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 11.720 0.000 12.650 11.500 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLYC8 30/03/2017 Call 0.010 0.000 0.000 0.000   30 11.710
TCLRY9 30/03/2017 Call 7.720 0.000 0.000 0.000   0 4.000
TCLRZ9 30/03/2017 Put 7.720 0.000 0.000 0.000   0 0.000
TCLNN8 30/03/2017 Call 7.970 0.000 0.000 0.000   0 3.750
TCLNO8 30/03/2017 Put 7.970 0.000 0.000 0.000   0 0.000
TCLR79 30/03/2017 Call 8.220 0.000 0.000 0.000   0 3.500
TCLR89 30/03/2017 Put 8.220 0.000 0.000 0.000   100 0.000
TCLMY8 30/03/2017 Call 8.470 0.000 0.000 0.000   0 3.250
TCLMZ8 30/03/2017 Put 8.470 0.000 0.000 0.000   0 0.000
TCLNZ9 30/03/2017 Call 8.720 0.000 0.000 0.000   0 3.000
TCLP19 30/03/2017 Put 8.720 0.000 0.000 0.000   0 0.000
TCLNP8 30/03/2017 Call 8.970 0.000 0.000 0.000   0 2.750
TCLNQ8 30/03/2017 Put 8.970 0.000 0.000 0.000   413 0.000
TCLYH8 30/03/2017 Call 9.220 0.000 0.000 0.000   0 2.500
TCLYI8 30/03/2017 Put 9.220 0.000 0.000 0.000   0 0.000
TCLN18 30/03/2017 Call 9.470 0.000 0.000 0.000   0 2.250
TCLN28 30/03/2017 Put 9.470 0.000 0.000 0.000   180 0.000
TCLXO8 30/03/2017 Call 9.710 0.000 0.000 0.000   50 2.010
TCLXP8 30/03/2017 Put 9.710 0.000 0.000 0.000   245 0.000
TCLNL8 30/03/2017 Call 9.960 0.000 0.000 0.000   20 1.760
TCLNM8 30/03/2017 Put 9.960 0.000 0.000 0.000   195 0.000
TCLXD8 30/03/2017 Call 10.210 0.000 0.000 0.000   0 1.510
TCLXF8 30/03/2017 Put 10.210 0.000 0.000 0.000   148 0.000
TCLQC9 30/03/2017 Call 10.220 0.000 0.000 0.000   50 1.500
TCLQD9 30/03/2017 Put 10.220 0.000 0.000 0.000   800 0.000
TCLN38 30/03/2017 Call 10.460 0.000 0.000 0.000   500 1.260
TCLN48 30/03/2017 Put 10.460 0.000 0.000 0.000   5 0.000
TCLQE9 30/03/2017 Call 10.470 0.000 0.000 0.000   638 1.250
TCLQF9 30/03/2017 Put 10.470 0.000 0.000 0.000   533 0.000
TCLXQ8 30/03/2017 Call 10.710 0.000 0.000 0.000   4,708 1.010
TCLXR8 30/03/2017 Put 10.710 0.000 0.000 0.000   570 0.000
TCLN98 30/03/2017 Call 10.960 0.000 0.000 0.000   3,757 0.760
TCLNK8 30/03/2017 Put 10.960 0.000 0.000 0.000   322 0.000
TCLTM9 30/03/2017 Call 10.970 0.000 0.000 0.000   35 0.750
TCLTL9 30/03/2017 Put 10.970 0.000 0.000 0.000   400 0.000
TCLXI8 30/03/2017 Call 11.210 0.000 0.000 0.000   3,109 0.510
TCLXJ8 30/03/2017 Put 11.210 0.000 0.000 0.000   533 0.000
TCLTN9 30/03/2017 Call 11.220 0.000 0.000 0.000   348 0.500
TCLTO9 30/03/2017 Put 11.220 0.000 0.000 0.000   18 0.000
TCLN58 30/03/2017 Call 11.460 0.000 0.000 0.000   3,553 0.270
TCLN68 30/03/2017 Put 11.460 0.000 0.000 0.000   205 0.005
TCLXM8 30/03/2017 Call 11.710 0.000 0.000 0.000   39 0.075
TCLXN8 30/03/2017 Put 11.710 0.000 0.000 0.000   75 0.080
TCLN78 30/03/2017 Call 11.960 0.000 0.000 0.000   0 0.004
TCLN88 30/03/2017 Put 11.960 0.000 0.000 0.000   190 0.265
TCLXG8 30/03/2017 Call 12.210 0.000 0.000 0.000   25 0.000
TCLXH8 30/03/2017 Put 12.210 0.000 0.000 0.000   0 0.500
TCLNY8 30/03/2017 Call 12.450 0.000 0.000 0.000   0 0.000
TCLNZ8 30/03/2017 Put 12.450 0.000 0.000 0.000   0 0.735
TCLXK8 30/03/2017 Call 12.700 0.000 0.000 0.000   136 0.000
TCLXL8 30/03/2017 Put 12.700 0.000 0.000 0.000   0 0.985
TCLTR8 30/03/2017 Call 12.950 0.000 0.000 0.000   0 0.000
TCLTS8 30/03/2017 Put 12.950 0.000 0.000 0.000   0 1.235
TCLYF8 30/03/2017 Call 13.200 0.000 0.000 0.000   0 0.000
TCLYG8 30/03/2017 Put 13.200 0.000 0.000 0.000   0 1.480
TCLVU8 30/03/2017 Call 13.450 0.000 0.000 0.000   0 0.000
TCLVV8 30/03/2017 Put 13.450 0.000 0.000 0.000   0 1.730
TCLBO9 30/03/2017 Call 13.700 0.000 0.000 0.000   0 0.000
