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 11.920 Up 0.010 11.920 11.930 12.000 12.050 11.840 3,898,070 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLZR8 28/07/2016 Call 0.010 11.670 11.670 0.000   0 11.690
TCLD19 28/07/2016 Call 7.250 4.640 4.640 0.000   0 4.660
TCLD29 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
TCLCZ9 28/07/2016 Call 7.260 4.415 4.415 0.000   0 4.435
TCLCY9 28/07/2016 Put 7.260 0.000 0.000 0.000   0 0.000
TCLD59 28/07/2016 Call 7.500 4.390 4.390 0.000   0 4.410
TCLD69 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
TCLD49 28/07/2016 Call 7.510 4.165 4.165 0.000   0 4.185
TCLD39 28/07/2016 Put 7.510 0.000 0.000 0.000   0 0.000
TCLU88 28/07/2016 Call 9.000 2.900 2.900 0.000   0 2.910
TCLU98 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
TCLUK8 28/07/2016 Call 9.250 2.645 2.645 0.000   0 2.660
TCLUL8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
TCLUO8 28/07/2016 Call 9.500 2.390 2.390 0.000   0 2.410
TCLUP8 28/07/2016 Put 9.500 0.000 0.000 0.000   0 0.000
TCLU68 28/07/2016 Call 9.750 2.140 2.140 0.000   0 2.160
TCLU78 28/07/2016 Put 9.750 0.001 0.001 0.000   0 0.000
TCLUE8 28/07/2016 Call 10.000 1.810 2.030 0.000   0 1.910
TCLUF8 28/07/2016 Put 10.000 0.002 0.002 0.000   0 0.002
TCLUM8 28/07/2016 Call 10.250 1.580 1.760 0.000   90 1.665
TCLUN8 28/07/2016 Put 10.250 0.005 0.005 0.000   422 0.005
TCLUQ8 28/07/2016 Call 10.500 1.330 1.510 0.000   0 1.415
TCLUR8 28/07/2016 Put 10.500 0.015 0.015 0.000   267 0.015
TCLUA8 28/07/2016 Call 10.750 1.100 1.240 0.000   0 1.165
TCLUB8 28/07/2016 Put 10.750 0.007 0.065 0.000   415 0.030
TCLUI8 28/07/2016 Call 11.000 0.850 0.990 0.000   0 0.915
TCLUJ8 28/07/2016 Put 11.000 0.065 0.065 0.000   75 0.060
TCLUU8 28/07/2016 Call 11.250 0.600 0.740 0.000   0 0.675
TCLUV8 28/07/2016 Put 11.250 0.090 0.135 0.000   0 0.115
TCLU48 28/07/2016 Call 11.500 0.370 0.480 0.000   65 0.445
TCLU58 28/07/2016 Put 11.500 0.165 0.205 0.175 20 334 0.195
TCLUC8 28/07/2016 Call 11.750 0.215 0.265 0.000   606 0.270
TCLUD8 28/07/2016 Put 11.750 0.270 0.330 0.000   175 0.310
TCLUG8 28/07/2016 Call 12.000 0.120 0.160 0.135 25 1,084 0.150
TCLUH8 28/07/2016 Put 12.000 0.420 0.495 0.000   400 0.455
TCLUS8 28/07/2016 Call 12.250 0.060 0.105 0.000   350 0.075
TCLUT8 28/07/2016 Put 12.250 0.570 0.685 0.000   0 0.640
TCLU28 28/07/2016 Call 12.500 0.020 0.065 0.000   190 0.035
TCLU38 28/07/2016 Put 12.500 0.770 0.905 0.000   0 0.850
TCLDQ9 28/07/2016 Call 12.510 0.040 0.040 0.000   7,000 0.035
TCLDP9 28/07/2016 Put 12.510 0.870 0.870 0.000   0 0.855
TCLV88 28/07/2016 Call 12.750 0.015 0.060 0.000   20 0.015
TCLV98 28/07/2016 Put 12.750 0.995 1.135 0.000   0 1.085
TCLDR9 28/07/2016 Call 12.760 0.020 0.020 0.000   2,500 0.015
TCLDS9 28/07/2016 Put 12.760 1.100 1.100 0.000   54 1.085
TCLVO8 28/07/2016 Call 13.000 0.008 0.008 0.000   100 0.007
TCLVP8 28/07/2016 Put 13.000 1.215 1.395 0.000   92 1.325
TCLDU9 28/07/2016 Call 13.010 0.008 0.008 0.000   0 0.007
TCLDT9 28/07/2016 Put 13.010 1.345 1.345 0.000   0 1.325
TCLX78 28/07/2016 Call 13.250 0.003 0.003 0.000   850 0.003
TCLX88 28/07/2016 Put 13.250 1.590 1.590 0.000   0 1.575
TCLDV9 28/07/2016 Call 13.260 0.003 0.003 0.000   0 0.003
TCLDW9 28/07/2016 Put 13.260 1.590 1.590 0.000   150 1.570
