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 9.970 Up 0.080 9.930 9.980 9.950 9.970 9.880 5,989,179 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLIP8 27/08/2015 Call 0.010 9.975 9.975 0.000   0 9.975
TCLZ87 27/08/2015 Call 7.250 2.735 2.735 0.000   0 2.735
TCLZ97 27/08/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLYS7 27/08/2015 Call 7.500 2.490 2.490 0.000   0 2.490
TCLYT7 27/08/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLZ27 27/08/2015 Call 7.750 2.240 2.240 0.000   0 2.240
TCLZ37 27/08/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TCLZE7 27/08/2015 Call 8.000 1.990 1.990 0.000   0 1.990
TCLZF7 27/08/2015 Put 8.000 0.000 0.000 0.000   0 0.000
TCLZ67 27/08/2015 Call 8.250 1.740 1.740 0.000   0 1.740
TCLZ77 27/08/2015 Put 8.250 0.000 0.000 0.000   18 0.000
TCLYW7 27/08/2015 Call 8.500 1.495 1.495 0.000   0 1.495
TCLYX7 27/08/2015 Put 8.500 0.000 0.000 0.000   0 0.000
TCLZG7 27/08/2015 Call 8.750 1.250 1.250 0.000   0 1.250
TCLZH7 27/08/2015 Put 8.750 0.001 0.001 0.000   250 0.001
TCLZC7 27/08/2015 Call 9.000 1.005 1.005 0.000   0 1.005
TCLZD7 27/08/2015 Put 9.000 0.006 0.006 0.000   0 0.006
TCLYQ7 27/08/2015 Call 9.250 0.775 0.775 0.000   300 0.775
TCLYR7 27/08/2015 Put 9.250 0.020 0.020 0.000   732 0.020
TCLYZ7 27/08/2015 Call 9.500 0.555 0.555 0.000   850 0.555
TCLZ17 27/08/2015 Put 9.500 0.050 0.050 0.065 35 510 0.050
TCLZI7 27/08/2015 Call 9.750 0.360 0.360 0.000   6,135 0.360
TCLZJ7 27/08/2015 Put 9.750 0.110 0.110 0.120 241 6,823 0.110
TCLZA7 27/08/2015 Call 10.000 0.210 0.210 0.175 15 1,759 0.210
TCLZB7 27/08/2015 Put 10.000 0.215 0.215 0.000   1,098 0.215
TCLG48 27/08/2015 Call 10.010 0.205 0.205 0.000   193 0.205
TCLG38 27/08/2015 Put 10.010 0.220 0.220 0.000   400 0.220
TCLYU7 27/08/2015 Call 10.250 0.105 0.105 0.085 37 5,808 0.105
TCLYV7 27/08/2015 Put 10.250 0.370 0.370 0.000   300 0.370
TCLG18 27/08/2015 Call 10.260 0.105 0.105 0.000   199 0.105
TCLG28 27/08/2015 Put 10.260 0.370 0.370 0.000   0 0.370
TCLZ47 27/08/2015 Call 10.500 0.045 0.045 0.000   1,000 0.045
TCLZ57 27/08/2015 Put 10.500 0.565 0.565 0.000   300 0.565
TCLFZ8 27/08/2015 Call 10.510 0.045 0.045 0.000   0 0.045
TCLFY8 27/08/2015 Put 10.510 0.570 0.570 0.000   10 0.570
TCLZK7 27/08/2015 Call 10.750 0.015 0.015 0.000   1,000 0.015
TCLZL7 27/08/2015 Put 10.750 0.790 0.790 0.000   0 0.790
TCLZN7 27/08/2015 Call 11.000 0.006 0.006 0.000   0 0.006
TCLZO7 27/08/2015 Put 11.000 1.030 1.030 0.000   0 1.030
TCLB18 27/08/2015 Call 11.250 0.002 0.002 0.000   0 0.002
TCLB28 27/08/2015 Put 11.250 1.280 1.280 0.000   0 1.280
TCLCS8 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
TCLCT8 27/08/2015 Put 11.500 1.530 1.530 0.000   0 1.530
TCLDL8 27/08/2015 Call 11.750 0.000 0.000 0.000   0 0.000
TCLDM8 27/08/2015 Put 11.750 1.780 1.780 0.000   0 1.780
TCLF58 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
TCLF68 27/08/2015 Put 12.000 2.030 2.030 0.000   0 2.030
TCLG98 27/08/2015 Call 12.250 0.000 0.000 0.000   0 0.000
TCLGK8 27/08/2015 Put 12.250 2.280 2.280 0.000   0 2.280
TCLQA7 24/09/2015 Call 0.010 9.990 9.990 0.000   0 9.990
TCLY49 24/09/2015 Call 4.750 5.235 5.235 0.000   0 5.235
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 5.040 5.040 0.000   0 5.040
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.555 4.555 0.000   0 4.555