TCLBP9 30/03/2017 Put 13.700 0.000 0.000 0.000   0 1.980
TCLBY9 30/03/2017 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBZ9 30/03/2017 Put 13.950 0.000 0.000 0.000   0 2.230
TCLCQ9 30/03/2017 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCR9 30/03/2017 Put 14.200 0.000 0.000 0.000   0 2.480
TCLW19 27/04/2017 Call 0.010 0.000 0.000 0.000   0 11.725
TCLS19 27/04/2017 Call 7.750 0.000 0.000 0.000   0 3.980
TCLS29 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLS39 27/04/2017 Call 8.000 0.000 0.000 0.000   0 3.730
TCLS49 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLR99 27/04/2017 Call 8.250 0.000 0.000 0.000   0 3.480
TCLRF9 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLQQ9 27/04/2017 Call 8.500 0.000 0.000 0.000   0 3.230
TCLQR9 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
TCLP69 27/04/2017 Call 8.750 0.000 0.000 0.000   0 2.980
TCLP79 27/04/2017 Put 8.750 0.000 0.000 0.000   600 0.000
TCLP89 27/04/2017 Call 9.000 0.000 0.000 0.000   0 2.730
TCLP99 27/04/2017 Put 9.000 0.000 0.000 0.000   100 0.000
TCLPK9 27/04/2017 Call 9.250 0.000 0.000 0.000   0 2.480
TCLPL9 27/04/2017 Put 9.250 0.000 0.000 0.000   0 0.000
TCLPM9 27/04/2017 Call 9.500 0.000 0.000 0.000   0 2.230
TCLPN9 27/04/2017 Put 9.500 0.000 0.000 0.000   104 0.000
TCLPO9 27/04/2017 Call 9.750 0.000 0.000 0.000   0 1.980
TCLPP9 27/04/2017 Put 9.750 0.000 0.000 0.000   750 0.000
TCLPQ9 27/04/2017 Call 10.000 0.000 0.000 0.000   20 1.735
TCLPR9 27/04/2017 Put 10.000 0.000 0.000 0.000   40 0.000
TCLPS9 27/04/2017 Call 10.250 0.000 0.000 0.000   0 1.485
TCLPT9 27/04/2017 Put 10.250 0.000 0.000 0.000   2,090 0.000
TCLPU9 27/04/2017 Call 10.500 0.000 0.000 0.000   77 1.235
TCLPV9 27/04/2017 Put 10.500 0.000 0.000 0.000   50 0.002
TCLPW9 27/04/2017 Call 10.750 0.000 0.000 0.000   747 0.995
TCLPX9 27/04/2017 Put 10.750 0.000 0.000 0.000   1,002 0.007
TCLPY9 27/04/2017 Call 11.000 0.000 0.000 0.000   1,095 0.760
TCLPZ9 27/04/2017 Put 11.000 0.000 0.000 0.000   150 0.020
TCLXT9 27/04/2017 Call 11.010 0.000 0.000 0.000   0 0.750
TCLXU9 27/04/2017 Put 11.010 0.000 0.000 0.000   0 0.020
TCLQ19 27/04/2017 Call 11.250 0.000 0.000 0.000   6,401 0.545
TCLQ29 27/04/2017 Put 11.250 0.000 0.000 0.000   143 0.055
TCLUZ9 27/04/2017 Call 11.260 0.000 0.000 0.000   450 0.535
TCLV19 27/04/2017 Put 11.260 0.000 0.000 0.000   0 0.055
TCLQ39 27/04/2017 Call 11.500 0.000 0.000 0.000   215 0.350
TCLQ49 27/04/2017 Put 11.500 0.000 0.000 0.000   2,000 0.115
TCLQ59 27/04/2017 Call 11.750 0.000 0.000 0.000   376 0.200
TCLQ69 27/04/2017 Put 11.750 0.000 0.000 0.000   2,000 0.225
TCLQ79 27/04/2017 Call 12.000 0.000 0.000 0.000   1,300 0.095
TCLQ89 27/04/2017 Put 12.000 0.000 0.000 0.000   0 0.375
TCLQ99 27/04/2017 Call 12.250 0.000 0.000 0.000   100 0.040
TCLQA9 27/04/2017 Put 12.250 0.000 0.000 0.000   0 0.570
TCLUV9 27/04/2017 Call 12.500 0.000 0.000 0.000   0 0.015
TCLUW9 27/04/2017 Put 12.500 0.000 0.000 0.000   0 0.795
TCLW69 27/04/2017 Call 12.750 0.000 0.000 0.000   0 0.004
TCLW79 27/04/2017 Put 12.750 0.000 0.000 0.000   0 1.035
TCLWM9 27/04/2017 Call 13.000 0.000 0.000 0.000   0 0.001
TCLWN9 27/04/2017 Put 13.000 0.000 0.000 0.000   0 1.285
TCLYD9 27/04/2017 Call 13.250 0.000 0.000 0.000   0 0.000
TCLYE9 27/04/2017 Put 13.250 0.000 0.000 0.000   0 1.530
TCLYN9 27/04/2017 Call 13.500 0.000 0.000 0.000      
TCLYO9 27/04/2017 Put 13.500 0.000 0.000 0.000      
TCLXO9 25/05/2017 Call 0.010 0.000 0.000 0.000   0 11.740
