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 9.635 Up 0.085 9.630 9.640 9.560 9.635 9.485 2,702,206 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLQA7 24/09/2015 Call 0.010 9.565 9.565 0.000   0 9.550
TCLY49 24/09/2015 Call 4.750 4.820 4.820 0.000   0 4.805
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.620 4.620 0.000   0 4.605
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.130 4.130 0.000   0 4.115
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 3.630 3.630 0.000   0 3.620
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLP77 24/09/2015 Call 6.190 3.385 3.385 0.000   0 3.370
TCLP87 24/09/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLU89 24/09/2015 Call 6.430 3.145 3.145 0.000   0 3.130
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLPL7 24/09/2015 Call 6.680 2.895 2.895 0.000   0 2.885
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUC9 24/09/2015 Call 6.930 2.645 2.645 0.000   0 2.635
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.000
TCLP97 24/09/2015 Call 7.180 0.000 0.000 0.000   0 2.390
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLU29 24/09/2015 Call 7.420 2.160 2.160 0.000   0 2.150
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   400 0.000
TCLP57 24/09/2015 Call 7.670 1.910 1.910 0.000   0 1.905
TCLP67 24/09/2015 Put 7.670 0.000 0.000 0.000   0 0.000
TCLUG9 24/09/2015 Call 7.920 1.665 1.665 0.000   0 1.660
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   200 0.001
TCLY37 24/09/2015 Call 7.930 1.655 1.655 0.000   0 1.650
TCLY27 24/09/2015 Put 7.930 0.000 0.000 0.000   0 0.001
TCLPP7 24/09/2015 Call 8.170 1.420 1.420 0.000   0 1.415
TCLPQ7 24/09/2015 Put 8.170 0.002 0.002 0.000   0 0.004
TCLY47 24/09/2015 Call 8.180 1.410 1.410 0.000   0 1.405
TCLY57 24/09/2015 Put 8.180 0.002 0.002 0.000   0 0.004
TCLU49 24/09/2015 Call 8.410 1.185 1.325 0.000   0 1.180
TCLU59 24/09/2015 Put 8.410 0.005 0.005 0.000   165 0.009
TCLY77 24/09/2015 Call 8.420 1.180 1.180 0.000   100 1.175
TCLY67 24/09/2015 Put 8.420 0.005 0.005 0.000   300 0.010
TCLP37 24/09/2015 Call 8.660 0.945 1.085 0.000   0 0.945
TCLP47 24/09/2015 Put 8.660 0.000 0.060 0.000   480 0.020
TCLWD7 24/09/2015 Call 8.670 0.940 0.940 0.000   0 0.935
TCLWE7 24/09/2015 Put 8.670 0.015 0.015 0.000   0 0.025
TCLUE9 24/09/2015 Call 8.910 0.715 0.835 0.000   0 0.720
TCLUF9 24/09/2015 Put 8.910 0.030 0.065 0.000   3,300 0.045
TCLWG7 24/09/2015 Call 8.920 0.715 0.715 0.000   0 0.710
TCLWF7 24/09/2015 Put 8.920 0.035 0.035 0.000   0 0.050
TCLPN7 24/09/2015 Call 9.150 0.515 0.610 0.000   0 0.515
TCLPO7 24/09/2015 Put 9.150 0.055 0.085 0.000   250 0.090
TCLWH7 24/09/2015 Call 9.160 0.515 0.515 0.000   0 0.505
TCLWI7 24/09/2015 Put 9.160 0.075 0.075 0.000   400 0.090
TCLDP7 24/09/2015 Call 9.400 0.340 0.390 0.000   300 0.325
TCLDQ7 24/09/2015 Put 9.400 0.110 0.140 0.150 10 6,500 0.160
