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 11.370 Down -0.070 11.350 11.400 11.350 11.420 11.230 7,606,104 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLJL9 27/10/2016 Call 0.010 11.375 11.375 0.000   30 11.375
TCLLF9 27/10/2016 Call 9.000 2.380 2.380 0.000   0 2.380
TCLLG9 27/10/2016 Put 9.000 0.000 0.000 0.000   0 0.000
TCLL59 27/10/2016 Call 9.250 2.130 2.130 0.000   0 2.130
TCLL69 27/10/2016 Put 9.250 0.000 0.000 0.000   0 0.000
TCLKU9 27/10/2016 Call 9.500 1.885 1.885 0.000   0 1.885
TCLKV9 27/10/2016 Put 9.500 0.000 0.000 0.000   0 0.000
TCLZ18 27/10/2016 Call 9.750 1.635 1.635 0.000   0 1.635
TCLZ28 27/10/2016 Put 9.750 0.000 0.000 0.000   0 0.000
TCLZJ8 27/10/2016 Call 10.000 1.390 1.390 0.000   0 1.390
TCLZK8 27/10/2016 Put 10.000 0.001 0.001 0.000   0 0.001
TCLZH8 27/10/2016 Call 10.250 1.145 1.145 0.000   12 1.145
TCLZI8 27/10/2016 Put 10.250 0.004 0.004 0.000   0 0.004
TCLZ58 27/10/2016 Call 10.500 0.905 0.905 0.000   0 0.905
TCLZ68 27/10/2016 Put 10.500 0.015 0.015 0.000   469 0.015
TCLZN8 27/10/2016 Call 10.750 0.680 0.680 0.000   451 0.680
TCLZO8 27/10/2016 Put 10.750 0.035 0.035 0.000   4,348 0.035
TCLZB8 27/10/2016 Call 11.000 0.475 0.475 0.000   65 0.475
TCLZC8 27/10/2016 Put 11.000 0.085 0.085 0.000   269 0.085
TCLLR9 27/10/2016 Call 11.010 0.465 0.465 0.000   90 0.465
TCLLS9 27/10/2016 Put 11.010 0.085 0.085 0.000   0 0.085
TCLZ98 27/10/2016 Call 11.250 0.300 0.300 0.000   1,658 0.300
TCLZA8 27/10/2016 Put 11.250 0.170 0.170 0.000   962 0.170
TCLYX8 27/10/2016 Call 11.500 0.170 0.170 0.000   850 0.170
TCLYZ8 27/10/2016 Put 11.500 0.295 0.295 0.000   30 0.295
TCLLU9 27/10/2016 Call 11.510 0.165 0.165 0.110 619 619 0.165
TCLLT9 27/10/2016 Put 11.510 0.300 0.300 0.000   0 0.300
TCLZP8 27/10/2016 Call 11.750 0.085 0.085 0.000   40 0.085
TCLZQ8 27/10/2016 Put 11.750 0.460 0.460 0.000   1,450 0.460
TCLZD8 27/10/2016 Call 12.000 0.035 0.035 0.000   455 0.035
TCLZE8 27/10/2016 Put 12.000 0.665 0.665 0.000   2,665 0.665
TCLZ78 27/10/2016 Call 12.250 0.015 0.015 0.000   392 0.015
TCLZ88 27/10/2016 Put 12.250 0.890 0.890 0.000   0 0.890
TCLJS9 27/10/2016 Call 12.260 0.015 0.015 0.000   209 0.015
TCLJT9 27/10/2016 Put 12.260 0.895 0.895 0.000   0 0.895
TCLYV8 27/10/2016 Call 12.500 0.004 0.004 0.000   911 0.004
TCLYW8 27/10/2016 Put 12.500 1.130 1.130 0.000   0 1.130
TCLZL8 27/10/2016 Call 12.750 0.001 0.001 0.000   42 0.001
TCLZM8 27/10/2016 Put 12.750 1.380 1.380 0.000   0 1.380
TCLDY9 27/10/2016 Call 12.760 0.001 0.001 0.000   104 0.001
TCLDX9 27/10/2016 Put 12.760 1.380 1.380 0.000   0 1.380
TCLZF8 27/10/2016 Call 13.000 0.000 0.000 0.000   5,000 0.000
TCLZG8 27/10/2016 Put 13.000 1.630 1.630 0.000   0 1.630
TCLZ38 27/10/2016 Call 13.250 0.000 0.000 0.000   5,060 0.000
TCLZ48 27/10/2016 Put 13.250 1.880 1.880 0.000   0 1.880
TCLZW8 27/10/2016 Call 13.500 0.000 0.000 0.000   0 0.000
TCLZX8 27/10/2016 Put 13.500 2.130 2.130 0.000   0 2.130
TCLBJ9 27/10/2016 Call 13.750 0.000 0.000 0.000   0 0.000
TCLBK9 27/10/2016 Put 13.750 2.380 2.380 0.000   0 2.380
TCLCM9 27/10/2016 Call 14.000 0.000 0.000 0.000   0 0.000
TCLCN9 27/10/2016 Put 14.000 2.630 2.630 0.000   0 2.630
TCLCK9 27/10/2016 Call 14.250 0.000 0.000 0.000   0 0.000