TCLTR9 25/05/2017 Call 8.250 0.000 0.000 0.000   0 3.495
TCLTS9 25/05/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLTP9 25/05/2017 Call 8.500 0.000 0.000 0.000   0 3.250
TCLTQ9 25/05/2017 Put 8.500 0.000 0.000 0.000   0 0.000
TCLSJ9 25/05/2017 Call 8.750 0.000 0.000 0.000   0 3.000
TCLSK9 25/05/2017 Put 8.750 0.000 0.000 0.000   0 0.000
TCLSL9 25/05/2017 Call 9.000 0.000 0.000 0.000   0 2.750
TCLSM9 25/05/2017 Put 9.000 0.000 0.000 0.000   0 0.000
TCLSN9 25/05/2017 Call 9.250 0.000 0.000 0.000   0 2.500
TCLSO9 25/05/2017 Put 9.250 0.000 0.000 0.000   0 0.000
TCLSP9 25/05/2017 Call 9.500 0.000 0.000 0.000   0 2.250
TCLSQ9 25/05/2017 Put 9.500 0.000 0.000 0.000   800 0.000
TCLSR9 25/05/2017 Call 9.750 0.000 0.000 0.000   0 2.000
TCLSS9 25/05/2017 Put 9.750 0.000 0.000 0.000   0 0.001
TCLST9 25/05/2017 Call 10.000 0.000 0.000 0.000   0 1.755
TCLSU9 25/05/2017 Put 10.000 0.000 0.000 0.000   20 0.003
TCLSV9 25/05/2017 Call 10.250 0.000 0.000 0.000   0 1.510
TCLSW9 25/05/2017 Put 10.250 0.000 0.000 0.000   25 0.007
TCLSX9 25/05/2017 Call 10.500 0.000 0.000 0.000   2,000 1.270
TCLSY9 25/05/2017 Put 10.500 0.000 0.000 0.000   2,440 0.015
TCLSZ9 25/05/2017 Call 10.750 0.000 0.000 0.000   67 1.045
TCLT19 25/05/2017 Put 10.750 0.000 0.000 0.000   250 0.035
TCLY19 25/05/2017 Call 10.760 0.000 0.000 0.000   0 1.035
TCLY29 25/05/2017 Put 10.760 0.000 0.000 0.000   0 0.040
TCLT29 25/05/2017 Call 11.000 0.000 0.000 0.000   2,074 0.825
TCLT39 25/05/2017 Put 11.000 0.000 0.000 0.000   270 0.070
TCLXV9 25/05/2017 Call 11.010 0.000 0.000 0.000   140 0.820
TCLXW9 25/05/2017 Put 11.010 0.000 0.000 0.000   20 0.070
TCLT49 25/05/2017 Call 11.250 0.000 0.000 0.000   6,634 0.625
TCLT59 25/05/2017 Put 11.250 0.000 0.000 0.000   100 0.125
TCLWI9 25/05/2017 Call 11.260 0.000 0.000 0.000   200 0.620
TCLWJ9 25/05/2017 Put 11.260 0.000 0.000 0.000   0 0.125
TCLT69 25/05/2017 Call 11.500 0.000 0.000 0.000   12,714 0.455
TCLT79 25/05/2017 Put 11.500 0.000 0.000 0.000   110 0.205
TCLY99 25/05/2017 Call 11.510 0.000 0.000 0.000   20 0.450
TCLYA9 25/05/2017 Put 11.510 0.000 0.000 0.000   0 0.205
TCLT89 25/05/2017 Call 11.750 0.000 0.000 0.000   314 0.310
TCLT99 25/05/2017 Put 11.750 0.000 0.000 0.000   0 0.315
TCLTA9 25/05/2017 Call 12.000 0.000 0.000 0.000   111 0.200
TCLTB9 25/05/2017 Put 12.000 0.000 0.000 0.000   0 0.455
TCLTC9 25/05/2017 Call 12.250 0.000 0.000 0.000   0 0.120
TCLTD9 25/05/2017 Put 12.250 0.000 0.000 0.000   0 0.625
TCLUX9 25/05/2017 Call 12.500 0.000 0.000 0.000   0 0.070
TCLUY9 25/05/2017 Put 12.500 0.000 0.000 0.000   0 0.825
TCLW89 25/05/2017 Call 12.750 0.000 0.000 0.000   0 0.035
TCLW99 25/05/2017 Put 12.750 0.000 0.000 0.000   0 1.050
TCLWO9 25/05/2017 Call 13.000 0.000 0.000 0.000   0 0.020
TCLWP9 25/05/2017 Put 13.000 0.000 0.000 0.000   0 1.290
TCLYF9 25/05/2017 Call 13.250 0.000 0.000 0.000   0 0.009
TCLYG9 25/05/2017 Put 13.250 0.000 0.000 0.000   0 1.540
TCLYP9 25/05/2017 Call 13.500 0.000 0.000 0.000      
TCLYQ9 25/05/2017 Put 13.500 0.000 0.000 0.000      
TCLGL9 29/06/2017 Call 0.010 0.000 0.000 0.000   0 11.500
TCLS59 29/06/2017 Call 7.750 0.000 0.000 0.000   0 4.005
TCLS69 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLT68 29/06/2017 Call 8.000 0.000 0.000 0.000   0 3.755
TCLT78 29/06/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLRG9 29/06/2017 Call 8.250 0.000 0.000 0.000   0 3.505
TCLRH9 29/06/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLSX8 29/06/2017 Call 8.500 0.000 0.000 0.000   0 3.260
