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 11.980 Up 0.030 11.980 11.990 12.000 12.060 11.965 2,533,726 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
TCLJT8 23/06/2016 Call 0.010 11.985 11.985 0.000   0 11.955
TCLVE7 23/06/2016 Call 6.410 5.575 5.575 0.000   0 5.555
TCLVF7 23/06/2016 Put 6.410 0.000 0.000 0.000   0 0.000
TCLQU9 23/06/2016 Call 6.900 5.090 5.090 0.000   0 5.065
TCLQV9 23/06/2016 Put 6.900 0.000 0.000 0.000   150 0.000
TCLUG7 23/06/2016 Call 7.390 4.600 4.600 0.000   0 4.575
TCLUH7 23/06/2016 Put 7.390 0.000 0.000 0.000   0 0.000
TCLCW9 23/06/2016 Call 7.400 4.590 4.590 0.000   0 4.565
TCLCX9 23/06/2016 Put 7.400 0.000 0.000 0.000   0 0.000
TCLK58 23/06/2016 Call 7.640 4.350 4.350 0.000   0 4.325
TCLK68 23/06/2016 Put 7.640 0.000 0.000 0.000   0 0.000
TCLUS7 23/06/2016 Call 7.890 4.105 4.105 0.000   0 4.075
TCLUT7 23/06/2016 Put 7.890 0.000 0.000 0.000   0 0.000
TCLIW8 23/06/2016 Call 8.140 3.855 3.855 0.000   0 3.830
TCLIX8 23/06/2016 Put 8.140 0.000 0.000 0.000   0 0.000
TCLUI7 23/06/2016 Call 8.380 3.615 3.615 0.000   0 3.590
TCLUJ7 23/06/2016 Put 8.380 0.000 0.000 0.000   0 0.000
TCLSC8 23/06/2016 Call 8.390 3.605 3.605 0.000   40 3.580
TCLSB8 23/06/2016 Put 8.390 0.000 0.000 0.000   0 0.000
TCLIY8 23/06/2016 Call 8.630 3.370 3.370 0.000   0 3.340
TCLIZ8 23/06/2016 Put 8.630 0.000 0.000 0.000   0 0.000
TCLSD8 23/06/2016 Call 8.640 3.360 3.360 0.000   0 3.330
TCLSE8 23/06/2016 Put 8.640 0.000 0.000 0.000   0 0.000
TCLUQ7 23/06/2016 Call 8.880 3.120 3.120 0.000   0 3.090
TCLUR7 23/06/2016 Put 8.880 0.000 0.000 0.000   0 0.000
TCLJ78 23/06/2016 Call 9.120 2.880 2.880 0.000   0 2.855
TCLJ88 23/06/2016 Put 9.120 0.000 0.000 0.000   0 0.000
TCLUE7 23/06/2016 Call 9.370 2.630 2.630 0.000   0 2.605
TCLUF7 23/06/2016 Put 9.370 0.000 0.000 0.000   142 0.000
TCLJ38 23/06/2016 Call 9.610 2.390 2.390 0.000   0 2.365
TCLJ48 23/06/2016 Put 9.610 0.000 0.000 0.000   40 0.000
TCLUM7 23/06/2016 Call 9.860 2.140 2.140 0.000   0 2.115
TCLUN7 23/06/2016 Put 9.860 0.000 0.000 0.000   380 0.000
TCLRN8 23/06/2016 Call 9.870 2.130 2.130 0.000   99 2.105
TCLRM8 23/06/2016 Put 9.870 0.000 0.000 0.000   0 0.000
TCLJ98 23/06/2016 Call 10.100 1.900 1.900 0.000   886 1.875
TCLJA8 23/06/2016 Put 10.100 0.000 0.000 0.000   1,350 0.000
TCLUK7 23/06/2016 Call 10.350 1.650 1.650 0.000   95 1.630
TCLUL7 23/06/2016 Put 10.350 0.000 0.000 0.000   300 0.000
TCLJ18 23/06/2016 Call 10.600 1.405 1.405 0.000   877 1.385
TCLJ28 23/06/2016 Put 10.600 0.001 0.001 0.000   394 0.001
TCLUO7 23/06/2016 Call 10.850 1.160 1.160 0.000   565 1.140
TCLUP7 23/06/2016 Put 10.850 0.004 0.004 0.000   1,000 0.004
TCLJ58 23/06/2016 Call 11.090 0.925 0.925 0.000   812 0.910
TCLJ68 23/06/2016 Put 11.090 0.010 0.010 0.000   680 0.010
TCLWB7 23/06/2016 Call 11.340 0.695 0.695 0.000   926 0.685
TCLWC7 23/06/2016 Put 11.340 0.030 0.030 0.000   1,849 0.035
TCLYK8 23/06/2016 Call 11.350 0.685 0.685 0.000   65 0.675
TCLYJ8 23/06/2016 Put 11.350 0.030 0.030 0.000   0 0.035
TCLIU8 23/06/2016 Call 11.590 0.485 0.485 0.000   470 0.475
TCLIV8 23/06/2016 Put 11.590 0.065 0.065 0.000   360 0.075
TCLCU8 23/06/2016 Call 11.840 0.300 0.300 0.000   5,182 0.300
TCLCV8 23/06/2016 Put 11.840 0.135 0.135 0.105 360 1,597 0.155
TCLP18 23/06/2016 Call 12.080 0.170 0.170 0.190 88 1,673 0.175
TCLP28 23/06/2016 Put 12.080 0.245 0.245 0.000   500 0.275
TCLFK8 23/06/2016 Call 12.330 0.080 0.080 0.000   2,850 0.085