TCLZS8 28/07/2016 Call 13.500 0.001 0.001 0.000   0 0.001
TCLZT8 28/07/2016 Put 13.500 1.840 1.840 0.000   0 1.820
TCLB89 28/07/2016 Call 13.750 0.001 0.001 0.000   0 0.000
TCLB99 28/07/2016 Put 13.750 2.090 2.090 0.000   0 2.070
TCLC79 28/07/2016 Call 14.000 0.000 0.000 0.000   0 0.000
TCLC89 28/07/2016 Put 14.000 2.340 2.340 0.000   0 2.320
TCLC59 28/07/2016 Call 14.250 0.000 0.000 0.000   0 0.000
TCLC69 28/07/2016 Put 14.250 2.590 2.590 0.000   0 2.570
TCLEZ9 25/08/2016 Call 0.010 11.685 11.685 0.000   0 11.705
TCLDK9 25/08/2016 Call 7.250 4.640 4.640 0.000   0 4.660
TCLD99 25/08/2016 Put 7.250 0.000 0.000 0.000   0 0.000
TCLDL9 25/08/2016 Call 7.260 4.515 4.515 0.000   0 4.540
TCLDM9 25/08/2016 Put 7.260 0.000 0.000 0.000   0 0.000
TCLD79 25/08/2016 Call 7.500 4.390 4.390 0.000   0 4.410
TCLD89 25/08/2016 Put 7.500 0.000 0.000 0.000   0 0.000
TCLDO9 25/08/2016 Call 7.510 4.275 4.275 0.000   0 4.295
TCLDN9 25/08/2016 Put 7.510 0.000 0.000 0.000   0 0.000
TCLXB8 25/08/2016 Call 9.250 2.640 2.640 0.000   0 2.660
TCLXC8 25/08/2016 Put 9.250 0.001 0.001 0.000   0 0.002
TCLWB8 25/08/2016 Call 9.500 2.390 2.390 0.000   0 2.410
TCLWC8 25/08/2016 Put 9.500 0.003 0.003 0.000   0 0.004
TCLWF8 25/08/2016 Call 9.750 2.140 2.140 0.000   0 2.160
TCLWG8 25/08/2016 Put 9.750 0.007 0.007 0.000   0 0.009
TCLW18 25/08/2016 Call 10.000 1.890 1.890 0.000   0 1.910
TCLW28 25/08/2016 Put 10.000 0.015 0.015 0.000   0 0.015
TCLW78 25/08/2016 Call 10.250 1.640 1.640 0.000   0 1.660
TCLW88 25/08/2016 Put 10.250 0.030 0.030 0.000   0 0.030
TCLWN8 25/08/2016 Call 10.500 1.390 1.390 0.000   0 1.410
TCLWO8 25/08/2016 Put 10.500 0.050 0.050 0.000   0 0.055
TCLWD8 25/08/2016 Call 10.750 1.140 1.140 0.000   0 1.160
TCLWE8 25/08/2016 Put 10.750 0.065 0.110 0.000   0 0.090
TCLVW8 25/08/2016 Call 11.000 0.850 0.990 0.000   500 0.915
TCLVX8 25/08/2016 Put 11.000 0.110 0.155 0.000   2,000 0.140
TCLW58 25/08/2016 Call 11.250 0.620 0.685 0.000   98 0.690
TCLW68 25/08/2016 Put 11.250 0.175 0.225 0.000   850 0.205
TCLWP8 25/08/2016 Call 11.500 0.455 0.525 0.000   15 0.505
TCLWQ8 25/08/2016 Put 11.500 0.255 0.320 0.000   20 0.295
TCLWJ8 25/08/2016 Call 11.750 0.335 0.385 0.000   30 0.360
TCLWK8 25/08/2016 Put 11.750 0.375 0.435 0.410 20 600 0.415
TCLW38 25/08/2016 Call 12.000 0.225 0.270 0.000   297 0.250
TCLW48 25/08/2016 Put 12.000 0.515 0.590 0.000   2,000 0.555
TCLW98 25/08/2016 Call 12.250 0.155 0.190 0.000   282 0.170
TCLWA8 25/08/2016 Put 12.250 0.685 0.760 0.000   0 0.720
TCLWL8 25/08/2016 Call 12.500 0.100 0.135 0.000   155 0.110
TCLWM8 25/08/2016 Put 12.500 0.880 0.955 0.000   0 0.910
TCLWH8 25/08/2016 Call 12.750 0.055 0.100 0.000   640 0.070
TCLWI8 25/08/2016 Put 12.750 1.030 1.170 0.000   0 1.120
TCLVY8 25/08/2016 Call 13.000 0.025 0.075 0.000   0 0.045
TCLVZ8 25/08/2016 Put 13.000 1.235 1.415 0.000   0 1.345
TCLX98 25/08/2016 Call 13.250 0.030 0.030 0.000   460 0.025
TCLXA8 25/08/2016 Put 13.250 1.605 1.605 0.000   0 1.580
TCLZU8 25/08/2016 Call 13.500 0.015 0.015 0.000   212 0.015
TCLZV8 25/08/2016 Put 13.500 1.850 1.850 0.000   0 1.825
TCLBF9 25/08/2016 Call 13.750 0.009 0.009 0.000   0 0.008
TCLBG9 25/08/2016 Put 13.750 2.100 2.100 0.000   0 2.075
TCLC99 25/08/2016 Call 14.000 0.005 0.005 0.000   0 0.004