TCLSY8 29/06/2017 Put 8.500 0.000 0.000 0.000   87 0.000
TCLNV9 29/06/2017 Call 8.750 0.000 0.000 0.000   0 3.010
TCLNW9 29/06/2017 Put 8.750 0.000 0.000 0.000   0 0.000
TCLT48 29/06/2017 Call 9.000 0.000 0.000 0.000   0 2.760
TCLT58 29/06/2017 Put 9.000 0.000 0.000 0.000   0 0.001
TCLLD9 29/06/2017 Call 9.250 0.000 0.000 0.000   0 2.515
TCLLE9 29/06/2017 Put 9.250 0.000 0.000 0.000   107 0.003
TCLTA8 29/06/2017 Call 9.500 0.000 0.000 0.000   40 2.270
TCLTB8 29/06/2017 Put 9.500 0.000 0.000 0.000   100 0.006
TCLGO9 29/06/2017 Call 9.750 0.000 0.000 0.000   0 2.025
TCLGP9 29/06/2017 Put 9.750 0.000 0.000 0.000   0 0.015
TCLT28 29/06/2017 Call 10.000 0.000 0.000 0.000   0 1.780
TCLT38 29/06/2017 Put 10.000 0.000 0.000 0.000   0 0.025
TCLQG9 29/06/2017 Call 10.010 0.000 0.000 0.000   0 1.530
TCLQH9 29/06/2017 Put 10.010 0.000 0.000 0.000   50 0.025
TCLF99 29/06/2017 Call 10.250 0.000 0.000 0.000   30 1.540
TCLFF9 29/06/2017 Put 10.250 0.000 0.000 0.000   250 0.045
TCLQJ9 29/06/2017 Call 10.260 0.000 0.000 0.000   0 1.300
TCLQI9 29/06/2017 Put 10.260 0.000 0.000 0.000   0 0.045
TCLT88 29/06/2017 Call 10.500 0.000 0.000 0.000   478 1.310
TCLT98 29/06/2017 Put 10.500 0.000 0.000 0.000   810 0.075
TCLFO9 29/06/2017 Call 10.750 0.000 0.000 0.000   0 1.090
TCLFP9 29/06/2017 Put 10.750 0.000 0.000 0.000   90 0.120
TCLSI9 29/06/2017 Call 10.760 0.000 0.000 0.000   80 0.875
TCLSH9 29/06/2017 Put 10.760 0.000 0.000 0.000   105 0.125
TCLST8 29/06/2017 Call 11.000 0.000 0.000 0.000   1,675 0.880
TCLSU8 29/06/2017 Put 11.000 0.000 0.000 0.000   0 0.185
TCLFI9 29/06/2017 Call 11.250 0.000 0.000 0.000   857 0.690
TCLFJ9 29/06/2017 Put 11.250 0.000 0.000 0.000   150 0.270
TCLSF9 29/06/2017 Call 11.260 0.000 0.000 0.000   385 0.520
TCLSG9 29/06/2017 Put 11.260 0.000 0.000 0.000   250 0.270
TCLSZ8 29/06/2017 Call 11.500 0.000 0.000 0.000   2,721 0.520
TCLT18 29/06/2017 Put 11.500 0.000 0.000 0.000   0 0.375
TCLFK9 29/06/2017 Call 11.750 0.000 0.000 0.000   43 0.380
TCLFL9 29/06/2017 Put 11.750 0.000 0.000 0.000   488 0.510
TCLXR9 29/06/2017 Call 11.760 0.000 0.000 0.000   0 0.265
TCLXS9 29/06/2017 Put 11.760 0.000 0.000 0.000   0 0.515
TCLSV8 29/06/2017 Call 12.000 0.000 0.000 0.000   2,000 0.265
TCLSW8 29/06/2017 Put 12.000 0.000 0.000 0.000   0 0.670
TCLTT9 29/06/2017 Call 12.010 0.000 0.000 0.000   0 0.175
TCLTU9 29/06/2017 Put 12.010 0.000 0.000 0.000   0 0.680
TCLFG9 29/06/2017 Call 12.250 0.000 0.000 0.000   0 0.175
TCLFH9 29/06/2017 Put 12.250 0.000 0.000 0.000   40 0.855
TCLTD8 29/06/2017 Call 12.500 0.000 0.000 0.000   0 0.110
TCLTE8 29/06/2017 Put 12.500 0.000 0.000 0.000   0 1.060
TCLFM9 29/06/2017 Call 12.750 0.000 0.000 0.000   0 0.065
TCLFN9 29/06/2017 Put 12.750 0.000 0.000 0.000   0 1.275
TCLTZ8 29/06/2017 Call 13.000 0.000 0.000 0.000   0 0.035
TCLU18 29/06/2017 Put 13.000 0.000 0.000 0.000   0 1.505
TCLFQ9 29/06/2017 Call 13.250 0.000 0.000 0.000   0 0.020
TCLFR9 29/06/2017 Put 13.250 0.000 0.000 0.000   0 1.745
TCLWR8 29/06/2017 Call 13.500 0.000 0.000 0.000   0 0.010
TCLWS8 29/06/2017 Put 13.500 0.000 0.000 0.000   0 1.985
TCLGS9 29/06/2017 Call 13.750 0.000 0.000 0.000   0 0.005
TCLGT9 29/06/2017 Put 13.750 0.000 0.000 0.000   0 2.230
TCLZY8 29/06/2017 Call 14.000 0.000 0.000 0.000   0 0.002
TCLB19 29/06/2017 Put 14.000 0.000 0.000 0.000   0 2.475
TCLIO9 29/06/2017 Call 14.250 0.000 0.000 0.000   0 0.001
TCLIP9 29/06/2017 Put 14.250 0.000 0.000 0.000   0 2.725
TCLCS9 29/06/2017 Call 14.500 0.000 0.000 0.000   0 0.001