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 4.055 4.055 0.000   0 4.055
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLP77 24/09/2015 Call 6.190 3.805 3.805 0.000   0 3.805
TCLP87 24/09/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLU89 24/09/2015 Call 6.430 3.570 3.570 0.000   0 3.570
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLPL7 24/09/2015 Call 6.680 3.320 3.320 0.000   0 3.320
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUC9 24/09/2015 Call 6.930 3.070 3.070 0.000   0 3.070
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.000
TCLP97 24/09/2015 Call 7.180 2.825 2.825 0.000   0 2.825
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLU29 24/09/2015 Call 7.420 2.585 2.585 0.000   0 2.585
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   400 0.000
TCLP57 24/09/2015 Call 7.670 2.335 2.335 0.000   0 2.335
TCLP67 24/09/2015 Put 7.670 0.000 0.000 0.000   0 0.000
TCLUG9 24/09/2015 Call 7.920 2.090 2.090 0.000   0 2.090
TCLUH9 24/09/2015 Put 7.920 0.001 0.001 0.000   200 0.001
TCLY37 24/09/2015 Call 7.930 2.080 2.080 0.000   0 2.080
TCLY27 24/09/2015 Put 7.930 0.001 0.001 0.000   0 0.001
TCLPP7 24/09/2015 Call 8.170 1.845 1.845 0.000   0 1.845
TCLPQ7 24/09/2015 Put 8.170 0.002 0.002 0.000   0 0.002
TCLY47 24/09/2015 Call 8.180 1.835 1.835 0.000   0 1.835
TCLY57 24/09/2015 Put 8.180 0.002 0.002 0.000   0 0.002
TCLU49 24/09/2015 Call 8.410 1.610 1.610 0.000   0 1.610
TCLU59 24/09/2015 Put 8.410 0.005 0.005 0.000   165 0.005
TCLY77 24/09/2015 Call 8.420 1.600 1.600 0.000   100 1.600
TCLY67 24/09/2015 Put 8.420 0.005 0.005 0.000   300 0.005
TCLP37 24/09/2015 Call 8.660 1.370 1.370 0.000   0 1.370
TCLP47 24/09/2015 Put 8.660 0.010 0.010 0.000   480 0.010
TCLWD7 24/09/2015 Call 8.670 1.360 1.360 0.000   0 1.360
TCLWE7 24/09/2015 Put 8.670 0.010 0.010 0.000   0 0.010
TCLUE9 24/09/2015 Call 8.910 1.135 1.135 0.000   0 1.135
TCLUF9 24/09/2015 Put 8.910 0.025 0.025 0.000   3,300 0.025
TCLWG7 24/09/2015 Call 8.920 1.125 1.125 0.000   0 1.125
TCLWF7 24/09/2015 Put 8.920 0.025 0.025 0.000   0 0.025
TCLPN7 24/09/2015 Call 9.150 0.915 0.915 0.000   0 0.915
TCLPO7 24/09/2015 Put 9.150 0.045 0.045 0.000   250 0.045
TCLWH7 24/09/2015 Call 9.160 0.910 0.910 0.000   0 0.910
TCLWI7 24/09/2015 Put 9.160 0.050 0.050 0.000   400 0.050
TCLDP7 24/09/2015 Call 9.400 0.705 0.705 0.000   0 0.705
TCLDQ7 24/09/2015 Put 9.400 0.085 0.085 0.000   6,500 0.085
TCLYH7 24/09/2015 Call 9.410 0.695 0.695 0.000   50 0.695
TCLYG7 24/09/2015 Put 9.410 0.090 0.090 0.000   0 0.090
TCLQD7 24/09/2015 Call 9.650 0.510 0.510 0.000   149 0.510
TCLQE7 24/09/2015 Put 9.650 0.150 0.150 0.000   250 0.150
TCLYI7 24/09/2015 Call 9.660 0.500 0.500 0.000   257 0.500
TCLYJ7 24/09/2015 Put 9.660 0.150 0.150 0.000   400 0.150
TCLJ67 24/09/2015 Call 9.900 0.345 0.345 0.000   233 0.345
TCLJ77 24/09/2015 Put 9.900 0.240 0.240 0.000   75 0.240
TCLYL7 24/09/2015 Call 9.910 0.340 0.340 0.000   231 0.340
TCLYK7 24/09/2015 Put 9.910 0.245 0.245 0.000   110 0.245
TCLRS7 24/09/2015 Call 10.140 0.220 0.220 0.000   817 0.220
TCLRT7 24/09/2015 Put 10.140 0.365 0.365 0.000   0 0.365
TCLYN7 24/09/2015 Call 10.150 0.215 0.215 0.000   157 0.215
TCLYM7 24/09/2015 Put 10.150 0.365 0.365 0.000   0 0.365
TCLNU7 24/09/2015 Call 10.390 0.130 0.130 0.100 19 9,288 0.130
