/06/2016 Put 12.370 2.935 2.935 0.000   0 2.935
TCLK78 29/09/2016 Call 7.000 2.605 2.605 0.000   0 2.605
TCLK88 29/09/2016 Put 7.000 0.015 0.015 0.000   0 0.015
TCLCH8 29/09/2016 Call 7.500 2.110 2.110 0.000   0 2.110
TCLCI8 29/09/2016 Put 7.500 0.050 0.050 0.000   0 0.050
TCLC88 29/09/2016 Call 8.000 1.635 1.635 0.000   0 1.635
TCLC98 29/09/2016 Put 8.000 0.120 0.120 0.000   0 0.120
TCLCJ8 29/09/2016 Call 8.500 1.210 1.210 0.000   0 1.210
TCLCK8 29/09/2016 Put 8.500 0.240 0.240 0.000   0 0.240
TCLC68 29/09/2016 Call 9.000 0.855 0.855 0.000   0 0.855
TCLC78 29/09/2016 Put 9.000 0.430 0.430 0.000   0 0.430
TCLBZ8 29/09/2016 Call 9.500 0.580 0.580 0.000   0 0.580
TCLC18 29/09/2016 Put 9.500 0.680 0.680 0.000   0 0.680
TCLCF8 29/09/2016 Call 10.000 0.380 0.380 0.000   0 0.380
TCLCG8 29/09/2016 Put 10.000 1.000 1.000 0.000   0 1.000
TCLC28 29/09/2016 Call 10.500 0.240 0.240 0.000   0 0.240
TCLC38 29/09/2016 Put 10.500 1.375 1.375 0.000   0 1.375
TCLC48 29/09/2016 Call 11.000 0.150 0.150 0.000   0 0.150
TCLC58 29/09/2016 Put 11.000 1.790 1.790 0.000   0 1.790
TCLBX8 29/09/2016 Call 11.500 0.090 0.090 0.000   0 0.090
TCLBY8 29/09/2016 Put 11.500 2.235 2.235 0.000   0 2.235
TCLD38 29/09/2016 Call 12.000 0.050 0.050 0.000   0 0.050
TCLD48 29/09/2016 Put 12.000 2.700 2.700 0.000   0 2.700
TCLFM8 29/09/2016 Call 12.500 0.030 0.030 0.000   0 0.030
TCLFN8 29/09/2016 Put 12.500 3.175 3.175 0.000   0 3.175
TCLK98 22/12/2016 Call 7.000 2.605 2.605 0.000   0 2.605
TCLKA8 22/12/2016 Put 7.000 0.050 0.050 0.000   0 0.050
TCLJY8 22/12/2016 Call 7.500 2.125 2.125 0.000   0 2.125
TCLJZ8 22/12/2016 Put 7.500 0.110 0.110 0.000   0 0.110
TCLJR8 22/12/2016 Call 8.000 1.675 1.675 0.000   0 1.675
TCLJS8 22/12/2016 Put 8.000 0.210 0.210 0.000   0 0.210
TCLJD8 22/12/2016 Call 8.500 1.285 1.285 0.000   0 1.285
TCLJE8 22/12/2016 Put 8.500 0.360 0.360 0.000   0 0.360
TCLJN8 22/12/2016 Call 9.000 0.960 0.960 0.000   0 0.960
TCLJO8 22/12/2016 Put 9.000 0.565 0.565 0.000   0 0.565
TCLJF8 22/12/2016 Call 9.500 0.705 0.705 0.000   0 0.705
TCLJG8 22/12/2016 Put 9.500 0.820 0.820 0.000   0 0.820
TCLJL8 22/12/2016 Call 10.000 0.510 0.510 0.000   0 0.510
TCLJM8 22/12/2016 Put 10.000 1.130 1.130 0.000   0 1.130
TCLJJ8 22/12/2016 Call 10.500 0.360 0.360 0.000   0 0.360
TCLJK8 22/12/2016 Put 10.500 1.490 1.490 0.000   0 1.490
TCLJP8 22/12/2016 Call 11.000 0.250 0.250 0.000   0 0.250
TCLJQ8 22/12/2016 Put 11.000 1.880 1.880 0.000   0 1.880
TCLJH8 22/12/2016 Call 11.500 0.175 0.175 0.000   0 0.175
TCLJI8 22/12/2016 Put 11.500 2.305 2.305 0.000   0 2.305
TCLJB8 22/12/2016 Call 12.000 0.115 0.115 0.000   0 0.115
TCLJC8 22/12/2016 Put 12.000 2.750 2.750 0.000   0 2.750

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.