TCLFL8 23/06/2016 Put 12.330 0.410 0.410 0.000   361 0.445
TCLV68 23/06/2016 Call 12.700 0.020 0.020 0.000   1,300 0.025
TCLV78 23/06/2016 Put 12.700 0.730 0.730 0.000   0 0.765
TCLVM8 23/06/2016 Call 12.950 0.006 0.006 0.000   940 0.009
TCLVN8 23/06/2016 Put 12.950 0.970 0.970 0.000   0 1.005
TCLX18 23/06/2016 Call 13.200 0.002 0.002 0.000   0 0.003
TCLX28 23/06/2016 Put 13.200 1.220 1.220 0.000   0 1.250
TCLYP8 23/06/2016 Call 13.450 0.000 0.000 0.000   0 0.001
TCLYQ8 23/06/2016 Put 13.450 1.470 1.470 0.000   0 1.500
TCLB69 23/06/2016 Call 13.700 0.000 0.000 0.000   0 0.000
TCLB79 23/06/2016 Put 13.700 1.720 1.720 0.000   0 1.750
TCLBS9 23/06/2016 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBT9 23/06/2016 Put 13.950 1.970 1.970 0.000   0 2.000
TCLC39 23/06/2016 Call 14.200 0.000 0.000 0.000   0 0.000
TCLC49 23/06/2016 Put 14.200 2.220 2.220 0.000   0 2.250
TCLZR8 28/07/2016 Call 0.010 11.775 11.775 0.000   0 11.750
TCLD19 28/07/2016 Call 7.250 4.740 4.740 0.000   0 4.715
TCLD29 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
TCLCZ9 28/07/2016 Call 7.260 4.515 4.515 0.000   0 4.495
TCLCY9 28/07/2016 Put 7.260 0.000 0.000 0.000   0 0.000
TCLD59 28/07/2016 Call 7.500 4.490 4.490 0.000   0 4.465
TCLD69 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
TCLD49 28/07/2016 Call 7.510 4.265 4.265 0.000   0 4.250
TCLD39 28/07/2016 Put 7.510 0.000 0.000 0.000   0 0.000
TCLU88 28/07/2016 Call 9.000 2.995 2.995 0.000   0 2.970
TCLU98 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
TCLUK8 28/07/2016 Call 9.250 2.745 2.745 0.000   0 2.725
TCLUL8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
TCLUO8 28/07/2016 Call 9.500 2.495 2.495 0.000   0 2.475
TCLUP8 28/07/2016 Put 9.500 0.001 0.001 0.000   0 0.000
TCLU68 28/07/2016 Call 9.750 2.245 2.245 0.000   0 2.225
TCLU78 28/07/2016 Put 9.750 0.002 0.002 0.000   0 0.002
TCLUE8 28/07/2016 Call 10.000 1.995 1.995 0.000   0 1.975
TCLUF8 28/07/2016 Put 10.000 0.005 0.005 0.000   0 0.004
TCLUM8 28/07/2016 Call 10.250 1.750 1.750 0.000   90 1.725
TCLUN8 28/07/2016 Put 10.250 0.010 0.010 0.000   422 0.010
TCLUQ8 28/07/2016 Call 10.500 1.500 1.500 0.000   0 1.480
TCLUR8 28/07/2016 Put 10.500 0.025 0.025 0.000   267 0.020
TCLUA8 28/07/2016 Call 10.750 1.255 1.255 0.000   0 1.235
TCLUB8 28/07/2016 Put 10.750 0.045 0.045 0.000   415 0.040
TCLUI8 28/07/2016 Call 11.000 1.020 1.020 0.000   0 1.000
TCLUJ8 28/07/2016 Put 11.000 0.080 0.080 0.000   25 0.075
TCLUU8 28/07/2016 Call 11.250 0.795 0.795 0.000   0 0.775
TCLUV8 28/07/2016 Put 11.250 0.130 0.130 0.000   0 0.125
TCLU48 28/07/2016 Call 11.500 0.585 0.585 0.000   65 0.570
TCLU58 28/07/2016 Put 11.500 0.205 0.205 0.000   284 0.200
TCLUC8 28/07/2016 Call 11.750 0.410 0.410 0.000   23 0.395
TCLUD8 28/07/2016 Put 11.750 0.305 0.305 0.000   75 0.305
TCLUG8 28/07/2016 Call 12.000 0.270 0.270 0.000   660 0.260
TCLUH8 28/07/2016 Put 12.000 0.440 0.440 0.000   400 0.445
TCLUS8 28/07/2016 Call 12.250 0.165 0.165 0.000   300 0.165
TCLUT8 28/07/2016 Put 12.250 0.605 0.605 0.000   0 0.615
TCLU28 28/07/2016 Call 12.500 0.100 0.100 0.000   190 0.100
TCLU38 28/07/2016 Put 12.500 0.800 0.800 0.000   0 0.815
TCLDQ9 28/07/2016 Call 12.510 0.090 0.090 0.000   7,000 0.090
TCLDP9 28/07/2016 Put 12.510 0.800 0.800 0.000   0 0.815
TCLV88 28/07/2016 Call 12.750 0.060 0.060 0.000   20 0.060
TCLV98 28/07/2016 Put 12.750 1.020 1.020 0.000   0 1.035