TCLNV7 24/09/2015 Put 10.390 0.525 0.525 0.000   0 0.525
TCLFO8 24/09/2015 Call 10.400 0.125 0.125 0.000   157 0.125
TCLFP8 24/09/2015 Put 10.400 0.530 0.530 0.000   0 0.530
TCLVA7 24/09/2015 Call 10.640 0.070 0.070 0.000   601 0.070
TCLVB7 24/09/2015 Put 10.640 0.725 0.725 0.000   0 0.725
TCLFR8 24/09/2015 Call 10.650 0.070 0.070 0.000   0 0.070
TCLFQ8 24/09/2015 Put 10.650 0.725 0.725 0.000   0 0.725
TCLW77 24/09/2015 Call 10.890 0.035 0.035 0.000   300 0.035
TCLW87 24/09/2015 Put 10.890 0.945 0.945 0.000   0 0.945
TCLYC7 24/09/2015 Call 11.130 0.020 0.020 0.000   0 0.020
TCLYD7 24/09/2015 Put 11.130 1.175 1.175 0.000   0 1.175
TCLB78 24/09/2015 Call 11.380 0.009 0.009 0.000   0 0.009
TCLB88 24/09/2015 Put 11.380 1.415 1.415 0.000   0 1.415
TCLCY8 24/09/2015 Call 11.630 0.004 0.004 0.000   0 0.004
TCLCZ8 24/09/2015 Put 11.630 1.665 1.665 0.000   0 1.665
TCLEU8 24/09/2015 Call 11.880 0.002 0.002 0.000   0 0.002
TCLEV8 24/09/2015 Put 11.880 1.915 1.915 0.000   0 1.915
TCLF78 24/09/2015 Call 12.120 0.001 0.001 0.000   0 0.001
TCLF88 24/09/2015 Put 12.120 2.155 2.155 0.000   0 2.155
TCLL88 29/10/2015 Call 0.010 10.010 10.010 0.000   0 10.010
TCLK18 29/10/2015 Call 7.500 2.515 2.515 0.000   0 2.515
TCLK28 29/10/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TCLJU8 29/10/2015 Call 7.750 2.270 2.270 0.000   0 2.270
TCLJV8 29/10/2015 Put 7.750 0.002 0.002 0.000   0 0.002
TCLDP8 29/10/2015 Call 8.000 2.030 2.030 0.000   0 2.030
TCLDQ8 29/10/2015 Put 8.000 0.004 0.004 0.000   1,147 0.004
TCLE68 29/10/2015 Call 8.250 1.790 1.790 0.000   0 1.790
TCLE78 29/10/2015 Put 8.250 0.010 0.010 0.000   0 0.010
TCLEL8 29/10/2015 Call 8.500 1.555 1.555 0.000   0 1.555
TCLEM8 29/10/2015 Put 8.500 0.020 0.020 0.000   550 0.020
TCLDX8 29/10/2015 Call 8.750 1.325 1.325 0.000   0 1.325
TCLDY8 29/10/2015 Put 8.750 0.035 0.035 0.000   600 0.035
TCLDR8 29/10/2015 Call 9.000 1.100 1.100 0.000   0 1.100
TCLDS8 29/10/2015 Put 9.000 0.060 0.060 0.000   20 0.060
TCLEH8 29/10/2015 Call 9.250 0.885 0.885 0.000   0 0.885
TCLEI8 29/10/2015 Put 9.250 0.100 0.100 0.000   100 0.100
TCLE28 29/10/2015 Call 9.500 0.690 0.690 0.000   0 0.690
TCLE38 29/10/2015 Put 9.500 0.155 0.155 0.000   0 0.155
TCLDV8 29/10/2015 Call 9.750 0.515 0.515 0.000   0 0.515
TCLDW8 29/10/2015 Put 9.750 0.235 0.235 0.000   0 0.235
TCLEF8 29/10/2015 Call 10.000 0.370 0.370 0.000   50 0.370
TCLEG8 29/10/2015 Put 10.000 0.345 0.345 0.000   0 0.345
TCLEJ8 29/10/2015 Call 10.250 0.255 0.255 0.230 870 1,370 0.255
TCLEK8 29/10/2015 Put 10.250 0.480 0.480 0.000   0 0.480
TCLE48 29/10/2015 Call 10.500 0.170 0.170 0.000   1,000 0.170
TCLE58 29/10/2015 Put 10.500 0.650 0.650 0.000   0 0.650
TCLFS8 29/10/2015 Call 10.510 0.170 0.170 0.000   0 0.170
TCLFT8 29/10/2015 Put 10.510 0.645 0.645 0.000   0 0.645
TCLDT8 29/10/2015 Call 10.750 0.110 0.110 0.000   0 0.110
TCLDU8 29/10/2015 Put 10.750 0.840 0.840 0.000   0 0.840
TCLFV8 29/10/2015 Call 10.760 0.110 0.110 0.000   0 0.110
TCLFU8 29/10/2015 Put 10.760 0.835 0.835 0.000   0 0.835
TCLE88 29/10/2015 Call 11.000 0.070 0.070 0.000   300 0.070
TCLE98 29/10/2015 Put 11.000 1.055 1.055 0.000   0 1.055
TCLFW8 29/10/2015 Call 11.010 0.070 0.070 0.000   0 0.070
TCLFX8 29/10/2015 Put 11.010 1.040 1.040 0.000   0 1.040
TCLEN8 29/10/2015 Call 11.250 0.040 0.040 0.000   0 0.040