TCLCL9 27/10/2016 Put 14.250 2.880 2.880 0.000   0 2.880
TCLKP9 24/11/2016 Call 0.010 11.390 11.390 0.000   0 11.390
TCLLH9 24/11/2016 Call 9.000 2.395 2.395 0.000   0 2.395
TCLLI9 24/11/2016 Put 9.000 0.000 0.000 0.000   0 0.000
TCLL79 24/11/2016 Call 9.250 2.145 2.145 0.000   0 2.145
TCLL89 24/11/2016 Put 9.250 0.001 0.001 0.000   0 0.001
TCLKW9 24/11/2016 Call 9.500 1.900 1.900 0.000   0 1.900
TCLKX9 24/11/2016 Put 9.500 0.003 0.003 0.000   0 0.003
TCLGM9 24/11/2016 Call 9.750 1.660 1.660 0.000   0 1.660
TCLGN9 24/11/2016 Put 9.750 0.008 0.008 0.000   0 0.008
TCLF19 24/11/2016 Call 10.000 1.420 1.420 0.000   0 1.420
TCLF29 24/11/2016 Put 10.000 0.015 0.015 0.000   0 0.015
TCLER9 24/11/2016 Call 10.250 1.185 1.185 0.000   0 1.185
TCLES9 24/11/2016 Put 10.250 0.035 0.035 0.000   450 0.035
TCLEP9 24/11/2016 Call 10.500 0.960 0.960 0.000   0 0.960
TCLEQ9 24/11/2016 Put 10.500 0.060 0.060 0.000   115 0.060
TCLE49 24/11/2016 Call 10.750 0.755 0.755 0.000   0 0.755
TCLE59 24/11/2016 Put 10.750 0.110 0.110 0.000   177 0.110
TCLE89 24/11/2016 Call 11.000 0.570 0.570 0.000   25 0.570
TCLE99 24/11/2016 Put 11.000 0.175 0.175 0.000   285 0.175
TCLLW9 24/11/2016 Call 11.010 0.560 0.560 0.000   0 0.560
TCLLX9 24/11/2016 Put 11.010 0.175 0.175 0.000   0 0.175
TCLET9 24/11/2016 Call 11.250 0.410 0.410 0.000   167 0.410
TCLEU9 24/11/2016 Put 11.250 0.265 0.265 0.000   185 0.265
TCLEL9 24/11/2016 Call 11.500 0.280 0.280 0.000   2,030 0.280
TCLEM9 24/11/2016 Put 11.500 0.390 0.390 0.360 47 5,967 0.390
TCLLZ9 24/11/2016 Call 11.510 0.275 0.275 0.000   0 0.275
TCLLY9 24/11/2016 Put 11.510 0.395 0.395 0.000   0 0.395
TCLE29 24/11/2016 Call 11.750 0.180 0.180 0.145 1,600 2,168 0.180
TCLE39 24/11/2016 Put 11.750 0.545 0.545 0.000   165 0.545
TCLEF9 24/11/2016 Call 12.000 0.110 0.110 0.000   100 0.110
TCLEG9 24/11/2016 Put 12.000 0.725 0.725 0.000   2,141 0.725
TCLEV9 24/11/2016 Call 12.250 0.065 0.065 0.000   80 0.065
TCLEW9 24/11/2016 Put 12.250 0.930 0.930 0.000   40 0.930
TCLEJ9 24/11/2016 Call 12.500 0.035 0.035 0.000   98 0.035
TCLEK9 24/11/2016 Put 12.500 1.155 1.155 0.000   0 1.155
TCLDZ9 24/11/2016 Call 12.750 0.020 0.020 0.000   0 0.020
TCLE19 24/11/2016 Put 12.750 1.390 1.390 0.000   0 1.390
TCLEH9 24/11/2016 Call 13.000 0.010 0.010 0.000   100 0.010
TCLEI9 24/11/2016 Put 13.000 1.635 1.635 0.000   0 1.635
TCLEX9 24/11/2016 Call 13.250 0.004 0.004 0.000   0 0.004
TCLEY9 24/11/2016 Put 13.250 1.885 1.885 0.000   0 1.885
TCLEN9 24/11/2016 Call 13.500 0.002 0.002 0.000   0 0.002
TCLEO9 24/11/2016 Put 13.500 2.135 2.135 0.000   0 2.135
TCLE69 24/11/2016 Call 13.750 0.001 0.001 0.000   0 0.001
TCLE79 24/11/2016 Put 13.750 2.385 2.385 0.000   0 2.385
TCLII9 24/11/2016 Call 14.000 0.000 0.000 0.000   0 0.000
TCLIJ9 24/11/2016 Put 14.000 2.635 2.635 0.000   0 2.635
TCLIM9 24/11/2016 Call 14.250 0.000 0.000 0.000   0 0.000
TCLIN9 24/11/2016 Put 14.250 2.885 2.885 0.000   0 2.885
TCLTC8 22/12/2016 Call 0.010 11.405 11.405 0.000   0 11.405
TCLK98 22/12/2016 Call 6.970 4.430 4.430 0.000   0 4.430
TCLKA8 22/12/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 3.935 3.935 0.000   0 3.935
TCLJZ8 22/12/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLJR8 22/12/2016 Call 7.970 3.440 3.440 0.000   0 3.440