TCLYH7 24/09/2015 Call 9.410 0.325 0.325 0.000   250 0.320
TCLYG7 24/09/2015 Put 9.410 0.150 0.150 0.000   0 0.165
TCLQD7 24/09/2015 Call 9.650 0.180 0.220 0.000   725 0.180
TCLQE7 24/09/2015 Put 9.650 0.200 0.240 0.000   4,553 0.270
TCLYI7 24/09/2015 Call 9.660 0.180 0.180 0.000   257 0.175
TCLYJ7 24/09/2015 Put 9.660 0.265 0.265 0.000   400 0.275
TCLJ67 24/09/2015 Call 9.900 0.070 0.110 0.000   250 0.085
TCLJ77 24/09/2015 Put 9.900 0.315 0.390 0.000   175 0.425
TCLYL7 24/09/2015 Call 9.910 0.080 0.080 0.000   231 0.080
TCLYK7 24/09/2015 Put 9.910 0.430 0.430 0.000   110 0.430
TCLRS7 24/09/2015 Call 10.140 0.015 0.055 0.000   992 0.030
TCLRT7 24/09/2015 Put 10.140 0.485 0.585 0.000   130 0.615
TCLYN7 24/09/2015 Call 10.150 0.030 0.030 0.000   157 0.030
TCLYM7 24/09/2015 Put 10.150 0.620 0.620 0.000   0 0.620
TCLNU7 24/09/2015 Call 10.390 0.007 0.007 0.000   9,288 0.010
TCLNV7 24/09/2015 Put 10.390 0.685 0.825 0.000   0 0.845
TCLFO8 24/09/2015 Call 10.400 0.007 0.007 0.000   157 0.009
TCLFP8 24/09/2015 Put 10.400 0.845 0.845 0.000   0 0.845
TCLVA7 24/09/2015 Call 10.640 0.001 0.001 0.000   601 0.002
TCLVB7 24/09/2015 Put 10.640 0.930 1.070 0.000   0 1.090
TCLFR8 24/09/2015 Call 10.650 0.001 0.001 0.000   0 0.002
TCLFQ8 24/09/2015 Put 10.650 1.085 1.085 0.000   0 1.090
TCLW77 24/09/2015 Call 10.890 0.000 0.000 0.000   300 0.001
TCLW87 24/09/2015 Put 10.890 1.325 1.325 0.000   0 1.340
TCLYC7 24/09/2015 Call 11.130 0.000 0.000 0.000   0 0.000
TCLYD7 24/09/2015 Put 11.130 1.565 1.565 0.000   0 1.580
TCLB78 24/09/2015 Call 11.380 0.000 0.000 0.000   0 0.000
TCLB88 24/09/2015 Put 11.380 1.815 1.815 0.000   0 1.830
TCLCY8 24/09/2015 Call 11.630 0.000 0.000 0.000   0 0.000
TCLCZ8 24/09/2015 Put 11.630 0.000 0.000 0.000   0 2.080
TCLEU8 24/09/2015 Call 11.880 0.000 0.000 0.000   0 0.000
TCLEV8 24/09/2015 Put 11.880 2.315 2.315 0.000   0 2.330
TCLF78 24/09/2015 Call 12.120 0.000 0.000 0.000   0 0.000
TCLF88 24/09/2015 Put 12.120 2.555 2.555 0.000   0 2.575
TCLL88 29/10/2015 Call 0.010 9.585 9.585 0.000   0 9.570
TCLK18 29/10/2015 Call 7.500 0.000 0.000 0.000   0 2.100
TCLK28 29/10/2015 Put 7.500 0.000 0.000 0.000   0 0.002
TCLJU8 29/10/2015 Call 7.750 1.865 1.865 0.000   0 1.855
TCLJV8 29/10/2015 Put 7.750 0.005 0.005 0.000   0 0.006
TCLDP8 29/10/2015 Call 8.000 1.625 1.625 0.000   0 1.610
TCLDQ8 29/10/2015 Put 8.000 0.010 0.010 0.000   1,147 0.015
TCLE68 29/10/2015 Call 8.250 1.385 1.385 0.000   0 1.370
TCLE78 29/10/2015 Put 8.250 0.010 0.070 0.000   0 0.025
TCLEL8 29/10/2015 Call 8.500 1.155 1.155 0.000   0 1.140
TCLEM8 29/10/2015 Put 8.500 0.045 0.085 0.000   550 0.050
TCLDX8 29/10/2015 Call 8.750 0.940 1.015 0.000   0 0.915
TCLDY8 29/10/2015 Put 8.750 0.065 0.110 0.000   600 0.080
TCLDR8 29/10/2015 Call 9.000 0.730 0.800 0.000   0 0.710
TCLDS8 29/10/2015 Put 9.000 0.100 0.135 0.000   203 0.130