TCLEO8 29/10/2015 Put 11.250 1.285 1.285 0.000   0 1.285
TCLDZ8 29/10/2015 Call 11.500 0.025 0.025 0.000   0 0.025
TCLE18 29/10/2015 Put 11.500 1.530 1.530 0.000   0 1.530
TCLEQ8 29/10/2015 Call 11.750 0.015 0.015 0.000   0 0.015
TCLER8 29/10/2015 Put 11.750 1.780 1.780 0.000   0 1.780
TCLF98 29/10/2015 Call 12.000 0.008 0.008 0.000   0 0.008
TCLFF8 29/10/2015 Put 12.000 2.030 2.030 0.000   0 2.030
TCLGL8 29/10/2015 Call 12.250 0.004 0.004 0.000   0 0.004
TCLGM8 29/10/2015 Put 12.250 2.280 2.280 0.000   0 2.280
TCLK38 26/11/2015 Call 7.500 2.530 2.530 0.000   0 2.530
TCLK48 26/11/2015 Put 7.500 0.002 0.002 0.000   0 0.002
TCLJW8 26/11/2015 Call 7.750 2.290 2.290 0.000   0 2.290
TCLJX8 26/11/2015 Put 7.750 0.006 0.006 0.000   0 0.006
TCLIS8 26/11/2015 Call 8.000 2.055 2.055 0.000   0 2.055
TCLIT8 26/11/2015 Put 8.000 0.010 0.010 0.000   0 0.010
TCLIQ8 26/11/2015 Call 8.250 1.815 1.815 0.000   0 1.815
TCLIR8 26/11/2015 Put 8.250 0.020 0.020 0.000   0 0.020
TCLGP8 26/11/2015 Call 8.500 1.585 1.585 0.000   0 1.585
TCLGQ8 26/11/2015 Put 8.500 0.035 0.035 0.000   0 0.035
TCLGR8 26/11/2015 Call 8.750 1.355 1.355 0.000   0 1.355
TCLGS8 26/11/2015 Put 8.750 0.060 0.060 0.000   0 0.060
TCLGT8 26/11/2015 Call 9.000 1.135 1.135 0.000   0 1.135
TCLGU8 26/11/2015 Put 9.000 0.090 0.090 0.000   0 0.090
TCLGV8 26/11/2015 Call 9.250 0.930 0.930 0.000   0 0.930
TCLGW8 26/11/2015 Put 9.250 0.135 0.135 0.000   0 0.135
TCLGX8 26/11/2015 Call 9.500 0.740 0.740 0.000   0 0.740
TCLGY8 26/11/2015 Put 9.500 0.195 0.195 0.000   25 0.195
TCLGZ8 26/11/2015 Call 9.750 0.570 0.570 0.000   0 0.570
TCLI18 26/11/2015 Put 9.750 0.275 0.275 0.000   45 0.275
TCLI28 26/11/2015 Call 10.000 0.425 0.425 0.000   0 0.425
TCLI38 26/11/2015 Put 10.000 0.385 0.385 0.000   0 0.385
TCLI48 26/11/2015 Call 10.250 0.310 0.310 0.000   0 0.310
TCLI58 26/11/2015 Put 10.250 0.520 0.520 0.000   0 0.520
TCLI68 26/11/2015 Call 10.500 0.220 0.220 0.000   610 0.220
TCLI78 26/11/2015 Put 10.500 0.685 0.685 0.000   0 0.685
TCLI88 26/11/2015 Call 10.750 0.150 0.150 0.000   0 0.150
TCLI98 26/11/2015 Put 10.750 0.870 0.870 0.000   0 0.870
TCLIF8 26/11/2015 Call 11.000 0.100 0.100 0.000   0 0.100
TCLIG8 26/11/2015 Put 11.000 1.070 1.070 0.000   0 1.070
TCLIH8 26/11/2015 Call 11.250 0.065 0.065 0.000   0 0.065
TCLII8 26/11/2015 Put 11.250 1.290 1.290 0.000   0 1.290
TCLIJ8 26/11/2015 Call 11.500 0.045 0.045 0.000   0 0.045
TCLIK8 26/11/2015 Put 11.500 1.530 1.530 0.000   0 1.530
TCLIL8 26/11/2015 Call 11.750 0.025 0.025 0.000   0 0.025
TCLIM8 26/11/2015 Put 11.750 1.780 1.780 0.000   0 1.780
TCLIN8 26/11/2015 Call 12.000 0.015 0.015 0.000   0 0.015
TCLIO8 26/11/2015 Put 12.000 2.030 2.030 0.000   0 2.030
TCLUU7 17/12/2015 Call 0.010 10.045 10.045 0.000   45,716 10.045
TCLKB8 17/12/2015 Call 0.110 9.860 9.860 0.000   0 9.860
TCLKC8 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TCLJU7 17/12/2015 Call 5.440 4.590 4.590 0.000   0 4.590
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 4.095 4.095 0.000   0 4.095
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLK17 17/12/2015 Call 6.430 3.615 3.615 0.000   0 3.615
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJQ7 17/12/2015 Call 6.930 3.120 3.120 0.000   0 3.120
TCLJR7 17/12/2015 Put 6.930 0.002 0.002 0.000   600 0.002