TCLJS8 22/12/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLJD8 22/12/2016 Call 8.470 2.945 2.945 0.000   0 2.945
TCLJE8 22/12/2016 Put 8.470 0.001 0.001 0.000   0 0.001
TCLSR8 22/12/2016 Call 8.720 2.700 2.700 0.000   0 2.700
TCLSS8 22/12/2016 Put 8.720 0.002 0.002 0.000   0 0.002
TCLJN8 22/12/2016 Call 8.970 2.450 2.450 0.000   0 2.450
TCLJO8 22/12/2016 Put 8.970 0.004 0.004 0.000   0 0.004
TCLSF8 22/12/2016 Call 9.220 2.205 2.205 0.000   0 2.205
TCLSG8 22/12/2016 Put 9.220 0.008 0.008 0.000   0 0.008
TCLF49 22/12/2016 Call 9.230 2.195 2.195 0.000   40 2.195
TCLF39 22/12/2016 Put 9.230 0.008 0.008 0.000   0 0.008
TCLJF8 22/12/2016 Call 9.470 1.965 1.965 0.000   0 1.965
TCLJG8 22/12/2016 Put 9.470 0.015 0.015 0.000   20 0.015
TCLF59 22/12/2016 Call 9.480 1.955 1.955 0.000   0 1.955
TCLF69 22/12/2016 Put 9.480 0.015 0.015 0.000   0 0.015
TCLSN8 22/12/2016 Call 9.710 1.735 1.735 0.000   0 1.735
TCLSO8 22/12/2016 Put 9.710 0.025 0.025 0.000   15 0.025
TCLJL8 22/12/2016 Call 9.960 1.505 1.505 0.000   0 1.505
TCLJM8 22/12/2016 Put 9.960 0.045 0.045 0.000   0 0.045
TCLSJ8 22/12/2016 Call 10.210 1.280 1.280 0.000   0 1.280
TCLSK8 22/12/2016 Put 10.210 0.070 0.070 0.000   794 0.070
TCLJJ8 22/12/2016 Call 10.460 1.065 1.065 0.000   840 1.065
TCLJK8 22/12/2016 Put 10.460 0.110 0.110 0.000   5,296 0.110
TCLSP8 22/12/2016 Call 10.710 0.865 0.865 0.000   56 0.865
TCLSQ8 22/12/2016 Put 10.710 0.165 0.165 0.000   240 0.165
TCLI39 22/12/2016 Call 10.720 0.855 0.855 0.000   0 0.855
TCLI49 22/12/2016 Put 10.720 0.165 0.165 0.000   70 0.165
TCLJP8 22/12/2016 Call 10.960 0.680 0.680 0.600 20 1,724 0.680
TCLJQ8 22/12/2016 Put 10.960 0.235 0.235 0.000   1,273 0.235
TCLI69 22/12/2016 Call 10.970 0.675 0.675 0.000   0 0.675
TCLI59 22/12/2016 Put 10.970 0.240 0.240 0.000   55 0.240
TCLSH8 22/12/2016 Call 11.210 0.525 0.525 0.000   1,500 0.525
TCLSI8 22/12/2016 Put 11.210 0.330 0.330 0.320 20 924 0.330
TCLJH8 22/12/2016 Call 11.460 0.390 0.390 0.000   115 0.390
TCLJI8 22/12/2016 Put 11.460 0.450 0.450 0.000   985 0.450
TCLSL8 22/12/2016 Call 11.710 0.280 0.280 0.000   0 0.280
TCLSM8 22/12/2016 Put 11.710 0.595 0.595 0.000   1,267 0.595
TCLJB8 22/12/2016 Call 11.960 0.195 0.195 0.000   0 0.195
TCLJC8 22/12/2016 Put 11.960 0.760 0.760 0.000   125 0.760
TCLIF9 22/12/2016 Call 12.080 0.165 0.165 0.155 12 212 0.165
TCLI99 22/12/2016 Put 12.080 0.850 0.850 0.000   0 0.850
TCLI79 22/12/2016 Call 12.090 0.165 0.165 0.000   0 0.165
TCLI89 22/12/2016 Put 12.090 0.845 0.845 0.000   18 0.845
TCLTF8 22/12/2016 Call 12.210 0.135 0.135 0.000   360 0.135
TCLTG8 22/12/2016 Put 12.210 0.950 0.950 0.000   0 0.950
TCLNW8 22/12/2016 Call 12.450 0.095 0.095 0.000   425 0.095
TCLNX8 22/12/2016 Put 12.450 1.145 1.145 0.000   0 1.145
TCLVC8 22/12/2016 Call 12.700 0.065 0.065 0.000   365 0.065
TCLVD8 22/12/2016 Put 12.700 1.365 1.365 0.000   0 1.365
TCLVS8 22/12/2016 Call 12.950 0.045 0.045 0.000   14,046 0.045
TCLVT8 22/12/2016 Put 12.950 1.600 1.600 0.000   0 1.600
TCLX58 22/12/2016 Call 13.200 0.035 0.035 0.000   462 0.035
TCLX68 22/12/2016 Put 13.200 1.845 1.845 0.000   0 1.845
TCLYT8 22/12/2016 Call 13.450 0.020 0.020 0.000   0 0.020
TCLYU8 22/12/2016 Put 13.450 2.090 2.090 0.000   0 2.090
TCLBL9 22/12/2016 Call 13.700 0.015 0.015 0.000   445 0.015