TCLDR9 28/07/2016 Call 12.760 0.055 0.055 0.000   2,500 0.055
TCLDS9 28/07/2016 Put 12.760 1.015 1.015 0.000   0 1.030
TCLVO8 28/07/2016 Call 13.000 0.035 0.035 0.000   100 0.035
TCLVP8 28/07/2016 Put 13.000 1.250 1.250 0.000   0 1.270
TCLDU9 28/07/2016 Call 13.010 0.030 0.030 0.000   0 0.030
TCLDT9 28/07/2016 Put 13.010 1.245 1.245 0.000   0 1.265
TCLX78 28/07/2016 Call 13.250 0.020 0.020 0.000   850 0.020
TCLX88 28/07/2016 Put 13.250 1.490 1.490 0.000   0 1.510
TCLDV9 28/07/2016 Call 13.260 0.015 0.015 0.000   0 0.020
TCLDW9 28/07/2016 Put 13.260 1.485 1.485 0.000   0 1.505
TCLZS8 28/07/2016 Call 13.500 0.009 0.009 0.000   0 0.010
TCLZT8 28/07/2016 Put 13.500 1.735 1.735 0.000   0 1.760
TCLB89 28/07/2016 Call 13.750 0.005 0.005 0.000   0 0.005
TCLB99 28/07/2016 Put 13.750 1.985 1.985 0.000   0 2.005
TCLC79 28/07/2016 Call 14.000 0.002 0.002 0.000   0 0.003
TCLC89 28/07/2016 Put 14.000 2.230 2.230 0.000   0 2.255
TCLC59 28/07/2016 Call 14.250 0.001 0.001 0.000   0 0.001
TCLC69 28/07/2016 Put 14.250 2.480 2.480 0.000   0 2.505
TCLEZ9 25/08/2016 Call 0.010 11.795 11.795 0.000   0 11.765
TCLDK9 25/08/2016 Call 7.250 4.745 4.745 0.000   0 4.715
TCLD99 25/08/2016 Put 7.250 0.000 0.000 0.000   0 0.000
TCLDL9 25/08/2016 Call 7.260 4.545 4.545 0.000   0 4.515
TCLDM9 25/08/2016 Put 7.260 0.000 0.000 0.000   0 0.000
TCLD79 25/08/2016 Call 7.500 4.495 4.495 0.000   0 4.465
TCLD89 25/08/2016 Put 7.500 0.000 0.000 0.000   0 0.000
TCLDO9 25/08/2016 Call 7.510 4.305 4.305 0.000   0 4.270
TCLDN9 25/08/2016 Put 7.510 0.000 0.000 0.000   0 0.000
TCLXB8 25/08/2016 Call 9.250 2.750 2.750 0.000   0 2.725
TCLXC8 25/08/2016 Put 9.250 0.002 0.002 0.000   0 0.002
TCLWB8 25/08/2016 Call 9.500 2.500 2.500 0.000   0 2.475
TCLWC8 25/08/2016 Put 9.500 0.004 0.004 0.000   0 0.005
TCLWF8 25/08/2016 Call 9.750 2.250 2.250 0.000   0 2.225
TCLWG8 25/08/2016 Put 9.750 0.010 0.010 0.000   0 0.010
TCLW18 25/08/2016 Call 10.000 2.005 2.005 0.000   0 1.980
TCLW28 25/08/2016 Put 10.000 0.020 0.020 0.000   0 0.020
TCLW78 25/08/2016 Call 10.250 1.755 1.755 0.000   0 1.735
TCLW88 25/08/2016 Put 10.250 0.030 0.030 0.000   0 0.035
TCLWN8 25/08/2016 Call 10.500 1.510 1.510 0.000   0 1.490
TCLWO8 25/08/2016 Put 10.500 0.055 0.055 0.000   0 0.060
TCLWD8 25/08/2016 Call 10.750 1.270 1.270 0.000   0 1.250
TCLWE8 25/08/2016 Put 10.750 0.085 0.085 0.000   0 0.095
TCLVW8 25/08/2016 Call 11.000 1.040 1.040 0.000   0 1.025
TCLVX8 25/08/2016 Put 11.000 0.130 0.130 0.000   0 0.140
TCLW58 25/08/2016 Call 11.250 0.825 0.825 0.000   98 0.810
TCLW68 25/08/2016 Put 11.250 0.195 0.195 0.000   700 0.205
TCLWP8 25/08/2016 Call 11.500 0.630 0.630 0.000   15 0.620
TCLWQ8 25/08/2016 Put 11.500 0.275 0.275 0.000   20 0.290
TCLWJ8 25/08/2016 Call 11.750 0.465 0.465 0.000   0 0.460
TCLWK8 25/08/2016 Put 11.750 0.380 0.380 0.000   0 0.395
TCLW38 25/08/2016 Call 12.000 0.335 0.335 0.000   20 0.330
TCLW48 25/08/2016 Put 12.000 0.515 0.515 0.000   0 0.535
TCLW98 25/08/2016 Call 12.250 0.235 0.235 0.000   0 0.230
TCLWA8 25/08/2016 Put 12.250 0.675 0.675 0.000   0 0.695
TCLWL8 25/08/2016 Call 12.500 0.160 0.160 0.000   0 0.160
TCLWM8 25/08/2016 Put 12.500 0.855 0.855 0.000   0 0.875
TCLWH8 25/08/2016 Call 12.750 0.110 0.110 0.000   0 0.110
TCLWI8 25/08/2016 Put 12.750 1.055 1.055 0.000   0 1.080
TCLVY8 25/08/2016 Call 13.000 0.075 0.075 0.000   0 0.075
TCLVZ8 25/08/2016 Put 13.000 1.275 1.275 0.000   0 1.300
TCLX98 25/08/2016 Call 13.250 0.050 0.050 0.000   460 0.050