TCLEH8 29/10/2015 Call 9.250 0.540 0.610 0.000   0 0.525
TCLEI8 29/10/2015 Put 9.250 0.155 0.190 0.000   120 0.200
TCLE28 29/10/2015 Call 9.500 0.380 0.440 0.000   0 0.365
TCLE38 29/10/2015 Put 9.500 0.230 0.280 0.000   1,540 0.295
TCLDV8 29/10/2015 Call 9.750 0.230 0.295 0.230 75 350 0.240
TCLDW8 29/10/2015 Put 9.750 0.340 0.400 0.000   0 0.420
TCLEF8 29/10/2015 Call 10.000 0.135 0.185 0.000   5,391 0.150
TCLEG8 29/10/2015 Put 10.000 0.485 0.550 0.000   400 0.575
TCLEJ8 29/10/2015 Call 10.250 0.070 0.115 0.000   1,587 0.085
TCLEK8 29/10/2015 Put 10.250 0.625 0.745 0.000   0 0.765
TCLE48 29/10/2015 Call 10.500 0.025 0.085 0.000   9,345 0.045
TCLE58 29/10/2015 Put 10.500 0.975 0.975 0.000   0 0.975
TCLFS8 29/10/2015 Call 10.510 0.040 0.040 0.000   0 0.045
TCLFT8 29/10/2015 Put 10.510 0.975 0.975 0.000   0 0.975
TCLDT8 29/10/2015 Call 10.750 0.020 0.020 0.000   0 0.025
TCLDU8 29/10/2015 Put 10.750 1.205 1.205 0.000   40 1.210
TCLFV8 29/10/2015 Call 10.760 0.020 0.020 0.000   0 0.025
TCLFU8 29/10/2015 Put 10.760 1.200 1.200 0.000   0 1.200
TCLE88 29/10/2015 Call 11.000 0.009 0.009 0.000   300 0.010
TCLE98 29/10/2015 Put 11.000 1.440 1.440 0.000   0 1.450
TCLFW8 29/10/2015 Call 11.010 0.008 0.008 0.000   0 0.010
TCLFX8 29/10/2015 Put 11.010 1.435 1.435 0.000   0 1.440
TCLEN8 29/10/2015 Call 11.250 0.003 0.003 0.000   0 0.006
TCLEO8 29/10/2015 Put 11.250 1.685 1.685 0.000   0 1.700
TCLDZ8 29/10/2015 Call 11.500 0.000 0.060 0.000   0 0.002
TCLE18 29/10/2015 Put 11.500 1.935 1.935 0.000   0 1.950
TCLEQ8 29/10/2015 Call 11.750 0.001 0.001 0.000   0 0.001
TCLER8 29/10/2015 Put 11.750 2.185 2.185 0.000   0 2.200
TCLF98 29/10/2015 Call 12.000 0.000 0.000 0.000   0 0.000
TCLFF8 29/10/2015 Put 12.000 0.000 0.000 0.000   0 2.450
TCLGL8 29/10/2015 Call 12.250 0.000 0.000 0.000   0 0.000
TCLGM8 29/10/2015 Put 12.250 2.685 2.685 0.000   0 2.700
TCLMD8 26/11/2015 Call 0.010 9.600 9.600 0.000   0 9.585
TCLK38 26/11/2015 Call 7.500 0.000 0.000 0.000   0 2.115
TCLK48 26/11/2015 Put 7.500 0.000 0.000 0.000   0 0.007
TCLJW8 26/11/2015 Call 7.750 1.885 1.885 0.000   0 1.870
TCLJX8 26/11/2015 Put 7.750 0.010 0.010 0.000   0 0.015
TCLIS8 26/11/2015 Call 8.000 1.645 1.645 0.000   0 1.635
TCLIT8 26/11/2015 Put 8.000 0.015 0.075 0.000   0 0.030
TCLIQ8 26/11/2015 Call 8.250 1.410 1.410 0.000   0 1.405
TCLIR8 26/11/2015 Put 8.250 0.045 0.080 0.000   0 0.050
TCLGP8 26/11/2015 Call 8.500 1.200 1.340 0.000   0 1.180
TCLGQ8 26/11/2015 Put 8.500 0.060 0.115 0.000   15 0.080
TCLGR8 26/11/2015 Call 8.750 0.985 1.060 0.000   0 0.970
TCLGS8 26/11/2015 Put 8.750 0.095 0.145 0.000   0 0.125
TCLGT8 26/11/2015 Call 9.000 0.785 0.860 0.000   0 0.770
TCLGU8 26/11/2015 Put 9.000 0.140 0.185 0.000   0 0.180
TCLGV8 26/11/2015 Call 9.250 0.610 0.675 0.000   0 0.590
TCLGW8 26/11/2015 Put 9.250 0.205 0.260 0.000   0 0.255