TCLBM9 22/12/2016 Put 13.700 2.340 2.340 0.000   0 2.340
TCLBW9 22/12/2016 Call 13.950 0.009 0.009 0.000   0 0.009
TCLBX9 22/12/2016 Put 13.950 2.590 2.590 0.000   0 2.590
TCLCO9 22/12/2016 Call 14.200 0.006 0.006 0.000   0 0.006
TCLCP9 22/12/2016 Put 14.200 2.840 2.840 0.000   0 2.840
TCLLJ9 24/01/2017 Call 9.000 2.415 2.415 0.000   0 2.415
TCLLK9 24/01/2017 Put 9.000 0.015 0.015 0.000   0 0.015
TCLL99 24/01/2017 Call 9.250 2.170 2.170 0.000   0 2.170
TCLLA9 24/01/2017 Put 9.250 0.030 0.030 0.000   0 0.030
TCLKY9 24/01/2017 Call 9.500 1.930 1.930 0.000   0 1.930
TCLKZ9 24/01/2017 Put 9.500 0.045 0.045 0.000   0 0.045
TCLKQ9 24/01/2017 Call 9.750 1.700 1.700 0.000   0 1.700
TCLKR9 24/01/2017 Put 9.750 0.075 0.075 0.000   0 0.075
TCLJQ9 24/01/2017 Call 10.000 1.470 1.470 0.000   0 1.470
TCLJR9 24/01/2017 Put 10.000 0.110 0.110 0.000   50 0.110
TCLJO9 24/01/2017 Call 10.250 1.250 1.250 0.000   0 1.250
TCLJP9 24/01/2017 Put 10.250 0.160 0.160 0.000   0 0.160
TCLJM9 24/01/2017 Call 10.500 1.045 1.045 0.000   0 1.045
TCLJN9 24/01/2017 Put 10.500 0.225 0.225 0.000   0 0.225
TCLJ19 24/01/2017 Call 10.750 0.850 0.850 0.000   0 0.850
TCLJ29 24/01/2017 Put 10.750 0.305 0.305 0.000   130 0.305
TCLJ99 24/01/2017 Call 11.000 0.675 0.675 0.000   0 0.675
TCLJA9 24/01/2017 Put 11.000 0.405 0.405 0.000   0 0.405
TCLJH9 24/01/2017 Call 11.250 0.520 0.520 0.000   0 0.520
TCLJI9 24/01/2017 Put 11.250 0.520 0.520 0.000   16 0.520
TCLIS9 24/01/2017 Call 11.500 0.390 0.390 0.000   90 0.390
TCLIT9 24/01/2017 Put 11.500 0.660 0.660 0.000   714 0.660
TCLJ39 24/01/2017 Call 11.750 0.285 0.285 0.000   0 0.285
TCLJ49 24/01/2017 Put 11.750 0.815 0.815 0.000   0 0.815
TCLJ59 24/01/2017 Call 12.000 0.200 0.200 0.170 191 191 0.200
TCLJ69 24/01/2017 Put 12.000 0.990 0.990 0.000   0 0.990
TCLM39 24/01/2017 Call 12.010 0.170 0.170 0.000   0 0.170
TCLM49 24/01/2017 Put 12.010 0.990 0.990 0.000   0 0.990
TCLJJ9 24/01/2017 Call 12.250 0.140 0.140 0.000   0 0.140
TCLJK9 24/01/2017 Put 12.250 1.180 1.180 0.000   0 1.180
TCLM19 24/01/2017 Call 12.260 0.115 0.115 0.000   65 0.115
TCLM29 24/01/2017 Put 12.260 1.180 1.180 0.000   0 1.180
TCLIQ9 24/01/2017 Call 12.500 0.095 0.095 0.000   0 0.095
TCLIR9 24/01/2017 Put 12.500 1.385 1.385 0.000   0 1.385
TCLIY9 24/01/2017 Call 12.750 0.065 0.065 0.000   0 0.065
TCLIZ9 24/01/2017 Put 12.750 1.605 1.605 0.000   0 1.605
TCLJB9 24/01/2017 Call 13.000 0.040 0.040 0.000   0 0.040
TCLJC9 24/01/2017 Put 13.000 1.835 1.835 0.000   0 1.835
TCLJF9 24/01/2017 Call 13.250 0.025 0.025 0.000   0 0.025
TCLJG9 24/01/2017 Put 13.250 2.075 2.075 0.000   0 2.075
TCLIU9 24/01/2017 Call 13.500 0.015 0.015 0.000   0 0.015
TCLIV9 24/01/2017 Put 13.500 2.315 2.315 0.000   0 2.315
TCLIW9 24/01/2017 Call 13.750 0.010 0.010 0.000   0 0.010
TCLIX9 24/01/2017 Put 13.750 2.560 2.560 0.000   0 2.560
TCLJ79 24/01/2017 Call 14.000 0.007 0.007 0.000   0 0.007
TCLJ89 24/01/2017 Put 14.000 2.810 2.810 0.000   0 2.810
TCLJD9 24/01/2017 Call 14.250 0.004 0.004 0.000   0 0.004
TCLJE9 24/01/2017 Put 14.250 3.060 3.060 0.000   0 3.060
TCLLL9 23/02/2017 Call 9.000 2.410 2.410 0.000   0 2.410
TCLLM9 23/02/2017 Put 9.000 0.025 0.025 0.000   0 0.025
TCLLB9 23/02/2017 Call 9.250 2.170 2.170 0.000   0 2.170