TCLCF9 25/08/2016 Put 14.000 2.350 2.350 0.000   0 2.325
TCLCG9 25/08/2016 Call 14.250 0.003 0.003 0.000   0 0.002
TCLCH9 25/08/2016 Put 14.250 2.600 2.600 0.000   0 2.570
TCLNR8 29/09/2016 Call 0.010 11.710 11.710 0.000   0 11.730
TCLK78 29/09/2016 Call 6.970 4.920 4.920 0.000   0 4.940
TCLK88 29/09/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLCH8 29/09/2016 Call 7.470 4.420 4.420 0.000   0 4.440
TCLCI8 29/09/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLC88 29/09/2016 Call 7.970 3.920 3.920 0.000   0 3.940
TCLC98 29/09/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLMI8 29/09/2016 Call 8.220 3.670 3.670 0.000   0 3.690
TCLMJ8 29/09/2016 Put 8.220 0.000 0.000 0.000   0 0.001
TCLCJ8 29/09/2016 Call 8.470 3.420 3.420 0.000   0 3.440
TCLCK8 29/09/2016 Put 8.470 0.001 0.001 0.000   0 0.001
TCLMW8 29/09/2016 Call 8.720 3.170 3.170 0.000   0 3.190
TCLMX8 29/09/2016 Put 8.720 0.002 0.002 0.000   0 0.003
TCLC68 29/09/2016 Call 8.970 2.920 2.920 0.000   0 2.940
TCLC78 29/09/2016 Put 8.970 0.004 0.004 0.000   0 0.005
TCLMM8 29/09/2016 Call 9.220 2.670 2.670 0.000   40 2.690
TCLMN8 29/09/2016 Put 9.220 0.008 0.008 0.000   0 0.009
TCLF79 29/09/2016 Call 9.230 2.605 2.605 0.000   0 2.625
TCLF89 29/09/2016 Put 9.230 0.008 0.008 0.000   0 0.010
TCLBZ8 29/09/2016 Call 9.470 2.420 2.420 0.000   0 2.440
TCLC18 29/09/2016 Put 9.470 0.015 0.015 0.000   0 0.015
TCLMS8 29/09/2016 Call 9.710 2.180 2.180 0.000   0 2.200
TCLMT8 29/09/2016 Put 9.710 0.025 0.025 0.000   0 0.025
TCLRS8 29/09/2016 Call 9.720 2.120 2.120 0.000   0 2.140
TCLRT8 29/09/2016 Put 9.720 0.025 0.025 0.000   0 0.025
TCLCF8 29/09/2016 Call 9.960 1.930 1.930 0.000   0 1.955
TCLCG8 29/09/2016 Put 9.960 0.040 0.040 0.000   30 0.040
TCLRV8 29/09/2016 Call 9.970 1.880 1.880 0.000   61 1.900
TCLRU8 29/09/2016 Put 9.970 0.040 0.040 0.000   0 0.040
TCLMK8 29/09/2016 Call 10.210 1.620 1.800 0.000   0 1.705
TCLML8 29/09/2016 Put 10.210 0.045 0.080 0.000   500 0.060
TCLC28 29/09/2016 Call 10.460 1.370 1.550 0.000   52 1.460
TCLC38 29/09/2016 Put 10.460 0.065 0.110 0.000   60 0.090
TCLMU8 29/09/2016 Call 10.710 1.140 1.280 0.000   0 1.220
TCLMV8 29/09/2016 Put 10.710 0.105 0.145 0.000   100 0.130
TCLC48 29/09/2016 Call 10.960 0.910 1.050 0.000   250 0.995
TCLC58 29/09/2016 Put 10.960 0.150 0.205 0.000   0 0.185
TCLMO8 29/09/2016 Call 11.210 0.730 0.790 0.000   1,265 0.795
TCLMP8 29/09/2016 Put 11.210 0.225 0.280 0.000   310 0.260
TCLBX8 29/09/2016 Call 11.460 0.575 0.630 0.000   9 0.620
TCLBY8 29/09/2016 Put 11.460 0.310 0.370 0.000   100 0.350
TCLMQ8 29/09/2016 Call 11.710 0.430 0.490 0.000   480 0.475
TCLMR8 29/09/2016 Put 11.710 0.420 0.500 0.000   310 0.465
TCLD38 29/09/2016 Call 11.960 0.330 0.375 0.000   788 0.355
TCLD48 29/09/2016 Put 11.960 0.555 0.625 0.000   190 0.600
TCLP98 29/09/2016 Call 12.210 0.235 0.275 0.270 25 8,751 0.265
TCLPK8 29/09/2016 Put 12.210 0.715 0.800 0.000   200 0.755
TCLFM8 29/09/2016 Call 12.450 0.170 0.215 0.210 2,900 9,588 0.195
TCLFN8 29/09/2016 Put 12.450 0.890 0.970 0.000   0 0.920
TCLVA8 29/09/2016 Call 12.700 0.115 0.160 0.000   0 0.140
TCLVB8 29/09/2016 Put 12.700 1.030 1.170 0.000   0 1.115
TCLVQ8 29/09/2016 Call 12.950 0.075 0.120 0.000   0 0.100
TCLVR8 29/09/2016 Put 12.950 1.220 1.400 0.000   0 1.325