TCLXA8 25/08/2016 Put 13.250 1.505 1.505 0.000   0 1.530
TCLZU8 25/08/2016 Call 13.500 0.030 0.030 0.000   212 0.030
TCLZV8 25/08/2016 Put 13.500 1.745 1.745 0.000   0 1.770
TCLBF9 25/08/2016 Call 13.750 0.020 0.020 0.000   0 0.020
TCLBG9 25/08/2016 Put 13.750 1.990 1.990 0.000   0 2.015
TCLC99 25/08/2016 Call 14.000 0.015 0.015 0.000   0 0.015
TCLCF9 25/08/2016 Put 14.000 2.235 2.235 0.000   0 2.260
TCLCG9 25/08/2016 Call 14.250 0.008 0.008 0.000   0 0.008
TCLCH9 25/08/2016 Put 14.250 2.485 2.485 0.000   0 2.505
TCLNR8 29/09/2016 Call 0.010 11.815 11.815 0.000   0 11.790
TCLK78 29/09/2016 Call 6.970 5.020 5.020 0.000   0 4.995
TCLK88 29/09/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLCH8 29/09/2016 Call 7.470 4.525 4.525 0.000   0 4.495
TCLCI8 29/09/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLC88 29/09/2016 Call 7.970 4.025 4.025 0.000   0 3.995
TCLC98 29/09/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLMI8 29/09/2016 Call 8.220 3.780 3.780 0.000   0 3.745
TCLMJ8 29/09/2016 Put 8.220 0.001 0.001 0.000   0 0.000
TCLCJ8 29/09/2016 Call 8.470 3.530 3.530 0.000   0 3.500
TCLCK8 29/09/2016 Put 8.470 0.001 0.001 0.000   0 0.001
TCLMW8 29/09/2016 Call 8.720 3.280 3.280 0.000   0 3.250
TCLMX8 29/09/2016 Put 8.720 0.003 0.003 0.000   0 0.002
TCLC68 29/09/2016 Call 8.970 3.030 3.030 0.000   0 3.000
TCLC78 29/09/2016 Put 8.970 0.005 0.005 0.000   0 0.004
TCLMM8 29/09/2016 Call 9.220 2.780 2.780 0.000   100 2.755
TCLMN8 29/09/2016 Put 9.220 0.010 0.010 0.000   0 0.008
TCLBZ8 29/09/2016 Call 9.470 2.530 2.530 0.000   0 2.505
TCLC18 29/09/2016 Put 9.470 0.015 0.015 0.000   0 0.015
TCLMS8 29/09/2016 Call 9.710 2.290 2.290 0.000   0 2.270
TCLMT8 29/09/2016 Put 9.710 0.025 0.025 0.000   0 0.025
TCLRS8 29/09/2016 Call 9.720 2.145 2.145 0.000   0 2.145
TCLRT8 29/09/2016 Put 9.720 0.025 0.025 0.000   0 0.025
TCLCF8 29/09/2016 Call 9.960 2.040 2.040 0.000   0 2.025
TCLCG8 29/09/2016 Put 9.960 0.040 0.040 0.000   30 0.040
TCLRV8 29/09/2016 Call 9.970 1.910 1.910 0.000   11 1.910
TCLRU8 29/09/2016 Put 9.970 0.040 0.040 0.000   0 0.040
TCLMK8 29/09/2016 Call 10.210 1.795 1.795 0.000   0 1.780
TCLML8 29/09/2016 Put 10.210 0.060 0.060 0.070 500 0 0.060
TCLC28 29/09/2016 Call 10.460 1.555 1.555 0.000   112 1.540
TCLC38 29/09/2016 Put 10.460 0.090 0.090 0.000   60 0.090
TCLMU8 29/09/2016 Call 10.710 1.325 1.325 0.000   0 1.310
TCLMV8 29/09/2016 Put 10.710 0.125 0.125 0.000   100 0.130
TCLC48 29/09/2016 Call 10.960 1.105 1.105 0.000   250 1.090
TCLC58 29/09/2016 Put 10.960 0.175 0.175 0.000   0 0.180
TCLMO8 29/09/2016 Call 11.210 0.900 0.900 0.000   1,115 0.890
TCLMP8 29/09/2016 Put 11.210 0.240 0.240 0.000   310 0.250
TCLBX8 29/09/2016 Call 11.460 0.720 0.720 0.000   39 0.705
TCLBY8 29/09/2016 Put 11.460 0.325 0.325 0.000   100 0.335
TCLMQ8 29/09/2016 Call 11.710 0.560 0.560 0.000   480 0.550
TCLMR8 29/09/2016 Put 11.710 0.430 0.430 0.000   290 0.445
TCLD38 29/09/2016 Call 11.960 0.430 0.430 0.000   668 0.420
TCLD48 29/09/2016 Put 11.960 0.555 0.555 0.000   0 0.570
TCLP98 29/09/2016 Call 12.210 0.325 0.325 0.000   945 0.315
TCLPK8 29/09/2016 Put 12.210 0.700 0.700 0.000   200 0.725
TCLFM8 29/09/2016 Call 12.450 0.240 0.240 0.000   140 0.240
TCLFN8 29/09/2016 Put 12.450 0.865 0.865 0.000   0 0.890
TCLVA8 29/09/2016 Call 12.700 0.180 0.180 0.000   0 0.175
TCLVB8 29/09/2016 Put 12.700 1.055 1.055 0.000   0 1.080
TCLVQ8 29/09/2016 Call 12.950 0.130 0.130 0.000   0 0.125