TCLCT9 29/06/2017 Put 14.500 0.000 0.000 0.000   0 2.975
TCLW29 27/07/2017 Call 8.500 0.000 0.000 0.000   0 3.260
TCLW39 27/07/2017 Put 8.500 0.000 0.000 0.000   0 0.001
TCLVS9 27/07/2017 Call 8.750 0.000 0.000 0.000   0 3.010
TCLVT9 27/07/2017 Put 8.750 0.000 0.000 0.000   0 0.002
TCLVO9 27/07/2017 Call 9.000 0.000 0.000 0.000   0 2.765
TCLVP9 27/07/2017 Put 9.000 0.000 0.000 0.000   0 0.005
TCLVE9 27/07/2017 Call 9.250 0.000 0.000 0.000   0 2.520
TCLVF9 27/07/2017 Put 9.250 0.000 0.000 0.000   0 0.010
TCLVW9 27/07/2017 Call 9.500 0.000 0.000 0.000   0 2.270
TCLVX9 27/07/2017 Put 9.500 0.000 0.000 0.000   0 0.020
TCLVU9 27/07/2017 Call 9.750 0.000 0.000 0.000   0 2.030
TCLVV9 27/07/2017 Put 9.750 0.000 0.000 0.000   0 0.030
TCLVQ9 27/07/2017 Call 10.000 0.000 0.000 0.000   0 1.785
TCLVR9 27/07/2017 Put 10.000 0.000 0.000 0.000   2,000 0.055
TCLVC9 27/07/2017 Call 10.250 0.000 0.000 0.000   0 1.550
TCLVD9 27/07/2017 Put 10.250 0.000 0.000 0.000   0 0.080
TCLVY9 27/07/2017 Call 10.500 0.000 0.000 0.000   0 1.325
TCLVZ9 27/07/2017 Put 10.500 0.000 0.000 0.000   50 0.120
TCLVI9 27/07/2017 Call 10.750 0.000 0.000 0.000   0 1.105
TCLVJ9 27/07/2017 Put 10.750 0.000 0.000 0.000   0 0.175
TCLVK9 27/07/2017 Call 11.000 0.000 0.000 0.000   0 0.900
TCLVL9 27/07/2017 Put 11.000 0.000 0.000 0.000   0 0.240
TCLV89 27/07/2017 Call 11.250 0.000 0.000 0.000   650 0.715
TCLV99 27/07/2017 Put 11.250 0.000 0.000 0.000   80 0.325
TCLVA9 27/07/2017 Call 11.500 0.000 0.000 0.000   60 0.555
TCLVB9 27/07/2017 Put 11.500 0.000 0.000 0.000   0 0.435
TCLVM9 27/07/2017 Call 11.750 0.000 0.000 0.000   886 0.415
TCLVN9 27/07/2017 Put 11.750 0.000 0.000 0.000   0 0.565
TCLY79 27/07/2017 Call 11.760 0.000 0.000 0.000   40 0.340
TCLY89 27/07/2017 Put 11.760 0.000 0.000 0.000   0 0.565
TCLVG9 27/07/2017 Call 12.000 0.000 0.000 0.000   130 0.300
TCLVH9 27/07/2017 Put 12.000 0.000 0.000 0.000   0 0.720
TCLV69 27/07/2017 Call 12.250 0.000 0.000 0.000   0 0.215
TCLV79 27/07/2017 Put 12.250 0.000 0.000 0.000   0 0.895
TCLWC9 27/07/2017 Call 12.500 0.000 0.000 0.000   0 0.150
TCLWD9 27/07/2017 Put 12.500 0.000 0.000 0.000   0 1.090
TCLWA9 27/07/2017 Call 12.750 0.000 0.000 0.000   0 0.100
TCLWB9 27/07/2017 Put 12.750 0.000 0.000 0.000   0 1.300
TCLWQ9 27/07/2017 Call 13.000 0.000 0.000 0.000   0 0.065
TCLWR9 27/07/2017 Put 13.000 0.000 0.000 0.000   0 1.525
TCLYH9 27/07/2017 Call 13.250 0.000 0.000 0.000   0 0.045
TCLYI9 27/07/2017 Put 13.250 0.000 0.000 0.000   0 1.760
TCLYR9 27/07/2017 Call 13.500 0.000 0.000 0.000      
TCLYS9 27/07/2017 Put 13.500 0.000 0.000 0.000      
TCLXY9 24/08/2017 Call 9.000 0.000 0.000 0.000   0 2.765
TCLXZ9 24/08/2017 Put 9.000 0.000 0.000 0.000   0 0.010
TCLXP9 24/08/2017 Call 9.250 0.000 0.000 0.000   0 2.515
TCLXQ9 24/08/2017 Put 9.250 0.000 0.000 0.000   0 0.020
TCLXI9 24/08/2017 Call 9.500 0.000 0.000 0.000   0 2.270
TCLXJ9 24/08/2017 Put 9.500 0.000 0.000 0.000   0 0.030
TCLXM9 24/08/2017 Call 9.750 0.000 0.000 0.000   0 2.025
TCLXN9 24/08/2017 Put 9.750 0.000 0.000 0.000   0 0.050
TCLX59 24/08/2017 Call 10.000 0.000 0.000 0.000   0 1.785
TCLX69 24/08/2017 Put 10.000 0.000 0.000 0.000   0 0.075
TCLX19 24/08/2017 Call 10.250 0.000 0.000 0.000   0 1.555
TCLX29 24/08/2017 Put 10.250 0.000 0.000 0.000   0 0.110
TCLXK9 24/08/2017 Call 10.500 0.000 0.000 0.000   0 1.335
TCLXL9 24/08/2017 Put 10.500 0.000 0.000 0.000   0 0.155
TCLXB9 24/08/2017 Call 10.750 0.000 0.000 0.000   0 1.125
TCLXC9 24/08/2017 Put 10.750 0.000 0.000 0.000   0 0.215