TCLU47 17/12/2015 Call 7.180 2.875 2.875 0.000   0 2.875
TCLU57 17/12/2015 Put 7.180 0.004 0.004 0.000   600 0.004
TCLEL9 17/12/2015 Call 7.420 2.640 2.640 0.000   0 2.640
TCLEM9 17/12/2015 Put 7.420 0.008 0.008 0.000   0 0.008
TCLUA7 17/12/2015 Call 7.670 2.395 2.395 0.000   0 2.395
TCLUB7 17/12/2015 Put 7.670 0.015 0.015 0.000   0 0.015
TCLJS7 17/12/2015 Call 7.920 2.160 2.160 0.000   0 2.160
TCLJT7 17/12/2015 Put 7.920 0.025 0.025 0.000   0 0.025
TCLWN7 17/12/2015 Call 7.930 2.150 2.150 0.000   0 2.150
TCLWO7 17/12/2015 Put 7.930 0.025 0.025 0.000   0 0.025
TCLU27 17/12/2015 Call 8.170 1.925 1.925 0.000   0 1.925
TCLU37 17/12/2015 Put 8.170 0.040 0.040 0.000   0 0.040
TCLWQ7 17/12/2015 Call 8.180 1.915 1.915 0.000   40 1.915
TCLWP7 17/12/2015 Put 8.180 0.040 0.040 0.000   1,200 0.040
TCLJW7 17/12/2015 Call 8.410 1.700 1.700 0.000   70 1.700
TCLJX7 17/12/2015 Put 8.410 0.060 0.060 0.000   0 0.060
TCLWR7 17/12/2015 Call 8.420 1.690 1.690 0.000   0 1.690
TCLWS7 17/12/2015 Put 8.420 0.060 0.060 0.000   0 0.060
TCLU87 17/12/2015 Call 8.660 1.475 1.475 0.000   840 1.475
TCLU97 17/12/2015 Put 8.660 0.085 0.085 0.000   0 0.085
TCLWK7 17/12/2015 Call 8.670 1.470 1.470 0.000   0 1.470
TCLWJ7 17/12/2015 Put 8.670 0.090 0.090 0.000   0 0.090
TCLJO7 17/12/2015 Call 8.910 1.260 1.260 0.000   0 1.260
TCLJP7 17/12/2015 Put 8.910 0.125 0.125 0.000   75 0.125
TCLWL7 17/12/2015 Call 8.920 1.255 1.255 0.000   0 1.255
TCLWM7 17/12/2015 Put 8.920 0.125 0.125 0.000   0 0.125
TCLTZ7 17/12/2015 Call 9.150 1.065 1.065 0.000   115 1.065
TCLU17 17/12/2015 Put 9.150 0.165 0.165 0.000   0 0.165
TCLWU7 17/12/2015 Call 9.160 1.055 1.055 0.000   140 1.055
TCLWT7 17/12/2015 Put 9.160 0.165 0.165 0.000   200 0.165
TCLJY7 17/12/2015 Call 9.400 0.875 0.875 0.000   213 0.875
TCLJZ7 17/12/2015 Put 9.400 0.225 0.225 0.000   1,600 0.225
TCLWV7 17/12/2015 Call 9.410 0.865 0.865 0.000   0 0.865
TCLWW7 17/12/2015 Put 9.410 0.225 0.225 0.000   0 0.225
TCLU67 17/12/2015 Call 9.650 0.700 0.700 0.000   157 0.700
TCLU77 17/12/2015 Put 9.650 0.300 0.300 0.000   700 0.300
TCLK87 17/12/2015 Call 9.900 0.545 0.545 0.000   1,050 0.545
TCLK97 17/12/2015 Put 9.900 0.395 0.395 0.000   250 0.395
TCLUC7 17/12/2015 Call 10.140 0.415 0.415 0.000   300 0.415
TCLUD7 17/12/2015 Put 10.140 0.505 0.505 0.000   0 0.505
TCLZP7 17/12/2015 Call 10.150 0.410 0.410 0.000   0 0.410
TCLZQ7 17/12/2015 Put 10.150 0.500 0.500 0.000   0 0.500
TCLNW7 17/12/2015 Call 10.390 0.305 0.305 0.000   800 0.305
TCLNX7 17/12/2015 Put 10.390 0.645 0.645 0.000   500 0.645
TCLZS7 17/12/2015 Call 10.400 0.300 0.300 0.000   0 0.300
TCLZR7 17/12/2015 Put 10.400 0.640 0.640 0.000   0 0.640
TCLVC7 17/12/2015 Call 10.640 0.215 0.215 0.000   600 0.215
TCLVD7 17/12/2015 Put 10.640 0.810 0.810 0.000   0 0.810
TCLTX7 17/12/2015 Call 10.890 0.145 0.145 0.000   500 0.145
TCLTY7 17/12/2015 Put 10.890 1.000 1.000 0.000   0 1.000
TCLYE7 17/12/2015 Call 11.130 0.100 0.100 0.000   1,130 0.100
TCLYF7 17/12/2015 Put 11.130 1.205 1.205 0.000   0 1.205
TCLB98 17/12/2015 Call 11.380 0.065 0.065 0.000   0 0.065
TCLBF8 17/12/2015 Put 11.380 1.430 1.430 0.000   0 1.430
TCLD18 17/12/2015 Call 11.630 0.040 0.040 0.000   291 0.040
TCLD28 17/12/2015 Put 11.630 1.670 1.670 0.000   0 1.670
TCLEW8 17/12/2015 Call 11.880 0.025 0.025 0.000   300 0.025