TCLVR8 29/09/2016 Put 12.950 1.260 1.260 0.000   0 1.285
TCLX38 29/09/2016 Call 13.200 0.095 0.095 0.000   0 0.090
TCLX48 29/09/2016 Put 13.200 1.480 1.480 0.000   0 1.510
TCLYR8 29/09/2016 Call 13.450 0.065 0.065 0.000   0 0.065
TCLYS8 29/09/2016 Put 13.450 1.710 1.710 0.000   0 1.740
TCLBH9 29/09/2016 Call 13.700 0.045 0.045 0.000   0 0.045
TCLBI9 29/09/2016 Put 13.700 1.945 1.945 0.000   0 1.975
TCLBU9 29/09/2016 Call 13.950 0.035 0.035 0.000   0 0.030
TCLBV9 29/09/2016 Put 13.950 2.190 2.190 0.000   0 2.215
TCLCI9 29/09/2016 Call 14.200 0.020 0.020 0.000   0 0.020
TCLCJ9 29/09/2016 Put 14.200 2.435 2.435 0.000   0 2.460
TCLZ18 27/10/2016 Call 9.750 2.255 2.255 0.000   0 2.225
TCLZ28 27/10/2016 Put 9.750 0.055 0.055 0.000   0 0.060
TCLZJ8 27/10/2016 Call 10.000 2.005 2.005 0.000   0 1.980
TCLZK8 27/10/2016 Put 10.000 0.080 0.080 0.000   0 0.085
TCLZH8 27/10/2016 Call 10.250 1.765 1.765 0.000   0 1.740
TCLZI8 27/10/2016 Put 10.250 0.100 0.100 0.000   0 0.115
TCLZ58 27/10/2016 Call 10.500 1.530 1.530 0.000   0 1.510
TCLZ68 27/10/2016 Put 10.500 0.130 0.130 0.000   0 0.145
TCLZN8 27/10/2016 Call 10.750 1.310 1.310 0.000   0 1.290
TCLZO8 27/10/2016 Put 10.750 0.170 0.170 0.000   0 0.185
TCLZB8 27/10/2016 Call 11.000 1.105 1.105 0.000   0 1.085
TCLZC8 27/10/2016 Put 11.000 0.230 0.230 0.000   100 0.240
TCLZ98 27/10/2016 Call 11.250 0.915 0.915 0.000   0 0.900
TCLZA8 27/10/2016 Put 11.250 0.300 0.300 0.000   0 0.315
TCLYX8 27/10/2016 Call 11.500 0.750 0.750 0.000   0 0.735
TCLYZ8 27/10/2016 Put 11.500 0.390 0.390 0.000   0 0.405
TCLZP8 27/10/2016 Call 11.750 0.605 0.605 0.000   0 0.595
TCLZQ8 27/10/2016 Put 11.750 0.500 0.500 0.000   0 0.515
TCLZD8 27/10/2016 Call 12.000 0.485 0.485 0.000   0 0.475
TCLZE8 27/10/2016 Put 12.000 0.630 0.630 0.000   100 0.645
TCLZ78 27/10/2016 Call 12.250 0.380 0.380 0.000   0 0.375
TCLZ88 27/10/2016 Put 12.250 0.780 0.780 0.000   0 0.800
TCLYV8 27/10/2016 Call 12.500 0.295 0.295 0.000   0 0.290
TCLYW8 27/10/2016 Put 12.500 0.950 0.950 0.000   0 0.970
TCLZL8 27/10/2016 Call 12.750 0.225 0.225 0.000   0 0.220
TCLZM8 27/10/2016 Put 12.750 1.135 1.135 0.000   0 1.155
TCLDY9 27/10/2016 Call 12.760 0.220 0.220 0.000   0 0.220
TCLDX9 27/10/2016 Put 12.760 1.115 1.115 0.000   0 1.135
TCLZF8 27/10/2016 Call 13.000 0.170 0.170 0.000   0 0.170
TCLZG8 27/10/2016 Put 13.000 1.330 1.330 0.000   0 1.355
TCLZ38 27/10/2016 Call 13.250 0.125 0.125 0.000   0 0.125
TCLZ48 27/10/2016 Put 13.250 1.545 1.545 0.000   0 1.570
TCLZW8 27/10/2016 Call 13.500 0.090 0.090 0.000   0 0.090
TCLZX8 27/10/2016 Put 13.500 1.770 1.770 0.000   0 1.795
TCLBJ9 27/10/2016 Call 13.750 0.065 0.065 0.000   0 0.065
TCLBK9 27/10/2016 Put 13.750 2.000 2.000 0.000   0 2.025
TCLCM9 27/10/2016 Call 14.000 0.050 0.050 0.000   0 0.045
TCLCN9 27/10/2016 Put 14.000 2.240 2.240 0.000   0 2.265
TCLCK9 27/10/2016 Call 14.250 0.035 0.035 0.000   0 0.035
TCLCL9 27/10/2016 Put 14.250 2.490 2.490 0.000   0 2.510
TCLER9 24/11/2016 Call 10.250 1.780 1.780 0.000   0 1.750
TCLES9 24/11/2016 Put 10.250 0.115 0.115 0.000   0 0.145
TCLEP9 24/11/2016 Call 10.500 1.550 1.550 0.000   0 1.530
TCLEQ9 24/11/2016 Put 10.500 0.150 0.150 0.000   0 0.185
TCLE49 24/11/2016 Call 10.750 1.340 1.340 0.000   0 1.325
TCLE59 24/11/2016 Put 10.750 0.200 0.200 0.000   0 0.230
TCLE89 24/11/2016 Call 11.000 1.145 1.145 0.000   0 1.130
TCLE99 24/11/2016 Put 11.000 0.265 0.265 0.000   0 0.295