TCLLC9 23/02/2017 Put 9.250 0.040 0.040 0.000   0 0.040
TCLL19 23/02/2017 Call 9.500 1.930 1.930 0.000   0 1.930
TCLL29 23/02/2017 Put 9.500 0.065 0.065 0.000   0 0.065
TCLKS9 23/02/2017 Call 9.750 1.700 1.700 0.000   0 1.700
TCLKT9 23/02/2017 Put 9.750 0.095 0.095 0.000   110 0.095
TCLKN9 23/02/2017 Call 10.000 1.475 1.475 0.000   0 1.475
TCLKO9 23/02/2017 Put 10.000 0.135 0.135 0.000   0 0.135
TCLKL9 23/02/2017 Call 10.250 1.260 1.260 0.000   0 1.260
TCLKM9 23/02/2017 Put 10.250 0.185 0.185 0.000   0 0.185
TCLK79 23/02/2017 Call 10.500 1.060 1.060 0.000   0 1.060
TCLK89 23/02/2017 Put 10.500 0.250 0.250 0.000   0 0.250
TCLJY9 23/02/2017 Call 10.750 0.875 0.875 0.000   0 0.875
TCLJZ9 23/02/2017 Put 10.750 0.330 0.330 0.000   0 0.330
TCLK99 23/02/2017 Call 11.000 0.705 0.705 0.000   0 0.705
TCLKA9 23/02/2017 Put 11.000 0.430 0.430 0.000   0 0.430
TCLKJ9 23/02/2017 Call 11.250 0.555 0.555 0.000   0 0.555
TCLKK9 23/02/2017 Put 11.250 0.550 0.550 0.000   0 0.550
TCLK59 23/02/2017 Call 11.500 0.430 0.430 0.380 260 260 0.430
TCLK69 23/02/2017 Put 11.500 0.685 0.685 0.000   0 0.685
TCLM59 23/02/2017 Call 11.510 0.395 0.395 0.000   0 0.395
TCLM69 23/02/2017 Put 11.510 0.680 0.680 0.000   0 0.680
TCLJU9 23/02/2017 Call 11.750 0.325 0.325 0.000   0 0.325
TCLJV9 23/02/2017 Put 11.750 0.840 0.840 0.000   25 0.840
TCLKD9 23/02/2017 Call 12.000 0.245 0.245 0.000   0 0.245
TCLKE9 23/02/2017 Put 12.000 1.015 1.015 0.000   0 1.015
TCLKF9 23/02/2017 Call 12.250 0.180 0.180 0.000   0 0.180
TCLKG9 23/02/2017 Put 12.250 1.200 1.200 0.000   0 1.200
TCLK19 23/02/2017 Call 12.500 0.130 0.130 0.000   0 0.130
TCLK29 23/02/2017 Put 12.500 1.405 1.405 0.000   0 1.405
TCLJW9 23/02/2017 Call 12.750 0.095 0.095 0.000   0 0.095
TCLJX9 23/02/2017 Put 12.750 1.620 1.620 0.000   0 1.620
TCLKB9 23/02/2017 Call 13.000 0.070 0.070 0.000   0 0.070
TCLKC9 23/02/2017 Put 13.000 1.845 1.845 0.000   0 1.845
TCLKH9 23/02/2017 Call 13.250 0.045 0.045 0.000   0 0.045
TCLKI9 23/02/2017 Put 13.250 2.075 2.075 0.000   0 2.075
TCLK39 23/02/2017 Call 13.500 0.035 0.035 0.000   0 0.035
TCLK49 23/02/2017 Put 13.500 2.310 2.310 0.000   0 2.310
TCLYC8 30/03/2017 Call 0.010 11.230 11.230 0.000   0 11.230
TCLNN8 30/03/2017 Call 7.970 3.440 3.440 0.000   0 3.440
TCLNO8 30/03/2017 Put 7.970 0.005 0.005 0.000   0 0.005
TCLMY8 30/03/2017 Call 8.470 2.940 2.940 0.000   0 2.940
TCLMZ8 30/03/2017 Put 8.470 0.015 0.015 0.000   0 0.015
TCLNP8 30/03/2017 Call 8.970 2.445 2.445 0.000   0 2.445
TCLNQ8 30/03/2017 Put 8.970 0.045 0.045 0.000   0 0.045
TCLYH8 30/03/2017 Call 9.220 2.205 2.205 0.000   0 2.205
TCLYI8 30/03/2017 Put 9.220 0.065 0.065 0.000   0 0.065
TCLN18 30/03/2017 Call 9.470 1.970 1.970 0.000   0 1.970
TCLN28 30/03/2017 Put 9.470 0.095 0.095 0.000   25 0.095
TCLXO8 30/03/2017 Call 9.710 1.750 1.750 0.000   0 1.750
TCLXP8 30/03/2017 Put 9.710 0.125 0.125 0.000   0 0.125
TCLNL8 30/03/2017 Call 9.960 1.530 1.530 0.000   0 1.530
TCLNM8 30/03/2017 Put 9.960 0.165 0.165 0.000   0 0.165
TCLXD8 30/03/2017 Call 10.210 1.315 1.315 0.000   0 1.315
TCLXF8 30/03/2017 Put 10.210 0.220 0.220 0.000   0 0.220
TCLN38 30/03/2017 Call 10.460 1.120 1.120 0.000   0 1.120
TCLN48 30/03/2017 Put 10.460 0.285 0.285 0.000   0 0.285