TCLGX8 26/11/2015 Call 9.500 0.435 0.515 0.000   0 0.435
TCLGY8 26/11/2015 Put 9.500 0.290 0.350 0.000   565 0.355
TCLGZ8 26/11/2015 Call 9.750 0.310 0.375 0.000   0 0.310
TCLI18 26/11/2015 Put 9.750 0.400 0.475 0.000   45 0.480
TCLI28 26/11/2015 Call 10.000 0.205 0.260 0.000   75 0.210
TCLI38 26/11/2015 Put 10.000 0.540 0.610 0.000   0 0.630
TCLI48 26/11/2015 Call 10.250 0.130 0.185 0.000   5,344 0.140
TCLI58 26/11/2015 Put 10.250 0.795 0.795 0.000   0 0.805
TCLI68 26/11/2015 Call 10.500 0.080 0.115 0.000   610 0.085
TCLI78 26/11/2015 Put 10.500 1.000 1.000 0.000   0 1.000
TCLI88 26/11/2015 Call 10.750 0.035 0.080 0.000   250 0.055
TCLI98 26/11/2015 Put 10.750 1.215 1.215 0.000   0 1.220
TCLIF8 26/11/2015 Call 11.000 0.005 0.065 0.000   0 0.030
TCLIG8 26/11/2015 Put 11.000 1.450 1.450 0.000   0 1.455
TCLIH8 26/11/2015 Call 11.250 0.015 0.015 0.000   0 0.020
TCLII8 26/11/2015 Put 11.250 1.690 1.690 0.000   0 1.700
TCLIJ8 26/11/2015 Call 11.500 0.000 0.060 0.000   0 0.010
TCLIK8 26/11/2015 Put 11.500 0.000 0.000 0.000   0 1.950
TCLIL8 26/11/2015 Call 11.750 0.004 0.004 0.000   0 0.005
TCLIM8 26/11/2015 Put 11.750 2.185 2.185 0.000   0 2.200
TCLIN8 26/11/2015 Call 12.000 0.002 0.002 0.000   0 0.003
TCLIO8 26/11/2015 Put 12.000 2.435 2.435 0.000   0 2.450
TCLUU7 17/12/2015 Call 0.010 9.615 9.615 0.000   45,716 9.600
TCLKB8 17/12/2015 Call 0.110 9.455 9.455 0.000   0 9.440
TCLKC8 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TCLJU7 17/12/2015 Call 5.440 4.175 4.175 0.000   0 4.160
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 3.680 3.680 0.000   0 3.665
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLK17 17/12/2015 Call 6.430 3.200 3.200 0.000   0 3.180
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJQ7 17/12/2015 Call 6.930 2.710 2.710 0.000   0 2.690
TCLJR7 17/12/2015 Put 6.930 0.002 0.002 0.000   100 0.003
TCLU47 17/12/2015 Call 7.180 2.465 2.465 0.000   0 2.445
TCLU57 17/12/2015 Put 7.180 0.005 0.005 0.000   323 0.006
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   0 2.210
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.010
TCLUA7 17/12/2015 Call 7.670 1.995 1.995 0.000   0 1.970
TCLUB7 17/12/2015 Put 7.670 0.020 0.020 0.000   0 0.020
TCLJS7 17/12/2015 Call 7.920 1.760 1.760 0.000   0 1.730
TCLJT7 17/12/2015 Put 7.920 0.030 0.030 0.000   0 0.035
TCLWN7 17/12/2015 Call 7.930 1.750 1.750 0.000   0 1.720
TCLWO7 17/12/2015 Put 7.930 0.030 0.030 0.000   0 0.040
TCLU27 17/12/2015 Call 8.170 1.530 1.530 0.000   0 1.500
TCLU37 17/12/2015 Put 8.170 0.050 0.085 0.000   0 0.060
TCLWQ7 17/12/2015 Call 8.180 1.520 1.520 0.000   40 1.490
TCLWP7 17/12/2015 Put 8.180 0.050 0.050 0.000   323 0.060
TCLJW7 17/12/2015 Call 8.410 1.285 1.465 0.000   70 1.280
TCLJX7 17/12/2015 Put 8.410 0.070 0.115 0.000   0 0.090
TCLWR7 17/12/2015 Call 8.420 1.305 1.305 0.000   0 1.275