TCLET9 24/11/2016 Call 11.250 0.970 0.970 0.000   0 0.955
TCLEU9 24/11/2016 Put 11.250 0.345 0.345 0.000   0 0.375
TCLEL9 24/11/2016 Call 11.500 0.810 0.810 0.000   0 0.800
TCLEM9 24/11/2016 Put 11.500 0.435 0.435 0.000   0 0.465
TCLE29 24/11/2016 Call 11.750 0.670 0.670 0.000   0 0.660
TCLE39 24/11/2016 Put 11.750 0.545 0.545 0.000   0 0.570
TCLEF9 24/11/2016 Call 12.000 0.550 0.550 0.000   0 0.540
TCLEG9 24/11/2016 Put 12.000 0.675 0.675 0.000   0 0.700
TCLEV9 24/11/2016 Call 12.250 0.440 0.440 0.000   0 0.435
TCLEW9 24/11/2016 Put 12.250 0.820 0.820 0.000   0 0.845
TCLEJ9 24/11/2016 Call 12.500 0.350 0.350 0.000   0 0.350
TCLEK9 24/11/2016 Put 12.500 0.985 0.985 0.000   0 1.010
TCLDZ9 24/11/2016 Call 12.750 0.275 0.275 0.000   0 0.275
TCLE19 24/11/2016 Put 12.750 1.160 1.160 0.000   0 1.190
TCLEH9 24/11/2016 Call 13.000 0.210 0.210 0.000   0 0.210
TCLEI9 24/11/2016 Put 13.000 1.355 1.355 0.000   0 1.385
TCLEX9 24/11/2016 Call 13.250 0.160 0.160 0.000   0 0.160
TCLEY9 24/11/2016 Put 13.250 1.560 1.560 0.000   0 1.590
TCLEN9 24/11/2016 Call 13.500 0.125 0.125 0.000   0 0.125
TCLEO9 24/11/2016 Put 13.500 1.780 1.780 0.000   0 1.815
TCLE69 24/11/2016 Call 13.750 0.090 0.090 0.000   0 0.095
TCLE79 24/11/2016 Put 13.750 2.010 2.010 0.000   0 2.050
TCLTC8 22/12/2016 Call 0.010 11.880 11.880 0.000   0 11.855
TCLK98 22/12/2016 Call 6.970 5.020 5.020 0.000   0 4.995
TCLKA8 22/12/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 4.520 4.520 0.000   0 4.495
TCLJZ8 22/12/2016 Put 7.470 0.002 0.002 0.000   0 0.002
TCLJR8 22/12/2016 Call 7.970 4.025 4.025 0.000   0 3.995
TCLJS8 22/12/2016 Put 7.970 0.005 0.005 0.000   0 0.006
TCLJD8 22/12/2016 Call 8.470 3.525 3.525 0.000   0 3.495
TCLJE8 22/12/2016 Put 8.470 0.015 0.015 0.000   0 0.015
TCLSR8 22/12/2016 Call 8.720 3.275 3.275 0.000   0 3.250
TCLSS8 22/12/2016 Put 8.720 0.025 0.025 0.000   0 0.025
TCLJN8 22/12/2016 Call 8.970 3.025 3.025 0.000   0 3.000
TCLJO8 22/12/2016 Put 8.970 0.035 0.035 0.000   0 0.035
TCLSF8 22/12/2016 Call 9.220 2.780 2.780 0.000   0 2.755
TCLSG8 22/12/2016 Put 9.220 0.050 0.050 0.000   0 0.050
TCLJF8 22/12/2016 Call 9.470 2.530 2.530 0.000   0 2.510
TCLJG8 22/12/2016 Put 9.470 0.070 0.070 0.000   0 0.070
TCLSN8 22/12/2016 Call 9.710 2.300 2.300 0.000   0 2.280
TCLSO8 22/12/2016 Put 9.710 0.090 0.090 0.000   0 0.095
TCLJL8 22/12/2016 Call 9.960 2.065 2.065 0.000   0 2.045
TCLJM8 22/12/2016 Put 9.960 0.115 0.115 0.000   0 0.125
TCLSJ8 22/12/2016 Call 10.210 1.840 1.840 0.000   0 1.820
TCLSK8 22/12/2016 Put 10.210 0.155 0.155 0.000   30 0.160
TCLJJ8 22/12/2016 Call 10.460 1.625 1.625 0.000   840 1.605
TCLJK8 22/12/2016 Put 10.460 0.195 0.195 0.000   0 0.205
TCLSP8 22/12/2016 Call 10.710 1.420 1.420 0.000   0 1.400
TCLSQ8 22/12/2016 Put 10.710 0.245 0.245 0.000   0 0.255
TCLJP8 22/12/2016 Call 10.960 1.230 1.230 0.000   2,410 1.215
TCLJQ8 22/12/2016 Put 10.960 0.310 0.310 0.000   0 0.320
TCLSH8 22/12/2016 Call 11.210 1.055 1.055 0.000   1,250 1.040
TCLSI8 22/12/2016 Put 11.210 0.385 0.385 0.000   40 0.400
TCLJH8 22/12/2016 Call 11.460 0.895 0.895 0.000   55 0.885
TCLJI8 22/12/2016 Put 11.460 0.475 0.475 0.000   0 0.490
TCLSL8 22/12/2016 Call 11.710 0.750 0.750 0.000   0 0.740
TCLSM8 22/12/2016 Put 11.710 0.580 0.580 0.000   0 0.595
TCLJB8 22/12/2016 Call 11.960 0.625 0.625 0.000   0 0.620
TCLJC8 22/12/2016 Put 11.960 0.705 0.705 0.000   100 0.720
TCLTF8 22/12/2016 Call 12.210 0.515 0.515 0.000   360 0.510