TCLXQ8 30/03/2017 Call 10.710 0.935 0.935 0.825 50 81 0.935
TCLXR8 30/03/2017 Put 10.710 0.370 0.370 0.000   0 0.370
TCLN98 30/03/2017 Call 10.960 0.775 0.775 0.000   0 0.775
TCLNK8 30/03/2017 Put 10.960 0.465 0.465 0.000   30 0.465
TCLXI8 30/03/2017 Call 11.210 0.630 0.630 0.000   181 0.630
TCLXJ8 30/03/2017 Put 11.210 0.580 0.580 0.000   850 0.580
TCLN58 30/03/2017 Call 11.460 0.505 0.505 0.000   352 0.505
TCLN68 30/03/2017 Put 11.460 0.715 0.715 0.000   205 0.715
TCLXM8 30/03/2017 Call 11.710 0.400 0.400 0.000   0 0.400
TCLXN8 30/03/2017 Put 11.710 0.860 0.860 0.000   150 0.860
TCLN78 30/03/2017 Call 11.960 0.310 0.310 0.000   750 0.310
TCLN88 30/03/2017 Put 11.960 1.030 1.030 0.000   300 1.030
TCLXG8 30/03/2017 Call 12.210 0.240 0.240 0.000   25 0.240
TCLXH8 30/03/2017 Put 12.210 1.210 1.210 0.000   25 1.210
TCLNY8 30/03/2017 Call 12.450 0.185 0.185 0.000   0 0.185
TCLNZ8 30/03/2017 Put 12.450 1.400 1.400 0.000   35 1.400
TCLXK8 30/03/2017 Call 12.700 0.140 0.140 0.000   146 0.140
TCLXL8 30/03/2017 Put 12.700 1.605 1.605 0.000   0 1.605
TCLTR8 30/03/2017 Call 12.950 0.105 0.105 0.000   0 0.105
TCLTS8 30/03/2017 Put 12.950 1.820 1.820 0.000   0 1.820
TCLYF8 30/03/2017 Call 13.200 0.080 0.080 0.000   0 0.080
TCLYG8 30/03/2017 Put 13.200 2.045 2.045 0.000   0 2.045
TCLVU8 30/03/2017 Call 13.450 0.060 0.060 0.000   0 0.060
TCLVV8 30/03/2017 Put 13.450 2.280 2.280 0.000   0 2.280
TCLBO9 30/03/2017 Call 13.700 0.045 0.045 0.000   0 0.045
TCLBP9 30/03/2017 Put 13.700 2.525 2.525 0.000   0 2.525
TCLBY9 30/03/2017 Call 13.950 0.035 0.035 0.000   0 0.035
TCLBZ9 30/03/2017 Put 13.950 2.765 2.765 0.000   0 2.765
TCLCQ9 30/03/2017 Call 14.200 0.025 0.025 0.000   0 0.025
TCLCR9 30/03/2017 Put 14.200 3.010 3.010 0.000   0 3.010
TCLGL9 29/06/2017 Call 0.010 11.025 11.025 0.000   0 11.025
TCLT68 29/06/2017 Call 8.000 3.410 3.410 0.000   0 3.410
TCLT78 29/06/2017 Put 8.000 0.040 0.040 0.000   0 0.040
TCLSX8 29/06/2017 Call 8.500 2.915 2.915 0.000   0 2.915
TCLSY8 29/06/2017 Put 8.500 0.080 0.080 0.000   15 0.080
TCLT48 29/06/2017 Call 9.000 2.430 2.430 0.000   0 2.430
TCLT58 29/06/2017 Put 9.000 0.130 0.130 0.000   0 0.130
TCLLD9 29/06/2017 Call 9.250 2.195 2.195 0.000   0 2.195
TCLLE9 29/06/2017 Put 9.250 0.165 0.165 0.000   0 0.165
TCLTA8 29/06/2017 Call 9.500 1.970 1.970 0.000   0 1.970
TCLTB8 29/06/2017 Put 9.500 0.210 0.210 0.000   0 0.210
TCLGO9 29/06/2017 Call 9.750 1.760 1.760 0.000   0 1.760
TCLGP9 29/06/2017 Put 9.750 0.260 0.260 0.000   0 0.260
TCLT28 29/06/2017 Call 10.000 1.555 1.555 0.000   0 1.555
TCLT38 29/06/2017 Put 10.000 0.325 0.325 0.000   0 0.325
TCLF99 29/06/2017 Call 10.250 1.360 1.360 0.000   0 1.360
TCLFF9 29/06/2017 Put 10.250 0.400 0.400 0.000   0 0.400
TCLT88 29/06/2017 Call 10.500 1.180 1.180 0.000   0 1.180
TCLT98 29/06/2017 Put 10.500 0.485 0.485 0.000   50 0.485
TCLFO9 29/06/2017 Call 10.750 1.015 1.015 0.000   0 1.015
TCLFP9 29/06/2017 Put 10.750 0.585 0.585 0.000   0 0.585
TCLST8 29/06/2017 Call 11.000 0.865 0.865 0.000   0 0.865
TCLSU8 29/06/2017 Put 11.000 0.700 0.700 0.000   0 0.700
TCLFI9 29/06/2017 Call 11.250 0.725 0.725 0.000   60 0.725
TCLFJ9 29/06/2017 Put 11.250 0.825 0.825 0.000   110 0.825
TCLSZ8 29/06/2017 Call 11.500 0.610 0.610 0.000   0 0.610