TCLX38 29/09/2016 Call 13.200 0.050 0.095 0.000   150 0.075
TCLX48 29/09/2016 Put 13.200 1.570 1.570 0.000   0 1.550
TCLYR8 29/09/2016 Call 13.450 0.045 0.045 0.000   0 0.050
TCLYS8 29/09/2016 Put 13.450 1.805 1.805 0.000   0 1.785
TCLBH9 29/09/2016 Call 13.700 0.010 0.070 0.000   0 0.035
TCLBI9 29/09/2016 Put 13.700 2.050 2.050 0.000   0 2.025
TCLBU9 29/09/2016 Call 13.950 0.020 0.020 0.000   0 0.025
TCLBV9 29/09/2016 Put 13.950 2.295 2.295 0.000   0 2.275
TCLCI9 29/09/2016 Call 14.200 0.010 0.010 0.000   0 0.015
TCLCJ9 29/09/2016 Put 14.200 2.540 2.540 0.000   0 2.520
TCLZ18 27/10/2016 Call 9.750 2.140 2.140 0.000   0 2.160
TCLZ28 27/10/2016 Put 9.750 0.045 0.045 0.000   0 0.050
TCLZJ8 27/10/2016 Call 10.000 1.890 1.890 0.000   0 1.910
TCLZK8 27/10/2016 Put 10.000 0.055 0.075 0.000   0 0.070
TCLZH8 27/10/2016 Call 10.250 1.640 1.640 0.000   0 1.660
TCLZI8 27/10/2016 Put 10.250 0.095 0.095 0.000   0 0.095
TCLZ58 27/10/2016 Call 10.500 1.390 1.390 0.000   0 1.420
TCLZ68 27/10/2016 Put 10.500 0.105 0.145 0.000   0 0.130
TCLZN8 27/10/2016 Call 10.750 1.160 1.160 0.000   0 1.190
TCLZO8 27/10/2016 Put 10.750 0.155 0.195 0.000   0 0.180
TCLZB8 27/10/2016 Call 11.000 0.965 0.965 0.000   0 0.985
TCLZC8 27/10/2016 Put 11.000 0.215 0.260 0.000   100 0.240
TCLZ98 27/10/2016 Call 11.250 0.740 0.825 0.000   0 0.800
TCLZA8 27/10/2016 Put 11.250 0.285 0.345 0.000   0 0.320
TCLYX8 27/10/2016 Call 11.500 0.585 0.665 0.000   0 0.640
TCLYZ8 27/10/2016 Put 11.500 0.385 0.445 0.000   0 0.420
TCLZP8 27/10/2016 Call 11.750 0.470 0.535 0.000   0 0.505
TCLZQ8 27/10/2016 Put 11.750 0.505 0.570 0.000   0 0.540
TCLZD8 27/10/2016 Call 12.000 0.360 0.425 0.000   0 0.395
TCLZE8 27/10/2016 Put 12.000 0.635 0.715 0.000   100 0.675
TCLZ78 27/10/2016 Call 12.250 0.275 0.330 0.000   25 0.305
TCLZ88 27/10/2016 Put 12.250 0.795 0.870 0.000   0 0.830
TCLYV8 27/10/2016 Call 12.500 0.210 0.255 0.000   0 0.230
TCLYW8 27/10/2016 Put 12.500 0.975 1.060 0.000   0 1.005
TCLZL8 27/10/2016 Call 12.750 0.155 0.195 0.000   0 0.175
TCLZM8 27/10/2016 Put 12.750 1.215 1.215 0.000   0 1.195
TCLDY9 27/10/2016 Call 12.760 0.165 0.165 0.000   0 0.175
TCLDX9 27/10/2016 Put 12.760 1.200 1.200 0.000   0 1.185
TCLZF8 27/10/2016 Call 13.000 0.115 0.150 0.000   0 0.135
TCLZG8 27/10/2016 Put 13.000 1.415 1.415 0.000   0 1.405
TCLZ38 27/10/2016 Call 13.250 0.080 0.115 0.000   0 0.105
TCLZ48 27/10/2016 Put 13.250 1.635 1.635 0.000   0 1.625
TCLZW8 27/10/2016 Call 13.500 0.075 0.075 0.000   0 0.080
TCLZX8 27/10/2016 Put 13.500 1.865 1.865 0.000   0 1.855
TCLBJ9 27/10/2016 Call 13.750 0.055 0.055 0.000   0 0.060
TCLBK9 27/10/2016 Put 13.750 2.105 2.105 0.000   0 2.090
TCLCM9 27/10/2016 Call 14.000 0.040 0.040 0.000   0 0.045
TCLCN9 27/10/2016 Put 14.000 2.350 2.350 0.000   0 2.330
TCLCK9 27/10/2016 Call 14.250 0.030 0.030 0.000   0 0.030
TCLCL9 27/10/2016 Put 14.250 2.595 2.595 0.000   0 2.570
TCLGM9 24/11/2016 Call 9.750 2.140 2.140 0.000   0 2.160
TCLGN9 24/11/2016 Put 9.750 0.080 0.080 0.000   0 0.080
TCLF19 24/11/2016 Call 10.000 1.890 1.890 0.000   0 1.910
TCLF29 24/11/2016 Put 10.000 0.100 0.100 0.000   0 0.105
TCLER9 24/11/2016 Call 10.250 1.640 1.640 0.000   0 1.660
TCLES9 24/11/2016 Put 10.250 0.130 0.130 0.000   0 0.135
TCLEP9 24/11/2016 Call 10.500 1.400 1.400 0.000   0 1.435