TCLTG8 22/12/2016 Put 12.210 0.840 0.840 0.000   0 0.860
TCLNW8 22/12/2016 Call 12.450 0.420 0.420 0.000   0 0.415
TCLNX8 22/12/2016 Put 12.450 0.990 0.990 0.000   0 1.010
TCLVC8 22/12/2016 Call 12.700 0.340 0.340 0.000   100 0.335
TCLVD8 22/12/2016 Put 12.700 1.160 1.160 0.000   0 1.180
TCLVS8 22/12/2016 Call 12.950 0.275 0.275 0.000   0 0.265
TCLVT8 22/12/2016 Put 12.950 1.345 1.345 0.000   0 1.370
TCLX58 22/12/2016 Call 13.200 0.215 0.215 0.000   450 0.210
TCLX68 22/12/2016 Put 13.200 1.545 1.545 0.000   0 1.570
TCLYT8 22/12/2016 Call 13.450 0.170 0.170 0.000   0 0.165
TCLYU8 22/12/2016 Put 13.450 1.755 1.755 0.000   0 1.780
TCLBL9 22/12/2016 Call 13.700 0.135 0.135 0.000   0 0.130
TCLBM9 22/12/2016 Put 13.700 1.980 1.980 0.000   0 2.005
TCLBW9 22/12/2016 Call 13.950 0.100 0.100 0.000   0 0.100
TCLBX9 22/12/2016 Put 13.950 2.215 2.215 0.000   0 2.235
TCLCO9 22/12/2016 Call 14.200 0.075 0.075 0.000   0 0.075
TCLCP9 22/12/2016 Put 14.200 2.460 2.460 0.000   0 2.480
TCLYC8 30/03/2017 Call 0.010 11.700 11.700 0.000   0 11.670
TCLNN8 30/03/2017 Call 7.970 4.020 4.020 0.000   0 3.995
TCLNO8 30/03/2017 Put 7.970 0.025 0.025 0.000   0 0.025
TCLMY8 30/03/2017 Call 8.470 3.525 3.525 0.000   0 3.495
TCLMZ8 30/03/2017 Put 8.470 0.055 0.055 0.000   0 0.055
TCLNP8 30/03/2017 Call 8.970 3.030 3.030 0.000   0 3.000
TCLNQ8 30/03/2017 Put 8.970 0.095 0.095 0.000   0 0.095
TCLYH8 30/03/2017 Call 9.220 2.780 2.780 0.000   0 2.755
TCLYI8 30/03/2017 Put 9.220 0.120 0.120 0.000   0 0.125
TCLN18 30/03/2017 Call 9.470 2.535 2.535 0.000   0 2.515
TCLN28 30/03/2017 Put 9.470 0.150 0.150 0.000   25 0.155
TCLXO8 30/03/2017 Call 9.710 2.310 2.310 0.000   0 2.290
TCLXP8 30/03/2017 Put 9.710 0.185 0.185 0.000   0 0.190
TCLNL8 30/03/2017 Call 9.960 2.075 2.075 0.000   0 2.060
TCLNM8 30/03/2017 Put 9.960 0.225 0.225 0.000   0 0.235
TCLXD8 30/03/2017 Call 10.210 1.855 1.855 0.000   0 1.845
TCLXF8 30/03/2017 Put 10.210 0.275 0.275 0.000   0 0.285
TCLN38 30/03/2017 Call 10.460 1.650 1.650 0.000   0 1.640
TCLN48 30/03/2017 Put 10.460 0.335 0.335 0.000   0 0.345
TCLXQ8 30/03/2017 Call 10.710 1.460 1.460 0.000   0 1.445
TCLXR8 30/03/2017 Put 10.710 0.400 0.400 0.000   0 0.415
TCLN98 30/03/2017 Call 10.960 1.280 1.280 0.000   0 1.265
TCLNK8 30/03/2017 Put 10.960 0.485 0.485 0.000   30 0.495
TCLXI8 30/03/2017 Call 11.210 1.115 1.115 0.000   131 1.100
TCLXJ8 30/03/2017 Put 11.210 0.580 0.580 0.000   100 0.590
TCLN58 30/03/2017 Call 11.460 0.960 0.960 0.000   300 0.950
TCLN68 30/03/2017 Put 11.460 0.685 0.685 0.000   5 0.695
TCLXM8 30/03/2017 Call 11.710 0.825 0.825 0.000   0 0.815
TCLXN8 30/03/2017 Put 11.710 0.805 0.805 0.000   0 0.820
TCLN78 30/03/2017 Call 11.960 0.700 0.700 0.000   0 0.695
TCLN88 30/03/2017 Put 11.960 0.935 0.935 0.000   300 0.955
TCLXG8 30/03/2017 Call 12.210 0.590 0.590 0.000   0 0.585
TCLXH8 30/03/2017 Put 12.210 1.085 1.085 0.000   0 1.100
TCLNY8 30/03/2017 Call 12.450 0.500 0.500 0.000   0 0.495
TCLNZ8 30/03/2017 Put 12.450 1.240 1.240 0.000   0 1.260
TCLXK8 30/03/2017 Call 12.700 0.415 0.415 0.000   0 0.410
TCLXL8 30/03/2017 Put 12.700 1.410 1.410 0.000   0 1.430
TCLTR8 30/03/2017 Call 12.950 0.350 0.350 0.000   0 0.345
TCLTS8 30/03/2017 Put 12.950 1.595 1.595 0.000   0 1.615
TCLYF8 30/03/2017 Call 13.200 0.285 0.285 0.000   0 0.285
TCLYG8 30/03/2017 Put 13.200 1.785 1.785 0.000   0 1.805
TCLVU8 30/03/2017 Call 13.450 0.240 0.240 0.000   0 0.235