TCLXG9 24/08/2017 Call 11.000 0.000 0.000 0.000   0 0.930
TCLXH9 24/08/2017 Put 11.000 0.000 0.000 0.000   0 0.285
TCLWU9 24/08/2017 Call 11.250 0.000 0.000 0.000   0 0.755
TCLWV9 24/08/2017 Put 11.250 0.000 0.000 0.000   0 0.375
TCLWW9 24/08/2017 Call 11.500 0.000 0.000 0.000   0 0.595
TCLWX9 24/08/2017 Put 11.500 0.000 0.000 0.000   0 0.485
TCLX99 24/08/2017 Call 11.750 0.000 0.000 0.000   0 0.460
TCLXA9 24/08/2017 Put 11.750 0.000 0.000 0.000   0 0.615
TCLXD9 24/08/2017 Call 12.000 0.000 0.000 0.000   0 0.345
TCLXF9 24/08/2017 Put 12.000 0.000 0.000 0.000   0 0.765
TCLWS9 24/08/2017 Call 12.250 0.000 0.000 0.000   0 0.255
TCLWT9 24/08/2017 Put 12.250 0.000 0.000 0.000   0 0.935
TCLWY9 24/08/2017 Call 12.500 0.000 0.000 0.000   0 0.180
TCLWZ9 24/08/2017 Put 12.500 0.000 0.000 0.000   0 1.125
TCLX79 24/08/2017 Call 12.750 0.000 0.000 0.000   0 0.125
TCLX89 24/08/2017 Put 12.750 0.000 0.000 0.000   0 1.325
TCLX39 24/08/2017 Call 13.000 0.000 0.000 0.000   0 0.090
TCLX49 24/08/2017 Put 13.000 0.000 0.000 0.000   0 1.545
TCLYJ9 24/08/2017 Call 13.250 0.000 0.000 0.000   0 0.065
TCLYK9 24/08/2017 Put 13.250 0.000 0.000 0.000   0 1.770
TCLYT9 24/08/2017 Call 13.500 0.000 0.000 0.000      
TCLYU9 24/08/2017 Put 13.500 0.000 0.000 0.000      
TCLN69 28/09/2017 Call 0.010 0.000 0.000 0.000   0 11.560
TCLS79 28/09/2017 Call 7.750 0.000 0.000 0.000   0 4.005
TCLS89 28/09/2017 Put 7.750 0.000 0.000 0.000   0 0.001
TCLS99 28/09/2017 Call 8.000 0.000 0.000 0.000   0 3.760
TCLSA9 28/09/2017 Put 8.000 0.000 0.000 0.000   0 0.001
TCLRI9 28/09/2017 Call 8.250 0.000 0.000 0.000   0 3.510
TCLRJ9 28/09/2017 Put 8.250 0.000 0.000 0.000   0 0.003
TCLLN9 28/09/2017 Call 8.500 0.000 0.000 0.000   0 3.260
TCLLO9 28/09/2017 Put 8.500 0.000 0.000 0.000   0 0.006
TCLNX9 28/09/2017 Call 8.750 0.000 0.000 0.000   0 3.015
TCLNY9 28/09/2017 Put 8.750 0.000 0.000 0.000   0 0.010
TCLY48 28/09/2017 Call 9.000 0.000 0.000 0.000   0 2.765
TCLY58 28/09/2017 Put 9.000 0.000 0.000 0.000   0 0.020
TCLN99 28/09/2017 Call 9.250 0.000 0.000 0.000   0 2.520
TCLNK9 28/09/2017 Put 9.250 0.000 0.000 0.000   70 0.030
TCLXZ8 28/09/2017 Call 9.500 0.000 0.000 0.000   0 2.275
TCLY18 28/09/2017 Put 9.500 0.000 0.000 0.000   0 0.045
TCLMJ9 28/09/2017 Call 9.750 0.000 0.000 0.000   0 2.035
TCLMK9 28/09/2017 Put 9.750 0.000 0.000 0.000   0 0.070
TCLY68 28/09/2017 Call 10.000 0.000 0.000 0.000   0 1.795
TCLY78 28/09/2017 Put 10.000 0.000 0.000 0.000   0 0.100
TCLM99 28/09/2017 Call 10.250 0.000 0.000 0.000   0 1.570
TCLMA9 28/09/2017 Put 10.250 0.000 0.000 0.000   0 0.140
TCLY28 28/09/2017 Call 10.500 0.000 0.000 0.000   0 1.350
TCLY38 28/09/2017 Put 10.500 0.000 0.000 0.000   0 0.190
TCLML9 28/09/2017 Call 10.750 0.000 0.000 0.000   45 1.145
TCLMM9 28/09/2017 Put 10.750 0.000 0.000 0.000   0 0.255
TCLY88 28/09/2017 Call 11.000 0.000 0.000 0.000   240 0.955
TCLY98 28/09/2017 Put 11.000 0.000 0.000 0.000   210 0.330
TCLWL9 28/09/2017 Call 11.010 0.000 0.000 0.000   0 0.875
TCLWK9 28/09/2017 Put 11.010 0.000 0.000 0.000   30 0.330
TCLM79 28/09/2017 Call 11.250 0.000 0.000 0.000   300 0.780
TCLM89 28/09/2017 Put 11.250 0.000 0.000 0.000   0 0.425
TCLXW8 28/09/2017 Call 11.500 0.000 0.000 0.000   0 0.625
TCLXY8 28/09/2017 Put 11.500 0.000 0.000 0.000   0 0.535
TCLMH9 28/09/2017 Call 11.750 0.000 0.000 0.000   450 0.490
TCLMI9 28/09/2017 Put 11.750 0.000 0.000 0.000   72 0.665
TCLY39 28/09/2017 Call 11.760 0.000 0.000 0.000   0 0.465
TCLY49 28/09/2017 Put 11.760 0.000 0.000 0.000   0 0.655