TCLEQ9 24/11/2016 Put 10.500 0.170 0.170 0.000   0 0.175
TCLE49 24/11/2016 Call 10.750 1.215 1.215 0.000   0 1.230
TCLE59 24/11/2016 Put 10.750 0.225 0.225 0.000   0 0.225
TCLE89 24/11/2016 Call 11.000 1.035 1.035 0.000   0 1.045
TCLE99 24/11/2016 Put 11.000 0.290 0.290 0.000   0 0.285
TCLET9 24/11/2016 Call 11.250 0.875 0.875 0.000   0 0.875
TCLEU9 24/11/2016 Put 11.250 0.375 0.375 0.000   0 0.365
TCLEL9 24/11/2016 Call 11.500 0.720 0.720 0.000   0 0.720
TCLEM9 24/11/2016 Put 11.500 0.470 0.470 0.000   0 0.460
TCLE29 24/11/2016 Call 11.750 0.585 0.585 0.000   0 0.585
TCLE39 24/11/2016 Put 11.750 0.585 0.585 0.000   0 0.580
TCLEF9 24/11/2016 Call 12.000 0.470 0.470 0.000   0 0.465
TCLEG9 24/11/2016 Put 12.000 0.720 0.720 0.000   0 0.715
TCLEV9 24/11/2016 Call 12.250 0.370 0.370 0.000   0 0.370
TCLEW9 24/11/2016 Put 12.250 0.870 0.870 0.000   0 0.865
TCLEJ9 24/11/2016 Call 12.500 0.285 0.285 0.000   0 0.290
TCLEK9 24/11/2016 Put 12.500 1.045 1.045 0.000   0 1.035
TCLDZ9 24/11/2016 Call 12.750 0.220 0.220 0.000   0 0.225
TCLE19 24/11/2016 Put 12.750 1.235 1.235 0.000   0 1.220
TCLEH9 24/11/2016 Call 13.000 0.170 0.170 0.000   0 0.170
TCLEI9 24/11/2016 Put 13.000 1.440 1.440 0.000   0 1.420
TCLEX9 24/11/2016 Call 13.250 0.125 0.125 0.000   0 0.130
TCLEY9 24/11/2016 Put 13.250 1.660 1.660 0.000   0 1.635
TCLEN9 24/11/2016 Call 13.500 0.095 0.095 0.000   0 0.095
TCLEO9 24/11/2016 Put 13.500 1.895 1.895 0.000   0 1.870
TCLE69 24/11/2016 Call 13.750 0.075 0.075 0.000   0 0.075
TCLE79 24/11/2016 Put 13.750 2.135 2.135 0.000   0 2.110
TCLTC8 22/12/2016 Call 0.010 11.770 11.770 0.000   0 11.790
TCLK98 22/12/2016 Call 6.970 4.920 4.920 0.000   0 4.940
TCLKA8 22/12/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 4.420 4.420 0.000   0 4.440
TCLJZ8 22/12/2016 Put 7.470 0.001 0.001 0.000   0 0.001
TCLJR8 22/12/2016 Call 7.970 3.920 3.920 0.000   0 3.940
TCLJS8 22/12/2016 Put 7.970 0.003 0.003 0.000   0 0.003
TCLJD8 22/12/2016 Call 8.470 3.420 3.420 0.000   0 3.440
TCLJE8 22/12/2016 Put 8.470 0.010 0.010 0.000   0 0.009
TCLSR8 22/12/2016 Call 8.720 3.170 3.170 0.000   0 3.190
TCLSS8 22/12/2016 Put 8.720 0.015 0.015 0.000   0 0.015
TCLJN8 22/12/2016 Call 8.970 2.920 2.920 0.000   0 2.940
TCLJO8 22/12/2016 Put 8.970 0.025 0.025 0.000   0 0.025
TCLSF8 22/12/2016 Call 9.220 2.670 2.670 0.000   0 2.690
TCLSG8 22/12/2016 Put 9.220 0.040 0.040 0.000   0 0.035
TCLF49 22/12/2016 Call 9.230 2.630 2.630 0.000   40 2.650
TCLF39 22/12/2016 Put 9.230 0.040 0.040 0.000   0 0.035
TCLJF8 22/12/2016 Call 9.470 2.420 2.420 0.000   0 2.440
TCLJG8 22/12/2016 Put 9.470 0.055 0.055 0.000   0 0.055
TCLF59 22/12/2016 Call 9.480 2.390 2.390 0.000   0 2.410
TCLF69 22/12/2016 Put 9.480 0.055 0.055 0.000   0 0.055
TCLSN8 22/12/2016 Call 9.710 2.180 2.180 0.000   0 2.210
TCLSO8 22/12/2016 Put 9.710 0.075 0.075 0.000   0 0.075
TCLJL8 22/12/2016 Call 9.960 1.945 1.945 0.000   0 1.970
TCLJM8 22/12/2016 Put 9.960 0.105 0.105 0.000   0 0.105
TCLSJ8 22/12/2016 Call 10.210 1.720 1.720 0.000   0 1.740
TCLSK8 22/12/2016 Put 10.210 0.140 0.140 0.000   30 0.140
TCLJJ8 22/12/2016 Call 10.460 1.510 1.510 0.000   840 1.530
TCLJK8 22/12/2016 Put 10.460 0.185 0.185 0.000   0 0.185
TCLSP8 22/12/2016 Call 10.710 1.310 1.310 0.000   26 1.325