TCLVV8 30/03/2017 Put 13.450 1.990 1.990 0.000   0 2.010
TCLBO9 30/03/2017 Call 13.700 0.195 0.195 0.000   0 0.190
TCLBP9 30/03/2017 Put 13.700 2.195 2.195 0.000   0 2.215
TCLBY9 30/03/2017 Call 13.950 0.160 0.160 0.000   0 0.155
TCLBZ9 30/03/2017 Put 13.950 2.410 2.410 0.000   0 2.430
TCLCQ9 30/03/2017 Call 14.200 0.130 0.130 0.000   0 0.130
TCLCR9 30/03/2017 Put 14.200 2.625 2.625 0.000   0 2.650
TCLT68 29/06/2017 Call 8.000 3.990 3.990 0.000   0 3.965
TCLT78 29/06/2017 Put 8.000 0.080 0.080 0.000   0 0.080
TCLSX8 29/06/2017 Call 8.500 3.495 3.495 0.000   0 3.465
TCLSY8 29/06/2017 Put 8.500 0.120 0.120 0.000   15 0.125
TCLT48 29/06/2017 Call 9.000 3.000 3.000 0.000   0 2.975
TCLT58 29/06/2017 Put 9.000 0.175 0.175 0.000   0 0.180
TCLTA8 29/06/2017 Call 9.500 2.520 2.520 0.000   0 2.500
TCLTB8 29/06/2017 Put 9.500 0.250 0.250 0.000   0 0.255
TCLT28 29/06/2017 Call 10.000 2.075 2.075 0.000   0 2.060
TCLT38 29/06/2017 Put 10.000 0.355 0.355 0.000   0 0.360
TCLT88 29/06/2017 Call 10.500 1.680 1.680 0.000   0 1.670
TCLT98 29/06/2017 Put 10.500 0.490 0.490 0.000   50 0.500
TCLST8 29/06/2017 Call 11.000 1.335 1.335 0.000   0 1.325
TCLSU8 29/06/2017 Put 11.000 0.665 0.665 0.000   0 0.680
TCLSZ8 29/06/2017 Call 11.500 1.030 1.030 0.000   0 1.025
TCLT18 29/06/2017 Put 11.500 0.885 0.885 0.000   0 0.900
TCLSV8 29/06/2017 Call 12.000 0.775 0.775 0.000   0 0.770
TCLSW8 29/06/2017 Put 12.000 1.145 1.145 0.000   0 1.160
TCLTD8 29/06/2017 Call 12.500 0.565 0.565 0.000   0 0.560
TCLTE8 29/06/2017 Put 12.500 1.445 1.445 0.000   0 1.465
TCLTZ8 29/06/2017 Call 13.000 0.400 0.400 0.000   0 0.395
TCLU18 29/06/2017 Put 13.000 1.790 1.790 0.000   0 1.810
TCLWR8 29/06/2017 Call 13.500 0.275 0.275 0.000   0 0.270
TCLWS8 29/06/2017 Put 13.500 2.170 2.170 0.000   0 2.190
TCLZY8 29/06/2017 Call 14.000 0.185 0.185 0.000   0 0.185
TCLB19 29/06/2017 Put 14.000 2.585 2.585 0.000   0 2.605
TCLCS9 29/06/2017 Call 14.500 0.125 0.125 0.000   0 0.125
TCLCT9 29/06/2017 Put 14.500 3.025 3.025 0.000   0 3.050
TCLY48 28/09/2017 Call 9.000 3.000 3.000 0.000   0 2.980
TCLY58 28/09/2017 Put 9.000 0.215 0.215 0.000   0 0.220
TCLXZ8 28/09/2017 Call 9.500 2.525 2.525 0.000   0 2.515
TCLY18 28/09/2017 Put 9.500 0.300 0.300 0.000   0 0.310
TCLY68 28/09/2017 Call 10.000 2.090 2.090 0.000   0 2.085
TCLY78 28/09/2017 Put 10.000 0.415 0.415 0.000   0 0.425
TCLY28 28/09/2017 Call 10.500 1.710 1.710 0.000   0 1.705
TCLY38 28/09/2017 Put 10.500 0.565 0.565 0.000   0 0.575
TCLY88 28/09/2017 Call 11.000 1.380 1.380 0.000   0 1.370
TCLY98 28/09/2017 Put 11.000 0.745 0.745 0.000   0 0.760
TCLXW8 28/09/2017 Call 11.500 1.085 1.085 0.000   0 1.080
TCLXY8 28/09/2017 Put 11.500 0.965 0.965 0.000   0 0.980
TCLYA8 28/09/2017 Call 12.000 0.835 0.835 0.000   0 0.830
TCLYB8 28/09/2017 Put 12.000 1.230 1.230 0.000   0 1.245
TCLXU8 28/09/2017 Call 12.500 0.620 0.620 0.000   0 0.625
TCLXV8 28/09/2017 Put 12.500 1.525 1.525 0.000   0 1.545
TCLXS8 28/09/2017 Call 13.000 0.450 0.450 0.000   0 0.460
TCLXT8 28/09/2017 Put 13.000 1.860 1.860 0.000   0 1.880
TCLYD8 28/09/2017 Call 13.500 0.315 0.315 0.000   0 0.330
TCLYE8 28/09/2017 Put 13.500 2.230 2.230 0.000   0 2.250
TCLB29 28/09/2017 Call 14.000 0.230 0.230 0.000   0 0.235
TCLB39 28/09/2017 Put 14.000 2.630 2.630 0.000   0 2.655
TCLCU9 28/09/2017 Call 14.500 0.170 0.170 0.000   0 0.165
TCLCV9 28/09/2017 Put 14.500 3.060 3.060 0.000   0 3.085

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.