TCLWS7 17/12/2015 Put 8.420 0.080 0.080 0.000   0 0.090
TCLU87 17/12/2015 Call 8.660 1.090 1.230 0.000   840 1.065
TCLU97 17/12/2015 Put 8.660 0.105 0.145 0.000   0 0.135
TCLWK7 17/12/2015 Call 8.670 1.090 1.090 0.000   0 1.060
TCLWJ7 17/12/2015 Put 8.670 0.120 0.120 0.000   0 0.135
TCLJO7 17/12/2015 Call 8.910 0.890 0.975 0.000   120 0.865
TCLJP7 17/12/2015 Put 8.910 0.150 0.200 0.000   75 0.190
TCLWL7 17/12/2015 Call 8.920 0.890 0.890 0.000   0 0.855
TCLWM7 17/12/2015 Put 8.920 0.180 0.180 0.000   0 0.190
TCLTZ7 17/12/2015 Call 9.150 0.715 0.790 0.000   115 0.685
TCLU17 17/12/2015 Put 9.150 0.215 0.255 0.000   0 0.260
TCLWU7 17/12/2015 Call 9.160 0.715 0.715 0.000   140 0.680
TCLWT7 17/12/2015 Put 9.160 0.250 0.250 0.000   400 0.260
TCLJY7 17/12/2015 Call 9.400 0.560 0.625 0.000   213 0.520
TCLJZ7 17/12/2015 Put 9.400 0.290 0.340 0.000   1,600 0.350
TCLWV7 17/12/2015 Call 9.410 0.550 0.550 0.000   0 0.515
TCLWW7 17/12/2015 Put 9.410 0.340 0.340 0.000   0 0.350
TCLU67 17/12/2015 Call 9.650 0.400 0.480 0.000 500 474 0.385
TCLU77 17/12/2015 Put 9.650 0.395 0.445 0.000 500 880 0.460
TCLK87 17/12/2015 Call 9.900 0.295 0.350 0.000   1,050 0.270
TCLK97 17/12/2015 Put 9.900 0.520 0.580 0.600 535 572 0.595
TCLUC7 17/12/2015 Call 10.140 0.195 0.245 0.000   300 0.185
TCLUD7 17/12/2015 Put 10.140 0.660 0.740 0.000   0 0.740
TCLZP7 17/12/2015 Call 10.150 0.205 0.205 0.000   0 0.185
TCLZQ7 17/12/2015 Put 10.150 0.745 0.745 0.000   0 0.735
TCLNW7 17/12/2015 Call 10.390 0.130 0.170 0.000   2,100 0.125
TCLNX7 17/12/2015 Put 10.390 0.775 0.915 0.000   500 0.920
TCLZS7 17/12/2015 Call 10.400 0.135 0.135 0.000   0 0.120
TCLZR7 17/12/2015 Put 10.400 0.925 0.925 0.000   0 0.910
TCLVC7 17/12/2015 Call 10.640 0.085 0.115 0.000   900 0.080
TCLVD7 17/12/2015 Put 10.640 0.975 1.115 0.000   0 1.125
TCLTX7 17/12/2015 Call 10.890 0.050 0.090 0.000   500 0.050
TCLTY7 17/12/2015 Put 10.890 1.355 1.355 0.000   0 1.355
TCLYE7 17/12/2015 Call 11.130 0.035 0.035 0.000   1,130 0.030
TCLYF7 17/12/2015 Put 11.130 1.580 1.580 0.000   0 1.585
TCLB98 17/12/2015 Call 11.380 0.020 0.020 0.000   0 0.020
TCLBF8 17/12/2015 Put 11.380 1.820 1.820 0.000   0 1.830
TCLD18 17/12/2015 Call 11.630 0.000 0.000 0.000   291 0.010
TCLD28 17/12/2015 Put 11.630 0.000 0.000 0.000   0 2.080
TCLEW8 17/12/2015 Call 11.880 0.006 0.006 0.000   300 0.006
TCLEX8 17/12/2015 Put 11.880 2.315 2.315 0.000   0 2.330
TCLFG8 17/12/2015 Call 12.120 0.003 0.003 0.000   284 0.003
TCLFH8 17/12/2015 Put 12.120 2.555 2.555 0.000   0 2.570
TCLLF8 28/01/2016 Call 7.750 1.895 1.895 0.000   0 1.880
TCLLG8 28/01/2016 Put 7.750 0.080 0.080 0.000   0 0.065
TCLL98 28/01/2016 Call 8.000 1.660 1.660 0.000   0 1.650
TCLLA8 28/01/2016 Put 8.000 0.110 0.110 0.000   0 0.090
TCLKP8 28/01/2016 Call 8.250 1.435 1.435 0.000   0 1.425
TCLKQ8 28/01/2016 Put 8.250 0.145 0.145 0.000   0 0.120