TCLSQ8 22/12/2016 Put 10.710 0.240 0.240 0.000   0 0.235
TCLJP8 22/12/2016 Call 10.960 1.130 1.130 0.000   2,419 1.140
TCLJQ8 22/12/2016 Put 10.960 0.310 0.310 0.000   75 0.305
TCLSH8 22/12/2016 Call 11.210 0.960 0.960 0.000   1,250 0.970
TCLSI8 22/12/2016 Put 11.210 0.390 0.390 0.000   40 0.385
TCLJH8 22/12/2016 Call 11.460 0.805 0.805 0.000   55 0.815
TCLJI8 22/12/2016 Put 11.460 0.490 0.490 0.000   185 0.480
TCLSL8 22/12/2016 Call 11.710 0.670 0.670 0.000   0 0.675
TCLSM8 22/12/2016 Put 11.710 0.605 0.605 0.000   0 0.585
TCLJB8 22/12/2016 Call 11.960 0.550 0.550 0.000   0 0.555
TCLJC8 22/12/2016 Put 11.960 0.735 0.735 0.000   100 0.715
TCLTF8 22/12/2016 Call 12.210 0.445 0.445 0.000   360 0.450
TCLTG8 22/12/2016 Put 12.210 0.885 0.885 0.000   0 0.865
TCLNW8 22/12/2016 Call 12.450 0.365 0.365 0.000   0 0.365
TCLNX8 22/12/2016 Put 12.450 1.045 1.045 0.000   0 1.020
TCLVC8 22/12/2016 Call 12.700 0.290 0.290 0.000   125 0.295
TCLVD8 22/12/2016 Put 12.700 1.225 1.225 0.000   0 1.200
TCLVS8 22/12/2016 Call 12.950 0.230 0.230 0.000   0 0.235
TCLVT8 22/12/2016 Put 12.950 1.415 1.415 0.000   0 1.395
TCLX58 22/12/2016 Call 13.200 0.185 0.185 0.000   450 0.185
TCLX68 22/12/2016 Put 13.200 1.625 1.625 0.000   0 1.605
TCLYT8 22/12/2016 Call 13.450 0.140 0.140 0.000   0 0.145
TCLYU8 22/12/2016 Put 13.450 1.840 1.840 0.000   0 1.825
TCLBL9 22/12/2016 Call 13.700 0.110 0.110 0.000   0 0.110
TCLBM9 22/12/2016 Put 13.700 2.065 2.065 0.000   0 2.050
TCLBW9 22/12/2016 Call 13.950 0.085 0.085 0.000   0 0.090
TCLBX9 22/12/2016 Put 13.950 2.300 2.300 0.000   0 2.290
TCLCO9 22/12/2016 Call 14.200 0.060 0.060 0.000   0 0.070
TCLCP9 22/12/2016 Put 14.200 2.540 2.540 0.000   0 2.525
TCLYC8 30/03/2017 Call 0.010 11.580 11.580 0.000   0 11.600
TCLNN8 30/03/2017 Call 7.970 3.920 3.920 0.000   0 3.940
TCLNO8 30/03/2017 Put 7.970 0.025 0.025 0.000   0 0.025
TCLMY8 30/03/2017 Call 8.470 3.420 3.420 0.000   0 3.440
TCLMZ8 30/03/2017 Put 8.470 0.055 0.055 0.000   0 0.055
TCLNP8 30/03/2017 Call 8.970 2.920 2.920 0.000   0 2.940
TCLNQ8 30/03/2017 Put 8.970 0.095 0.095 0.000   0 0.095
TCLYH8 30/03/2017 Call 9.220 2.670 2.670 0.000   0 2.690
TCLYI8 30/03/2017 Put 9.220 0.120 0.120 0.000   0 0.120
TCLN18 30/03/2017 Call 9.470 2.420 2.420 0.000   0 2.445
TCLN28 30/03/2017 Put 9.470 0.155 0.155 0.000   25 0.150
TCLXO8 30/03/2017 Call 9.710 2.180 2.180 0.000   0 2.215
TCLXP8 30/03/2017 Put 9.710 0.190 0.190 0.000   0 0.185
TCLNL8 30/03/2017 Call 9.960 1.940 1.940 0.000   0 1.990
TCLNM8 30/03/2017 Put 9.960 0.235 0.235 0.000   0 0.230
TCLXD8 30/03/2017 Call 10.210 1.735 1.735 0.000   0 1.775
TCLXF8 30/03/2017 Put 10.210 0.285 0.285 0.000   0 0.280
TCLN38 30/03/2017 Call 10.460 1.540 1.540 0.000   0 1.570
TCLN48 30/03/2017 Put 10.460 0.350 0.350 0.000   0 0.345
TCLXQ8 30/03/2017 Call 10.710 1.355 1.355 0.000   31 1.380
TCLXR8 30/03/2017 Put 10.710 0.420 0.420 0.000   0 0.415
TCLN98 30/03/2017 Call 10.960 1.180 1.180 0.000   0 1.200
TCLNK8 30/03/2017 Put 10.960 0.505 0.505 0.000   30 0.500
TCLXI8 30/03/2017 Call 11.210 1.020 1.020 0.000   131 1.040
TCLXJ8 30/03/2017 Put 11.210 0.605 0.605 0.000   100 0.595
TCLN58 30/03/2017 Call 11.460 0.870 0.870 0.000   352 0.890
TCLN68 30/03/2017 Put 11.460 0.715 0.715 0.000   5 0.705