TCLEX8 17/12/2015 Put 11.880 1.915 1.915 0.000   0 1.915
TCLFG8 17/12/2015 Call 12.120 0.015 0.015 0.000   284 0.015
TCLFH8 17/12/2015 Put 12.120 2.155 2.155 0.000   0 2.155
TCLKP8 28/01/2016 Call 8.250 1.850 1.850 0.000   0 1.850
TCLKQ8 28/01/2016 Put 8.250 0.085 0.085 0.000   0 0.085
TCLKV8 28/01/2016 Call 8.500 1.620 1.620 0.000   0 1.620
TCLKW8 28/01/2016 Put 8.500 0.115 0.115 0.000   0 0.115
TCLKZ8 28/01/2016 Call 8.750 1.400 1.400 0.000   0 1.400
TCLL18 28/01/2016 Put 8.750 0.150 0.150 0.000   0 0.150
TCLKF8 28/01/2016 Call 9.000 1.190 1.190 0.000   0 1.190
TCLKG8 28/01/2016 Put 9.000 0.200 0.200 0.000   0 0.200
TCLKR8 28/01/2016 Call 9.250 0.995 0.995 0.000   0 0.995
TCLKS8 28/01/2016 Put 9.250 0.265 0.265 0.000   0 0.265
TCLL48 28/01/2016 Call 9.500 0.815 0.815 0.000   0 0.815
TCLL58 28/01/2016 Put 9.500 0.350 0.350 0.000   0 0.350
TCLKH8 28/01/2016 Call 9.750 0.655 0.655 0.000   0 0.655
TCLKI8 28/01/2016 Put 9.750 0.450 0.450 0.000   0 0.450
TCLKL8 28/01/2016 Call 10.000 0.515 0.515 0.000   0 0.515
TCLKM8 28/01/2016 Put 10.000 0.570 0.570 0.000   0 0.570
TCLKT8 28/01/2016 Call 10.250 0.390 0.390 0.000   0 0.390
TCLKU8 28/01/2016 Put 10.250 0.710 0.710 0.000   0 0.710
TCLL68 28/01/2016 Call 10.500 0.290 0.290 0.000   0 0.290
TCLL78 28/01/2016 Put 10.500 0.870 0.870 0.000   0 0.870
TCLKJ8 28/01/2016 Call 10.750 0.215 0.215 0.000   0 0.215
TCLKK8 28/01/2016 Put 10.750 1.050 1.050 0.000   0 1.050
TCLKN8 28/01/2016 Call 11.000 0.150 0.150 0.000   0 0.150
TCLKO8 28/01/2016 Put 11.000 1.250 1.250 0.000   0 1.250
TCLKX8 28/01/2016 Call 11.250 0.110 0.110 0.000   0 0.110
TCLKY8 28/01/2016 Put 11.250 1.460 1.460 0.000   0 1.460
TCLL28 28/01/2016 Call 11.500 0.080 0.080 0.000   0 0.080
TCLL38 28/01/2016 Put 11.500 1.680 1.680 0.000   0 1.680
TCLKD8 28/01/2016 Call 11.750 0.060 0.060 0.000   0 0.060
TCLKE8 28/01/2016 Put 11.750 1.910 1.910 0.000   0 1.910
TCLCL8 23/03/2016 Call 0.010 9.890 9.890 0.000   0 9.890
TCLQ47 23/03/2016 Call 5.500 4.525 4.525 0.000   0 4.525
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 6.000 4.030 4.030 0.000   0 4.030
TCLQ17 23/03/2016 Put 6.000 0.002 0.002 0.000   0 0.002
TCLQ67 23/03/2016 Call 6.500 3.540 3.540 0.000   0 3.540
TCLQ77 23/03/2016 Put 6.500 0.007 0.007 0.000   0 0.007
TCLPV7 23/03/2016 Call 7.000 3.050 3.050 0.000   0 3.050
TCLPW7 23/03/2016 Put 7.000 0.020 0.020 0.000   0 0.020
TCLPR7 23/03/2016 Call 7.500 2.570 2.570 0.000   0 2.570
TCLPS7 23/03/2016 Put 7.500 0.045 0.045 0.000   0 0.045
TCLBM8 23/03/2016 Call 7.750 2.330 2.330 0.000   0 2.330
TCLBO8 23/03/2016 Put 7.750 0.065 0.065 0.000   0 0.065
TCLPX7 23/03/2016 Call 8.000 2.095 2.095 0.000   0 2.095
TCLPY7 23/03/2016 Put 8.000 0.090 0.090 0.000   0 0.090
TCLBT8 23/03/2016 Call 8.250 1.865 1.865 0.000   0 1.865
TCLBU8 23/03/2016 Put 8.250 0.120 0.120 0.000   0 0.120
TCLQ27 23/03/2016 Call 8.500 1.640 1.640 0.000   0 1.640
TCLQ37 23/03/2016 Put 8.500 0.155 0.155 0.000   0 0.155
TCLBP8 23/03/2016 Call 8.750 1.430 1.430 0.000   0 1.430
TCLBQ8 23/03/2016 Put 8.750 0.200 0.200 0.000   0 0.200
TCLQ87 23/03/2016 Call 9.000 1.225 1.225 0.000   16 1.225
TCLQ97 23/03/2016 Put 9.000 0.255 0.255 0.000   0 0.255
TCLBV8 23/03/2016 Call 9.250 1.035 1.035 0.000   0 1.035
TCLBW8 23/03/2016 Put 9.250 0.325 0.325 0.000   10 0.325