TCLKV8 28/01/2016 Call 8.500 1.215 1.215 0.000   0 1.205
TCLKW8 28/01/2016 Put 8.500 0.195 0.195 0.000   0 0.165
TCLKZ8 28/01/2016 Call 8.750 1.015 1.015 0.000   0 1.000
TCLL18 28/01/2016 Put 8.750 0.260 0.260 0.000   0 0.225
TCLKF8 28/01/2016 Call 9.000 0.825 0.825 0.000   0 0.810
TCLKG8 28/01/2016 Put 9.000 0.340 0.340 0.000   0 0.300
TCLKR8 28/01/2016 Call 9.250 0.655 0.655 0.000   0 0.640
TCLKS8 28/01/2016 Put 9.250 0.435 0.435 0.000   0 0.395
TCLL48 28/01/2016 Call 9.500 0.505 0.505 0.000   0 0.495
TCLL58 28/01/2016 Put 9.500 0.550 0.550 0.000   0 0.515
TCLKH8 28/01/2016 Call 9.750 0.380 0.380 0.000   0 0.370
TCLKI8 28/01/2016 Put 9.750 0.685 0.685 0.000   0 0.650
TCLLC8 28/01/2016 Call 9.760 0.330 0.330 0.000   0 0.320
TCLLB8 28/01/2016 Put 9.760 0.680 0.680 0.000   0 0.650
TCLKL8 28/01/2016 Call 10.000 0.275 0.275 0.000   0 0.270
TCLKM8 28/01/2016 Put 10.000 0.835 0.835 0.000   0 0.810
TCLLD8 28/01/2016 Call 10.010 0.240 0.240 0.000   0 0.230
TCLLE8 28/01/2016 Put 10.010 0.835 0.835 0.000   0 0.810
TCLKT8 28/01/2016 Call 10.250 0.195 0.195 0.000   0 0.190
TCLKU8 28/01/2016 Put 10.250 1.010 1.010 0.000   0 0.985
TCLL68 28/01/2016 Call 10.500 0.135 0.135 0.000   300 0.130
TCLL78 28/01/2016 Put 10.500 1.200 1.200 0.000   0 1.185
TCLKJ8 28/01/2016 Call 10.750 0.090 0.090 0.000   0 0.085
TCLKK8 28/01/2016 Put 10.750 1.400 1.400 0.000   0 1.395
TCLKN8 28/01/2016 Call 11.000 0.055 0.055 0.000   0 0.055
TCLKO8 28/01/2016 Put 11.000 1.620 1.620 0.000   0 1.615
TCLKX8 28/01/2016 Call 11.250 0.035 0.035 0.000   0 0.035
TCLKY8 28/01/2016 Put 11.250 1.845 1.845 0.000   0 1.850
TCLL28 28/01/2016 Call 11.500 0.000 0.000 0.000   0 0.025
TCLL38 28/01/2016 Put 11.500 0.000 0.000 0.000   0 2.085
TCLKD8 28/01/2016 Call 11.750 0.015 0.015 0.000   0 0.015
TCLKE8 28/01/2016 Put 11.750 2.320 2.320 0.000   0 2.330
TCLMB8 25/02/2016 Call 7.750 1.930 1.930 0.000   0 1.920
TCLMC8 25/02/2016 Put 7.750 0.090 0.090 0.000   0 0.080
TCLLN8 25/02/2016 Call 8.000 1.695 1.695 0.000   0 1.675
TCLLO8 25/02/2016 Put 8.000 0.120 0.120 0.000   0 0.105
TCLLT8 25/02/2016 Call 8.250 1.470 1.470 0.000   0 1.445
TCLLU8 25/02/2016 Put 8.250 0.160 0.160 0.000   0 0.140
TCLM78 25/02/2016 Call 8.500 1.250 1.250 0.000   0 1.225
TCLM88 25/02/2016 Put 8.500 0.215 0.215 0.000   0 0.190
TCLLJ8 25/02/2016 Call 8.750 1.045 1.045 0.000   0 1.025
TCLLK8 25/02/2016 Put 8.750 0.280 0.280 0.000   0 0.255
TCLLR8 25/02/2016 Call 9.000 0.855 0.855 0.000   0 0.835
TCLLS8 25/02/2016 Put 9.000 0.365 0.365 0.000   0 0.335
TCLLY8 25/02/2016 Call 9.250 0.685 0.685 0.000   0 0.670
TCLLZ8 25/02/2016 Put 9.250 0.465 0.465 0.000   0 0.435
TCLM58 25/02/2016 Call 9.500 0.535 0.535 0.000   0 0.525
TCLM68 25/02/2016 Put 9.500 0.585 0.585 0.000   0 0.555
TCLLH8 25/02/2016 Call 9.750 0.410 0.410 0.000   0 0.400
TCLLI8 25/02/2016 Put 9.750 0.720 0.720 0.000   0 0.695