TCLT18 29/06/2017 Put 11.500 0.970 0.970 0.000   0 0.970
TCLFK9 29/06/2017 Call 11.750 0.505 0.505 0.000   0 0.505
TCLFL9 29/06/2017 Put 11.750 1.125 1.125 0.000   0 1.125
TCLSV8 29/06/2017 Call 12.000 0.415 0.415 0.000   0 0.415
TCLSW8 29/06/2017 Put 12.000 1.295 1.295 0.000   0 1.295
TCLFG9 29/06/2017 Call 12.250 0.345 0.345 0.000   0 0.345
TCLFH9 29/06/2017 Put 12.250 1.475 1.475 0.000   0 1.475
TCLTD8 29/06/2017 Call 12.500 0.280 0.280 0.000   0 0.280
TCLTE8 29/06/2017 Put 12.500 1.670 1.670 0.000   0 1.670
TCLFM9 29/06/2017 Call 12.750 0.225 0.225 0.000   0 0.225
TCLFN9 29/06/2017 Put 12.750 1.865 1.865 0.000   0 1.865
TCLTZ8 29/06/2017 Call 13.000 0.180 0.180 0.000   0 0.180
TCLU18 29/06/2017 Put 13.000 2.080 2.080 0.000   0 2.080
TCLFQ9 29/06/2017 Call 13.250 0.145 0.145 0.000   0 0.145
TCLFR9 29/06/2017 Put 13.250 2.295 2.295 0.000   0 2.295
TCLWR8 29/06/2017 Call 13.500 0.115 0.115 0.000   0 0.115
TCLWS8 29/06/2017 Put 13.500 2.520 2.520 0.000   0 2.520
TCLGS9 29/06/2017 Call 13.750 0.090 0.090 0.000   0 0.090
TCLGT9 29/06/2017 Put 13.750 2.745 2.745 0.000   0 2.745
TCLZY8 29/06/2017 Call 14.000 0.075 0.075 0.000   0 0.075
TCLB19 29/06/2017 Put 14.000 2.980 2.980 0.000   0 2.980
TCLIO9 29/06/2017 Call 14.250 0.060 0.060 0.000   0 0.060
TCLIP9 29/06/2017 Put 14.250 3.210 3.210 0.000   0 3.210
TCLCS9 29/06/2017 Call 14.500 0.045 0.045 0.000   0 0.045
TCLCT9 29/06/2017 Put 14.500 3.445 3.445 0.000   0 3.445
TCLN69 28/09/2017 Call 0.010 11.065 11.065 0.000   0 11.065
TCLLN9 28/09/2017 Call 8.500 2.915 2.915 0.000   0 2.915
TCLLO9 28/09/2017 Put 8.500 0.120 0.120 0.000   0 0.120
TCLY48 28/09/2017 Call 9.000 2.440 2.440 0.000   0 2.440
TCLY58 28/09/2017 Put 9.000 0.185 0.185 0.000   0 0.185
TCLXZ8 28/09/2017 Call 9.500 1.995 1.995 0.000   0 1.995
TCLY18 28/09/2017 Put 9.500 0.275 0.275 0.000   0 0.275
TCLMJ9 28/09/2017 Call 9.750 1.785 1.785 0.000   0 1.785
TCLMK9 28/09/2017 Put 9.750 0.335 0.335 0.000   0 0.335
TCLY68 28/09/2017 Call 10.000 1.585 1.585 0.000   0 1.585
TCLY78 28/09/2017 Put 10.000 0.405 0.405 0.000   0 0.405
TCLM99 28/09/2017 Call 10.250 1.400 1.400 0.000   0 1.400
TCLMA9 28/09/2017 Put 10.250 0.485 0.485 0.000   0 0.485
TCLY28 28/09/2017 Call 10.500 1.225 1.225 0.000   0 1.225
TCLY38 28/09/2017 Put 10.500 0.575 0.575 0.000   0 0.575
TCLML9 28/09/2017 Call 10.750 1.070 1.070 0.000   0 1.070
TCLMM9 28/09/2017 Put 10.750 0.680 0.680 0.000   0 0.680
TCLY88 28/09/2017 Call 11.000 0.925 0.925 0.000   40 0.925
TCLY98 28/09/2017 Put 11.000 0.800 0.800 0.000   0 0.800
TCLM79 28/09/2017 Call 11.250 0.795 0.795 0.000   0 0.795
TCLM89 28/09/2017 Put 11.250 0.925 0.925 0.000   0 0.925
TCLXW8 28/09/2017 Call 11.500 0.680 0.680 0.000   0 0.680
TCLXY8 28/09/2017 Put 11.500 1.070 1.070 0.000   0 1.070
TCLMH9 28/09/2017 Call 11.750 0.575 0.575 0.000   0 0.575
TCLMI9 28/09/2017 Put 11.750 1.215 1.215 0.000   0 1.215
TCLYA8 28/09/2017 Call 12.000 0.490 0.490 0.000   50 0.490
TCLYB8 28/09/2017 Put 12.000 1.380 1.380 0.000   0 1.380
TCLMB9 28/09/2017 Call 12.250 0.410 0.410 0.000   0 0.410
TCLMC9 28/09/2017 Put 12.250 1.555 1.555 0.000   0 1.555
TCLXU8 28/09/2017 Call 12.500 0.345 0.345 0.000   0 0.345
TCLXV8 28/09/2017 Put 12.500 1.740 1.740 0.000   0 1.740
TCLMF9 28/09/2017 Call 12.750 0.285 0.285 0.000   0 0.285