TCLYA8 28/09/2017 Call 12.000 0.000 0.000 0.000   335 0.380
TCLYB8 28/09/2017 Put 12.000 0.000 0.000 0.000   0 0.810
TCLY59 28/09/2017 Call 12.010 0.000 0.000 0.000   0 0.360
TCLY69 28/09/2017 Put 12.010 0.000 0.000 0.000   0 0.805
TCLMB9 28/09/2017 Call 12.250 0.000 0.000 0.000   0 0.290
TCLMC9 28/09/2017 Put 12.250 0.000 0.000 0.000   0 0.980
TCLXU8 28/09/2017 Call 12.500 0.000 0.000 0.000   0 0.215
TCLXV8 28/09/2017 Put 12.500 0.000 0.000 0.000   0 1.160
TCLMF9 28/09/2017 Call 12.750 0.000 0.000 0.000   0 0.160
TCLMG9 28/09/2017 Put 12.750 0.000 0.000 0.000   0 1.360
TCLXS8 28/09/2017 Call 13.000 0.000 0.000 0.000   0 0.115
TCLXT8 28/09/2017 Put 13.000 0.000 0.000 0.000   0 1.570
TCLMD9 28/09/2017 Call 13.250 0.000 0.000 0.000   0 0.085
TCLME9 28/09/2017 Put 13.250 0.000 0.000 0.000   0 1.790
TCLYD8 28/09/2017 Call 13.500 0.000 0.000 0.000   0 0.060
TCLYE8 28/09/2017 Put 13.500 0.000 0.000 0.000   0 2.020
TCLB29 28/09/2017 Call 14.000 0.000 0.000 0.000   0 0.030
TCLB39 28/09/2017 Put 14.000 0.000 0.000 0.000   0 2.490
TCLCU9 28/09/2017 Call 14.500 0.000 0.000 0.000   0 0.015
TCLCV9 28/09/2017 Put 14.500 0.000 0.000 0.000   0 2.975
TCLUU9 21/12/2017 Call 0.010 0.000 0.000 0.000   0 11.615
TCLSB9 21/12/2017 Call 7.500 0.000 0.000 0.000   0 4.255
TCLSC9 21/12/2017 Put 7.500 0.000 0.000 0.000   0 0.003
TCLQU9 21/12/2017 Call 8.000 0.000 0.000 0.000   0 3.760
TCLQV9 21/12/2017 Put 8.000 0.000 0.000 0.000   0 0.010
TCLLP9 21/12/2017 Call 8.500 0.000 0.000 0.000   0 3.260
TCLLQ9 21/12/2017 Put 8.500 0.000 0.000 0.000   0 0.025
TCLU89 21/12/2017 Call 8.750 0.000 0.000 0.000   0 3.015
TCLU99 21/12/2017 Put 8.750 0.000 0.000 0.000   0 0.035
TCLL39 21/12/2017 Call 9.000 0.000 0.000 0.000   0 2.770
TCLL49 21/12/2017 Put 9.000 0.000 0.000 0.000   0 0.055
TCLTV9 21/12/2017 Call 9.250 0.000 0.000 0.000   0 2.525
TCLTW9 21/12/2017 Put 9.250 0.000 0.000 0.000   0 0.075
TCLGQ9 21/12/2017 Call 9.500 0.000 0.000 0.000   0 2.285
TCLGR9 21/12/2017 Put 9.500 0.000 0.000 0.000   85 0.100
TCLUA9 21/12/2017 Call 9.750 0.000 0.000 0.000   0 2.050
TCLUB9 21/12/2017 Put 9.750 0.000 0.000 0.000   0 0.130
TCLG79 21/12/2017 Call 10.000 0.000 0.000 0.000   0 1.825
TCLG89 21/12/2017 Put 10.000 0.000 0.000 0.000   0 0.170
TCLTZ9 21/12/2017 Call 10.250 0.000 0.000 0.000   0 1.605
TCLU19 21/12/2017 Put 10.250 0.000 0.000 0.000   0 0.215
TCLFS9 21/12/2017 Call 10.500 0.000 0.000 0.000   0 1.400
TCLFT9 21/12/2017 Put 10.500 0.000 0.000 0.000   100 0.275
TCLU49 21/12/2017 Call 10.750 0.000 0.000 0.000   0 1.215
TCLU59 21/12/2017 Put 10.750 0.000 0.000 0.000   0 0.340
TCLG99 21/12/2017 Call 11.000 0.000 0.000 0.000   540 1.040
TCLGK9 21/12/2017 Put 11.000 0.000 0.000 0.000   25 0.425
TCLTX9 21/12/2017 Call 11.250 0.000 0.000 0.000   0 0.885
TCLTY9 21/12/2017 Put 11.250 0.000 0.000 0.000   0 0.525
TCLFU9 21/12/2017 Call 11.500 0.000 0.000 0.000   30 0.740
TCLFV9 21/12/2017 Put 11.500 0.000 0.000 0.000   25 0.635
TCLU69 21/12/2017 Call 11.750 0.000 0.000 0.000   0 0.615
TCLU79 21/12/2017 Put 11.750 0.000 0.000 0.000   0 0.765
TCLG39 21/12/2017 Call 12.000 0.000 0.000 0.000   165 0.510
TCLG49 21/12/2017 Put 12.000 0.000 0.000 0.000   0 0.910
TCLU29 21/12/2017 Call 12.250 0.000 0.000 0.000   0 0.415
TCLU39 21/12/2017 Put 12.250 0.000 0.000 0.000   0 1.070
TCLFW9 21/12/2017 Call 12.500 0.000 0.000 0.000   40 0.335
TCLFX9 21/12/2017 Put 12.500 0.000 0.000 0.000   0 1.240
TCLWE9 21/12/2017 Call 12.750 0.000 0.000 0.000   0 0.265
TCLWF9 21/12/2017 Put 12.750 0.000 0.000 0.000   0 1.425