TCLLP8 25/02/2016 Call 10.000 0.305 0.305 0.000   0 0.295
TCLLQ8 25/02/2016 Put 10.000 0.875 0.875 0.000   0 0.855
TCLM18 25/02/2016 Call 10.250 0.220 0.220 0.000   0 0.215
TCLM28 25/02/2016 Put 10.250 1.050 1.050 0.000   0 1.030
TCLM98 25/02/2016 Call 10.500 0.155 0.155 0.000   0 0.150
TCLMA8 25/02/2016 Put 10.500 1.235 1.235 0.000   0 1.225
TCLLL8 25/02/2016 Call 10.750 0.110 0.110 0.000   0 0.105
TCLLM8 25/02/2016 Put 10.750 1.440 1.440 0.000   0 1.430
TCLLW8 25/02/2016 Call 11.000 0.075 0.075 0.000   0 0.075
TCLLX8 25/02/2016 Put 11.000 1.655 1.655 0.000   0 1.645
TCLM38 25/02/2016 Call 11.250 0.055 0.055 0.000   0 0.055
TCLM48 25/02/2016 Put 11.250 1.880 1.880 0.000   0 1.875
TCLME8 25/02/2016 Call 11.500 0.000 0.000 0.000   0 0.040
TCLMF8 25/02/2016 Put 11.500 0.000 0.000 0.000   0 2.115
TCLCL8 23/03/2016 Call 0.010 9.460 9.460 0.000   0 9.445
TCLQ47 23/03/2016 Call 5.500 4.105 4.105 0.000   0 4.090
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 3.610 3.610 0.000   0 3.595
TCLQ17 23/03/2016 Put 6.000 0.002 0.002 0.000   0 0.003
TCLQ67 23/03/2016 Call 6.500 3.115 3.115 0.000   0 3.100
TCLQ77 23/03/2016 Put 6.500 0.007 0.007 0.000   0 0.010
TCLPV7 23/03/2016 Call 7.000 2.625 2.625 0.000   0 2.610
TCLPW7 23/03/2016 Put 7.000 0.020 0.020 0.000   0 0.030
TCLPR7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 2.130
TCLPS7 23/03/2016 Put 7.500 0.000 0.000 0.000   0 0.065
TCLBM8 23/03/2016 Call 7.750 1.910 1.910 0.000   0 1.895
TCLBO8 23/03/2016 Put 7.750 0.075 0.075 0.000   0 0.090
TCLPX7 23/03/2016 Call 8.000 1.680 1.680 0.000   0 1.665
TCLPY7 23/03/2016 Put 8.000 0.105 0.105 0.000   0 0.125
TCLBT8 23/03/2016 Call 8.250 1.440 1.620 0.000   0 1.445
TCLBU8 23/03/2016 Put 8.250 0.145 0.145 0.000   0 0.165
TCLQ27 23/03/2016 Call 8.500 1.225 1.405 0.000   0 1.235
TCLQ37 23/03/2016 Put 8.500 0.195 0.195 0.000   0 0.215
TCLBP8 23/03/2016 Call 8.750 1.040 1.180 0.000   0 1.035
TCLBQ8 23/03/2016 Put 8.750 0.260 0.260 0.000   0 0.280
TCLQ87 23/03/2016 Call 9.000 0.850 0.990 0.000   16 0.850
TCLQ97 23/03/2016 Put 9.000 0.340 0.340 0.000   0 0.360
TCLBV8 23/03/2016 Call 9.250 0.675 0.815 0.000   0 0.680
TCLBW8 23/03/2016 Put 9.250 0.435 0.435 0.000   2,110 0.455
TCLPT7 23/03/2016 Call 9.500 0.530 0.650 0.000   0 0.530
TCLPU7 23/03/2016 Put 9.500 0.550 0.550 0.000   75 0.570
TCLBI8 23/03/2016 Call 9.750 0.395 0.515 0.000   0 0.405
TCLBJ8 23/03/2016 Put 9.750 0.685 0.685 0.000   0 0.700
TCLQB7 23/03/2016 Call 10.000 0.295 0.385 0.000   0 0.305
TCLQC7 23/03/2016 Put 10.000 0.840 0.840 0.000   0 0.850
TCLBR8 23/03/2016 Call 10.250 0.205 0.295 0.000   47 0.225
TCLBS8 23/03/2016 Put 10.250 1.010 1.010 0.000   0 1.020
TCLRU7 23/03/2016 Call 10.500 0.145 0.215 0.000   847 0.165
TCLRV7 23/03/2016 Put 10.500 1.200 1.200 0.000   0 1.210
TCLBG8 23/03/2016 Call 10.750 0.125 0.125 0.000   300 0.120