TCLXM8 30/03/2017 Call 11.710 0.740 0.740 0.000   0 0.755
TCLXN8 30/03/2017 Put 11.710 0.845 0.845 0.000   0 0.835
TCLN78 30/03/2017 Call 11.960 0.625 0.625 0.000   0 0.640
TCLN88 30/03/2017 Put 11.960 0.985 0.985 0.000   300 0.975
TCLXG8 30/03/2017 Call 12.210 0.520 0.520 0.000   0 0.535
TCLXH8 30/03/2017 Put 12.210 1.135 1.135 0.000   0 1.125
TCLNY8 30/03/2017 Call 12.450 0.440 0.440 0.000   0 0.450
TCLNZ8 30/03/2017 Put 12.450 1.300 1.300 0.000   0 1.285
TCLXK8 30/03/2017 Call 12.700 0.360 0.360 0.000   0 0.375
TCLXL8 30/03/2017 Put 12.700 1.480 1.480 0.000   0 1.465
TCLTR8 30/03/2017 Call 12.950 0.295 0.295 0.000   0 0.310
TCLTS8 30/03/2017 Put 12.950 1.670 1.670 0.000   0 1.655
TCLYF8 30/03/2017 Call 13.200 0.245 0.245 0.000   0 0.255
TCLYG8 30/03/2017 Put 13.200 1.870 1.870 0.000   0 1.855
TCLVU8 30/03/2017 Call 13.450 0.200 0.200 0.000   0 0.205
TCLVV8 30/03/2017 Put 13.450 2.075 2.075 0.000   0 2.060
TCLBO9 30/03/2017 Call 13.700 0.165 0.165 0.000   0 0.170
TCLBP9 30/03/2017 Put 13.700 2.290 2.290 0.000   0 2.275
TCLBY9 30/03/2017 Call 13.950 0.130 0.130 0.000   0 0.135
TCLBZ9 30/03/2017 Put 13.950 2.510 2.510 0.000   0 2.495
TCLCQ9 30/03/2017 Call 14.200 0.105 0.105 0.000   0 0.110
TCLCR9 30/03/2017 Put 14.200 2.735 2.735 0.000   0 2.720
TCLGL9 29/06/2017 Call 0.010 11.350 11.350 0.000   0 11.370
TCLT68 29/06/2017 Call 8.000 3.890 3.890 0.000   0 3.910
TCLT78 29/06/2017 Put 8.000 0.080 0.080 0.000   0 0.080
TCLSX8 29/06/2017 Call 8.500 3.390 3.390 0.000   0 3.410
TCLSY8 29/06/2017 Put 8.500 0.120 0.120 0.000   15 0.120
TCLT48 29/06/2017 Call 9.000 2.890 2.890 0.000   0 2.910
TCLT58 29/06/2017 Put 9.000 0.175 0.175 0.000   0 0.175
TCLTA8 29/06/2017 Call 9.500 2.390 2.390 0.000   0 2.425
TCLTB8 29/06/2017 Put 9.500 0.255 0.255 0.000   0 0.255
TCLGO9 29/06/2017 Call 9.750 2.150 2.150 0.000   0 2.200
TCLGP9 29/06/2017 Put 9.750 0.305 0.305 0.000   0 0.305
TCLT28 29/06/2017 Call 10.000 1.950 1.950 0.000   0 1.985
TCLT38 29/06/2017 Put 10.000 0.365 0.365 0.000   0 0.360
TCLF99 29/06/2017 Call 10.250 1.760 1.760 0.000   0 1.785
TCLFF9 29/06/2017 Put 10.250 0.430 0.430 0.000   0 0.425
TCLT88 29/06/2017 Call 10.500 1.575 1.575 0.000   0 1.595
TCLT98 29/06/2017 Put 10.500 0.510 0.510 0.000   50 0.505
TCLFO9 29/06/2017 Call 10.750 1.395 1.395 0.000   0 1.415
TCLFP9 29/06/2017 Put 10.750 0.595 0.595 0.000   0 0.585
TCLST8 29/06/2017 Call 11.000 1.235 1.235 0.000   0 1.255
TCLSU8 29/06/2017 Put 11.000 0.700 0.700 0.000   0 0.690
TCLFI9 29/06/2017 Call 11.250 1.085 1.085 0.000   0 1.100
TCLFJ9 29/06/2017 Put 11.250 0.805 0.805 0.000   0 0.795
TCLSZ8 29/06/2017 Call 11.500 0.945 0.945 0.000   0 0.960
TCLT18 29/06/2017 Put 11.500 0.930 0.930 0.000   0 0.920
TCLFK9 29/06/2017 Call 11.750 0.820 0.820 0.000   0 0.830
TCLFL9 29/06/2017 Put 11.750 1.065 1.065 0.000   0 1.050
TCLSV8 29/06/2017 Call 12.000 0.705 0.705 0.000   0 0.720
TCLSW8 29/06/2017 Put 12.000 1.205 1.205 0.000   0 1.195
TCLFG9 29/06/2017 Call 12.250 0.605 0.605 0.000   0 0.615
TCLFH9 29/06/2017 Put 12.250 1.365 1.365 0.000   0 1.350
TCLTD8 29/06/2017 Call 12.500 0.515 0.515 0.000   0 0.525
TCLTE8 29/06/2017 Put 12.500 1.530 1.530 0.000   0 1.515
TCLFM9 29/06/2017 Call 12.750 0.435 0.435 0.000   0 0.450
TCLFN9 29/06/2017 Put 12.750 1.710 1.710 0.000   0 1.695