TCLMG9 28/09/2017 Put 12.750 1.930 1.930 0.000   0 1.930
TCLXS8 28/09/2017 Call 13.000 0.235 0.235 0.000   0 0.235
TCLXT8 28/09/2017 Put 13.000 2.130 2.130 0.000   0 2.130
TCLMD9 28/09/2017 Call 13.250 0.195 0.195 0.000   0 0.195
TCLME9 28/09/2017 Put 13.250 2.345 2.345 0.000   0 2.345
TCLYD8 28/09/2017 Call 13.500 0.160 0.160 0.000   0 0.160
TCLYE8 28/09/2017 Put 13.500 2.560 2.560 0.000   0 2.560
TCLB29 28/09/2017 Call 14.000 0.110 0.110 0.000   0 0.110
TCLB39 28/09/2017 Put 14.000 3.010 3.010 0.000   0 3.010
TCLCU9 28/09/2017 Call 14.500 0.080 0.080 0.000   0 0.080
TCLCV9 28/09/2017 Put 14.500 3.470 3.470 0.000   0 3.470
TCLLP9 21/12/2017 Call 8.500 2.925 2.925 0.000   0 2.925
TCLLQ9 21/12/2017 Put 8.500 0.155 0.155 0.000   0 0.155
TCLL39 21/12/2017 Call 9.000 2.460 2.460 0.000   0 2.460
TCLL49 21/12/2017 Put 9.000 0.235 0.235 0.000   0 0.235
TCLGQ9 21/12/2017 Call 9.500 2.030 2.030 0.000   0 2.030
TCLGR9 21/12/2017 Put 9.500 0.340 0.340 0.000   0 0.340
TCLG79 21/12/2017 Call 10.000 1.645 1.645 0.000   0 1.645
TCLG89 21/12/2017 Put 10.000 0.480 0.480 0.000   0 0.480
TCLFS9 21/12/2017 Call 10.500 1.310 1.310 0.000   0 1.310
TCLFT9 21/12/2017 Put 10.500 0.660 0.660 0.000   0 0.660
TCLG99 21/12/2017 Call 11.000 1.025 1.025 0.000   0 1.025
TCLGK9 21/12/2017 Put 11.000 0.880 0.880 0.000   25 0.880
TCLFU9 21/12/2017 Call 11.500 0.785 0.785 0.000   0 0.785
TCLFV9 21/12/2017 Put 11.500 1.150 1.150 0.000   0 1.150
TCLG39 21/12/2017 Call 12.000 0.590 0.590 0.000   0 0.590
TCLG49 21/12/2017 Put 12.000 1.460 1.460 0.000   0 1.460
TCLFW9 21/12/2017 Call 12.500 0.435 0.435 0.000   40 0.435
TCLFX9 21/12/2017 Put 12.500 1.810 1.810 0.000   0 1.810
TCLG59 21/12/2017 Call 13.000 0.320 0.320 0.000   0 0.320
TCLG69 21/12/2017 Put 13.000 2.195 2.195 0.000   0 2.195
TCLFY9 21/12/2017 Call 13.500 0.230 0.230 0.000   0 0.230
TCLFZ9 21/12/2017 Put 13.500 2.610 2.610 0.000   0 2.610
TCLG19 21/12/2017 Call 14.000 0.160 0.160 0.000   0 0.160
TCLG29 21/12/2017 Put 14.000 3.045 3.045 0.000   0 3.045
TCLIK9 21/12/2017 Call 14.500 0.110 0.110 0.000   0 0.110
TCLIL9 21/12/2017 Put 14.500 3.495 3.495 0.000   0 3.495
TCLMN9 28/03/2018 Call 9.500 1.970 1.970 0.000   0 1.970
TCLMO9 28/03/2018 Put 9.500 0.370 0.370 0.000   0 0.370
TCLMX9 28/03/2018 Call 10.000 1.570 1.570 0.000   0 1.570
TCLMY9 28/03/2018 Put 10.000 0.540 0.540 0.000   0 0.540
TCLMP9 28/03/2018 Call 10.500 1.240 1.240 0.000   0 1.240
TCLMQ9 28/03/2018 Put 10.500 0.755 0.755 0.000   0 0.755
TCLMZ9 28/03/2018 Call 11.000 0.965 0.965 0.000   0 0.965
TCLN19 28/03/2018 Put 11.000 1.010 1.010 0.000   0 1.010
TCLMT9 28/03/2018 Call 11.500 0.745 0.745 0.000   0 0.745
TCLMU9 28/03/2018 Put 11.500 1.305 1.305 0.000   0 1.305
TCLN29 28/03/2018 Call 12.000 0.570 0.570 0.000   0 0.570
TCLN39 28/03/2018 Put 12.000 1.640 1.640 0.000   0 1.640
TCLMV9 28/03/2018 Call 12.500 0.430 0.430 0.000   0 0.430
TCLMW9 28/03/2018 Put 12.500 2.000 2.000 0.000   0 2.000
TCLN49 28/03/2018 Call 13.000 0.320 0.320 0.000   0 0.320
TCLN59 28/03/2018 Put 13.000 2.390 2.390 0.000   0 2.390
TCLMR9 28/03/2018 Call 13.500 0.240 0.240 0.000   0 0.240
TCLMS9 28/03/2018 Put 13.500 2.805 2.805 0.000   0 2.805

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.