TCLG59 21/12/2017 Call 13.000 0.000 0.000 0.000   0 0.210
TCLG69 21/12/2017 Put 13.000 0.000 0.000 0.000   0 1.625
TCLYL9 21/12/2017 Call 13.250 0.000 0.000 0.000   0 0.165
TCLYM9 21/12/2017 Put 13.250 0.000 0.000 0.000   0 1.835
TCLFY9 21/12/2017 Call 13.500 0.000 0.000 0.000   0 0.130
TCLFZ9 21/12/2017 Put 13.500 0.000 0.000 0.000   0 2.050
TCLG19 21/12/2017 Call 14.000 0.000 0.000 0.000   0 0.075
TCLG29 21/12/2017 Put 14.000 0.000 0.000 0.000   0 2.510
TCLIK9 21/12/2017 Call 14.500 0.000 0.000 0.000   0 0.045
TCLIL9 21/12/2017 Put 14.500 0.000 0.000 0.000   3 2.985
TCLSD9 28/03/2018 Call 7.500 0.000 0.000 0.000   0 4.255
TCLSE9 28/03/2018 Put 7.500 0.000 0.000 0.000   0 0.010
TCLQW9 28/03/2018 Call 8.000 0.000 0.000 0.000   0 3.760
TCLQX9 28/03/2018 Put 8.000 0.000 0.000 0.000   0 0.030
TCLNL9 28/03/2018 Call 8.500 0.000 0.000 0.000   0 3.260
TCLNM9 28/03/2018 Put 8.500 0.000 0.000 0.000   0 0.055
TCLN79 28/03/2018 Call 9.000 0.000 0.000 0.000   0 2.770
TCLN89 28/03/2018 Put 9.000 0.000 0.000 0.000   0 0.105
TCLMN9 28/03/2018 Call 9.500 0.000 0.000 0.000   100 2.295
TCLMO9 28/03/2018 Put 9.500 0.000 0.000 0.000   0 0.180
TCLMX9 28/03/2018 Call 10.000 0.000 0.000 0.000   0 1.850
TCLMY9 28/03/2018 Put 10.000 0.000 0.000 0.000   250 0.285
TCLMP9 28/03/2018 Call 10.500 0.000 0.000 0.000   0 1.445
TCLMQ9 28/03/2018 Put 10.500 0.000 0.000 0.000   350 0.430
TCLMZ9 28/03/2018 Call 11.000 0.000 0.000 0.000   0 1.100
TCLN19 28/03/2018 Put 11.000 0.000 0.000 0.000   0 0.620
TCLMT9 28/03/2018 Call 11.500 0.000 0.000 0.000   0 0.810
TCLMU9 28/03/2018 Put 11.500 0.000 0.000 0.000   50 0.855
TCLN29 28/03/2018 Call 12.000 0.000 0.000 0.000   34 0.575
TCLN39 28/03/2018 Put 12.000 0.000 0.000 0.000   0 1.140
TCLMV9 28/03/2018 Call 12.500 0.000 0.000 0.000   60 0.400
TCLMW9 28/03/2018 Put 12.500 0.000 0.000 0.000   0 1.475
TCLN49 28/03/2018 Call 13.000 0.000 0.000 0.000   0 0.265
TCLN59 28/03/2018 Put 13.000 0.000 0.000 0.000   0 1.850
TCLMR9 28/03/2018 Call 13.500 0.000 0.000 0.000   0 0.170
TCLMS9 28/03/2018 Put 13.500 0.000 0.000 0.000   2 2.260
TCLW49 28/06/2018 Call 8.000 0.000 0.000 0.000   0 3.755
TCLW59 28/06/2018 Put 8.000 0.000 0.000 0.000   0 0.075
TCLUO9 28/06/2018 Call 8.500 0.000 0.000 0.000   0 3.265
TCLUP9 28/06/2018 Put 8.500 0.000 0.000 0.000   0 0.120
TCLUK9 28/06/2018 Call 9.000 0.000 0.000 0.000   0 2.780
TCLUL9 28/06/2018 Put 9.000 0.000 0.000 0.000   0 0.185
TCLUC9 28/06/2018 Call 9.500 0.000 0.000 0.000   0 2.310
TCLUD9 28/06/2018 Put 9.500 0.000 0.000 0.000   0 0.280
TCLUM9 28/06/2018 Call 10.000 0.000 0.000 0.000   0 1.875
TCLUN9 28/06/2018 Put 10.000 0.000 0.000 0.000   0 0.405
TCLUE9 28/06/2018 Call 10.500 0.000 0.000 0.000   0 1.485
TCLUF9 28/06/2018 Put 10.500 0.000 0.000 0.000   0 0.575
TCLUI9 28/06/2018 Call 11.000 0.000 0.000 0.000   0 1.150
TCLUJ9 28/06/2018 Put 11.000 0.000 0.000 0.000   0 0.785
TCLUS9 28/06/2018 Call 11.500 0.000 0.000 0.000   0 0.875
TCLUT9 28/06/2018 Put 11.500 0.000 0.000 0.000   0 1.040
TCLUG9 28/06/2018 Call 12.000 0.000 0.000 0.000   0 0.650
TCLUH9 28/06/2018 Put 12.000 0.000 0.000 0.000   0 1.335
TCLUQ9 28/06/2018 Call 12.500 0.000 0.000 0.000   0 0.470
TCLUR9 28/06/2018 Put 12.500 0.000 0.000 0.000   10 1.670
TCLWG9 28/06/2018 Call 13.000 0.000 0.000 0.000   0 0.335
TCLWH9 28/06/2018 Put 13.000 0.000 0.000 0.000   0 2.045
TCLYB9 28/06/2018 Call 13.500 0.000 0.000 0.000   0 0.230
TCLYC9 28/06/2018 Put 13.500 0.000 0.000 0.000   0 2.445

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.