TCLPT7 23/03/2016 Call 9.500 0.855 0.855 0.000   0 0.855
TCLPU7 23/03/2016 Put 9.500 0.405 0.405 0.000   0 0.405
TCLBI8 23/03/2016 Call 9.750 0.695 0.695 0.000   0 0.695
TCLBJ8 23/03/2016 Put 9.750 0.505 0.505 0.000   0 0.505
TCLQB7 23/03/2016 Call 10.000 0.555 0.555 0.000   0 0.555
TCLQC7 23/03/2016 Put 10.000 0.620 0.620 0.000   0 0.620
TCLBR8 23/03/2016 Call 10.250 0.435 0.435 0.000   0 0.435
TCLBS8 23/03/2016 Put 10.250 0.755 0.755 0.000   0 0.755
TCLRU7 23/03/2016 Call 10.500 0.335 0.335 0.000   300 0.335
TCLRV7 23/03/2016 Put 10.500 0.910 0.910 0.000   0 0.910
TCLBG8 23/03/2016 Call 10.750 0.250 0.250 0.000   0 0.250
TCLBH8 23/03/2016 Put 10.750 1.085 1.085 0.000   0 1.085
TCLUV7 23/03/2016 Call 11.000 0.185 0.185 0.000   0 0.185
TCLUW7 23/03/2016 Put 11.000 1.270 1.270 0.000   0 1.270
TCLBK8 23/03/2016 Call 11.250 0.135 0.135 0.000   0 0.135
TCLBL8 23/03/2016 Put 11.250 1.475 1.475 0.000   0 1.475
TCLW97 23/03/2016 Call 11.500 0.100 0.100 0.000   0 0.100
TCLWA7 23/03/2016 Put 11.500 1.690 1.690 0.000   0 1.690
TCLDN8 23/03/2016 Call 11.750 0.070 0.070 0.000   0 0.070
TCLDO8 23/03/2016 Put 11.750 1.920 1.920 0.000   0 1.920
TCLFI8 23/03/2016 Call 12.000 0.050 0.050 0.000   0 0.050
TCLFJ8 23/03/2016 Put 12.000 2.150 2.150 0.000   0 2.150
TCLGN8 23/03/2016 Call 12.250 0.035 0.035 0.000   0 0.035
TCLGO8 23/03/2016 Put 12.250 2.385 2.385 0.000   0 2.385
TCLJT8 23/06/2016 Call 0.010 9.940 9.940 0.000   0 9.940
TCLVE7 23/06/2016 Call 6.430 3.615 3.615 0.000   0 3.615
TCLVF7 23/06/2016 Put 6.430 0.015 0.015 0.000   0 0.015
TCLQU9 23/06/2016 Call 6.930 3.130 3.130 0.000   0 3.130
TCLQV9 23/06/2016 Put 6.930 0.035 0.035 0.000   150 0.035
TCLUG7 23/06/2016 Call 7.420 2.660 2.660 0.000   0 2.660
TCLUH7 23/06/2016 Put 7.420 0.070 0.070 0.000   0 0.070
TCLK58 23/06/2016 Call 7.670 2.425 2.425 0.000   0 2.425
TCLK68 23/06/2016 Put 7.670 0.090 0.090 0.000   0 0.090
TCLUS7 23/06/2016 Call 7.920 2.195 2.195 0.000   0 2.195
TCLUT7 23/06/2016 Put 7.920 0.120 0.120 0.000   0 0.120
TCLIW8 23/06/2016 Call 8.170 1.970 1.970 0.000   0 1.970
TCLIX8 23/06/2016 Put 8.170 0.150 0.150 0.000   0 0.150
TCLUI7 23/06/2016 Call 8.410 1.765 1.765 0.000   0 1.765
TCLUJ7 23/06/2016 Put 8.410 0.185 0.185 0.000   0 0.185
TCLIY8 23/06/2016 Call 8.660 1.555 1.555 0.000   0 1.555
TCLIZ8 23/06/2016 Put 8.660 0.230 0.230 0.000   0 0.230
TCLUQ7 23/06/2016 Call 8.910 1.360 1.360 0.000   0 1.360
TCLUR7 23/06/2016 Put 8.910 0.290 0.290 0.000   0 0.290
TCLJ78 23/06/2016 Call 9.150 1.180 1.180 0.000   0 1.180
TCLJ88 23/06/2016 Put 9.150 0.350 0.350 0.000   0 0.350
TCLUE7 23/06/2016 Call 9.400 1.005 1.005 0.000   0 1.005
TCLUF7 23/06/2016 Put 9.400 0.430 0.430 0.000   14 0.430
TCLJ38 23/06/2016 Call 9.650 0.850 0.850 0.000   0 0.850
TCLJ48 23/06/2016 Put 9.650 0.525 0.525 0.000   0 0.525
TCLUM7 23/06/2016 Call 9.900 0.710 0.710 0.000   0 0.710
TCLUN7 23/06/2016 Put 9.900 0.635 0.635 0.000   0 0.635
TCLJ98 23/06/2016 Call 10.140 0.585 0.585 0.000   0 0.585
TCLJA8 23/06/2016 Put 10.140 0.750 0.750 0.000   0 0.750
TCLUK7 23/06/2016 Call 10.390 0.475 0.475 0.000   0 0.475
TCLUL7 23/06/2016 Put 10.390 0.890 0.890 0.000   0 0.890
TCLJ18 23/06/2016 Call 10.640 0.380 0.380 0.000   0 0.380
TCLJ28 23/06/2016 Put 10.640 1.050 1.050 0.000   300 1.050
TCLUO7 23/06/2016 Call 10.890 0.300 0.300 0.000   0 0.300