TCLTZ8 29/06/2017 Call 13.000 0.365 0.365 0.000   0 0.375
TCLU18 29/06/2017 Put 13.000 1.890 1.890 0.000   0 1.875
TCLFQ9 29/06/2017 Call 13.250 0.310 0.310 0.000   0 0.320
TCLFR9 29/06/2017 Put 13.250 2.085 2.085 0.000   0 2.070
TCLWR8 29/06/2017 Call 13.500 0.255 0.255 0.000   0 0.265
TCLWS8 29/06/2017 Put 13.500 2.285 2.285 0.000   0 2.270
TCLGS9 29/06/2017 Call 13.750 0.215 0.215 0.000      
TCLGT9 29/06/2017 Put 13.750 2.495 2.495 0.000      
TCLZY8 29/06/2017 Call 14.000 0.180 0.180 0.000   0 0.185
TCLB19 29/06/2017 Put 14.000 2.710 2.710 0.000   0 2.690
TCLCS9 29/06/2017 Call 14.500 0.120 0.120 0.000   0 0.130
TCLCT9 29/06/2017 Put 14.500 3.155 3.155 0.000   0 3.135
TCLY48 28/09/2017 Call 9.000 2.890 2.890 0.000   0 2.910
TCLY58 28/09/2017 Put 9.000 0.225 0.225 0.000   0 0.220
TCLXZ8 28/09/2017 Call 9.500 2.395 2.395 0.000   0 2.410
TCLY18 28/09/2017 Put 9.500 0.310 0.310 0.000   0 0.310
TCLY68 28/09/2017 Call 10.000 1.990 1.990 0.000   0 1.950
TCLY78 28/09/2017 Put 10.000 0.430 0.430 0.000   0 0.430
TCLY28 28/09/2017 Call 10.500 1.620 1.620 0.000   0 1.615
TCLY38 28/09/2017 Put 10.500 0.585 0.585 0.000   0 0.580
TCLY88 28/09/2017 Call 11.000 1.290 1.290 0.000   20 1.300
TCLY98 28/09/2017 Put 11.000 0.780 0.780 0.000   0 0.770
TCLXW8 28/09/2017 Call 11.500 1.005 1.005 0.000   0 1.020
TCLXY8 28/09/2017 Put 11.500 1.015 1.015 0.000   0 1.005
TCLYA8 28/09/2017 Call 12.000 0.770 0.770 0.000   0 0.785
TCLYB8 28/09/2017 Put 12.000 1.290 1.290 0.000   0 1.280
TCLXU8 28/09/2017 Call 12.500 0.580 0.580 0.000   0 0.590
TCLXV8 28/09/2017 Put 12.500 1.605 1.605 0.000   0 1.595
TCLXS8 28/09/2017 Call 13.000 0.430 0.430 0.000   0 0.440
TCLXT8 28/09/2017 Put 13.000 1.960 1.960 0.000   0 1.945
TCLYD8 28/09/2017 Call 13.500 0.310 0.310 0.000   0 0.320
TCLYE8 28/09/2017 Put 13.500 2.345 2.345 0.000   0 2.330
TCLB29 28/09/2017 Call 14.000 0.225 0.225 0.000   0 0.230
TCLB39 28/09/2017 Put 14.000 2.760 2.760 0.000   0 2.740
TCLCU9 28/09/2017 Call 14.500 0.160 0.160 0.000   0 0.165
TCLCV9 28/09/2017 Put 14.500 3.195 3.195 0.000   0 3.180
TCLGQ9 21/12/2017 Call 9.500 2.390 2.390 0.000   0 2.410
TCLGR9 21/12/2017 Put 9.500 0.290 0.290 0.000   0 0.285
TCLG79 21/12/2017 Call 10.000 1.920 1.920 0.000   0 1.940
TCLG89 21/12/2017 Put 10.000 0.430 0.430 0.000   0 0.425
TCLFS9 21/12/2017 Call 10.500 1.565 1.565 0.000   0 1.580
TCLFT9 21/12/2017 Put 10.500 0.610 0.610 0.000   0 0.605
TCLG99 21/12/2017 Call 11.000 1.255 1.255 0.000   0 1.270
TCLGK9 21/12/2017 Put 11.000 0.825 0.825 0.000   0 0.820
TCLFU9 21/12/2017 Call 11.500 0.995 0.995 0.000   0 1.010
TCLFV9 21/12/2017 Put 11.500 1.085 1.085 0.000   0 1.075
TCLG39 21/12/2017 Call 12.000 0.785 0.785 0.000   0 0.795
TCLG49 21/12/2017 Put 12.000 1.375 1.375 0.000   0 1.365
TCLFW9 21/12/2017 Call 12.500 0.610 0.610 0.000   0 0.620
TCLFX9 21/12/2017 Put 12.500 1.705 1.705 0.000   0 1.690
TCLG59 21/12/2017 Call 13.000 0.470 0.470 0.000   0 0.475
TCLG69 21/12/2017 Put 13.000 2.060 2.060 0.000   0 2.045
TCLFY9 21/12/2017 Call 13.500 0.360 0.360 0.000   0 0.365
TCLFZ9 21/12/2017 Put 13.500 2.440 2.440 0.000   0 2.425
TCLG19 21/12/2017 Call 14.000 0.270 0.270 0.000   0 0.275
TCLG29 21/12/2017 Put 14.000 2.850 2.850 0.000   0 2.835

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.