TCLUP7 23/06/2016 Put 10.890 1.225 1.225 0.000   0 1.225
TCLJ58 23/06/2016 Call 11.130 0.230 0.230 0.000   0 0.230
TCLJ68 23/06/2016 Put 11.130 1.405 1.405 0.000   0 1.405
TCLWB7 23/06/2016 Call 11.380 0.180 0.180 0.000   0 0.180
TCLWC7 23/06/2016 Put 11.380 1.605 1.605 0.000   0 1.605
TCLIU8 23/06/2016 Call 11.630 0.135 0.135 0.000   0 0.135
TCLIV8 23/06/2016 Put 11.630 1.815 1.815 0.000   0 1.815
TCLCU8 23/06/2016 Call 11.880 0.100 0.100 0.000   0 0.100
TCLCV8 23/06/2016 Put 11.880 2.040 2.040 0.000   0 2.040
TCLFK8 23/06/2016 Call 12.370 0.055 0.055 0.000   0 0.055
TCLFL8 23/06/2016 Put 12.370 2.505 2.505 0.000   0 2.505
TCLK78 29/09/2016 Call 7.000 3.030 3.030 0.000   0 3.030
TCLK88 29/09/2016 Put 7.000 0.010 0.010 0.000   0 0.010
TCLCH8 29/09/2016 Call 7.500 2.535 2.535 0.000   0 2.535
TCLCI8 29/09/2016 Put 7.500 0.030 0.030 0.000   0 0.030
TCLC88 29/09/2016 Call 8.000 2.050 2.050 0.000   0 2.050
TCLC98 29/09/2016 Put 8.000 0.075 0.075 0.000   0 0.075
TCLCJ8 29/09/2016 Call 8.500 1.600 1.600 0.000   0 1.600
TCLCK8 29/09/2016 Put 8.500 0.160 0.160 0.000   0 0.160
TCLC68 29/09/2016 Call 9.000 1.195 1.195 0.000   0 1.195
TCLC78 29/09/2016 Put 9.000 0.300 0.300 0.000   0 0.300
TCLBZ8 29/09/2016 Call 9.500 0.865 0.865 0.000   0 0.865
TCLC18 29/09/2016 Put 9.500 0.500 0.500 0.000   0 0.500
TCLCF8 29/09/2016 Call 10.000 0.605 0.605 0.000   0 0.605
TCLCG8 29/09/2016 Put 10.000 0.760 0.760 0.000   0 0.760
TCLC28 29/09/2016 Call 10.500 0.410 0.410 0.000   0 0.410
TCLC38 29/09/2016 Put 10.500 1.080 1.080 0.000   0 1.080
TCLC48 29/09/2016 Call 11.000 0.270 0.270 0.000   0 0.270
TCLC58 29/09/2016 Put 11.000 1.455 1.455 0.000   0 1.455
TCLBX8 29/09/2016 Call 11.500 0.175 0.175 0.000   0 0.175
TCLBY8 29/09/2016 Put 11.500 1.865 1.865 0.000   0 1.865
TCLD38 29/09/2016 Call 12.000 0.110 0.110 0.000   0 0.110
TCLD48 29/09/2016 Put 12.000 2.300 2.300 0.000   0 2.300
TCLFM8 29/09/2016 Call 12.500 0.065 0.065 0.000   0 0.065
TCLFN8 29/09/2016 Put 12.500 2.760 2.760 0.000   0 2.760
TCLK98 22/12/2016 Call 7.000 3.030 3.030 0.000   0 3.030
TCLKA8 22/12/2016 Put 7.000 0.035 0.035 0.000   0 0.035
TCLJY8 22/12/2016 Call 7.500 2.540 2.540 0.000   0 2.540
TCLJZ8 22/12/2016 Put 7.500 0.080 0.080 0.000   0 0.080
TCLJR8 22/12/2016 Call 8.000 2.075 2.075 0.000   0 2.075
TCLJS8 22/12/2016 Put 8.000 0.150 0.150 0.000   0 0.150
TCLJD8 22/12/2016 Call 8.500 1.655 1.655 0.000   0 1.655
TCLJE8 22/12/2016 Put 8.500 0.265 0.265 0.000   0 0.265
TCLJN8 22/12/2016 Call 9.000 1.290 1.290 0.000   0 1.290
TCLJO8 22/12/2016 Put 9.000 0.430 0.430 0.000   0 0.430
TCLJF8 22/12/2016 Call 9.500 0.985 0.985 0.000   0 0.985
TCLJG8 22/12/2016 Put 9.500 0.640 0.640 0.000   0 0.640
TCLJL8 22/12/2016 Call 10.000 0.740 0.740 0.000   0 0.740
TCLJM8 22/12/2016 Put 10.000 0.905 0.905 0.000   0 0.905
TCLJJ8 22/12/2016 Call 10.500 0.550 0.550 0.000   0 0.550
TCLJK8 22/12/2016 Put 10.500 1.220 1.220 0.000   0 1.220
TCLJP8 22/12/2016 Call 11.000 0.400 0.400 0.000   0 0.400
TCLJQ8 22/12/2016 Put 11.000 1.575 1.575 0.000   0 1.575
TCLJH8 22/12/2016 Call 11.500 0.285 0.285 0.000   0 0.285
TCLJI8 22/12/2016 Put 11.500 1.960 1.960 0.000   0 1.960
TCLJB8 22/12/2016 Call 12.000 0.205 0.205 0.000   0 0.205
TCLJC8 22/12/2016 Put 12.000 2.380 2.380 0.000   0 2.380

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.