TCLBH8 23/03/2016 Put 10.750 1.405 1.405 0.000   0 1.415
TCLUV7 23/03/2016 Call 11.000 0.090 0.090 0.000   0 0.090
TCLUW7 23/03/2016 Put 11.000 1.625 1.625 0.000   0 1.635
TCLBK8 23/03/2016 Call 11.250 0.060 0.060 0.000   0 0.065
TCLBL8 23/03/2016 Put 11.250 1.850 1.850 0.000   0 1.865
TCLW97 23/03/2016 Call 11.500 0.000 0.000 0.000   0 0.045
TCLWA7 23/03/2016 Put 11.500 0.000 0.000 0.000   0 2.105
TCLDN8 23/03/2016 Call 11.750 0.030 0.030 0.000   0 0.035
TCLDO8 23/03/2016 Put 11.750 2.320 2.320 0.000   0 2.345
TCLFI8 23/03/2016 Call 12.000 0.020 0.020 0.000   0 0.025
TCLFJ8 23/03/2016 Put 12.000 2.565 2.565 0.000   0 2.590
TCLGN8 23/03/2016 Call 12.250 0.015 0.015 0.000   0 0.015
TCLGO8 23/03/2016 Put 12.250 2.810 2.810 0.000   0 2.825
TCLJT8 23/06/2016 Call 0.010 9.500 9.500 0.000   0 9.485
TCLVE7 23/06/2016 Call 6.430 3.185 3.185 0.000   0 3.175
TCLVF7 23/06/2016 Put 6.430 0.015 0.015 0.000   0 0.015
TCLQU9 23/06/2016 Call 6.930 2.705 2.705 0.000   0 2.695
TCLQV9 23/06/2016 Put 6.930 0.035 0.035 0.000   150 0.040
TCLUG7 23/06/2016 Call 7.420 2.245 2.245 0.000   0 2.235
TCLUH7 23/06/2016 Put 7.420 0.000 0.000 0.000   0 0.085
TCLK58 23/06/2016 Call 7.670 2.015 2.015 0.000   0 2.005
TCLK68 23/06/2016 Put 7.670 0.105 0.105 0.000   0 0.120
TCLUS7 23/06/2016 Call 7.920 1.795 1.795 0.000   0 1.785
TCLUT7 23/06/2016 Put 7.920 0.145 0.145 0.000   0 0.160
TCLIW8 23/06/2016 Call 8.170 1.580 1.580 0.000   0 1.575
TCLIX8 23/06/2016 Put 8.170 0.190 0.190 0.000   0 0.205
TCLUI7 23/06/2016 Call 8.410 1.385 1.385 0.000   0 1.375
TCLUJ7 23/06/2016 Put 8.410 0.240 0.240 0.000   0 0.255
TCLIY8 23/06/2016 Call 8.660 1.190 1.190 0.000   0 1.180
TCLIZ8 23/06/2016 Put 8.660 0.305 0.305 0.000   0 0.320
TCLUQ7 23/06/2016 Call 8.910 1.015 1.015 0.000   0 1.005
TCLUR7 23/06/2016 Put 8.910 0.385 0.385 0.000   0 0.395
TCLJ78 23/06/2016 Call 9.150 0.855 0.855 0.000   0 0.845
TCLJ88 23/06/2016 Put 9.150 0.470 0.470 0.000   0 0.480
TCLUE7 23/06/2016 Call 9.400 0.705 0.705 0.000   0 0.695
TCLUF7 23/06/2016 Put 9.400 0.575 0.575 0.000   14 0.585
TCLJ38 23/06/2016 Call 9.650 0.570 0.570 0.000   0 0.560
TCLJ48 23/06/2016 Put 9.650 0.695 0.695 0.000   0 0.705
TCLUM7 23/06/2016 Call 9.900 0.455 0.455 0.000   0 0.445
TCLUN7 23/06/2016 Put 9.900 0.835 0.835 0.000   0 0.845
TCLJ98 23/06/2016 Call 10.140 0.360 0.360 0.000   0 0.355
TCLJA8 23/06/2016 Put 10.140 0.980 0.980 0.000   0 0.995
TCLUK7 23/06/2016 Call 10.390 0.280 0.280 0.000   0 0.270
TCLUL7 23/06/2016 Put 10.390 1.155 1.155 0.000   0 1.165
TCLJ18 23/06/2016 Call 10.640 0.210 0.210 0.000   0 0.205
TCLJ28 23/06/2016 Put 10.640 1.340 1.340 0.000   300 1.355
TCLUO7 23/06/2016 Call 10.890 0.155 0.155 0.000   0 0.150
TCLUP7 23/06/2016 Put 10.890 1.540 1.540 0.000   0 1.555
TCLJ58 23/06/2016 Call 11.130 0.115 0.115 0.000   0 0.115
TCLJ68 23/06/2016 Put 11.130 1.750 1.750 0.000   0 1.765
TCLWB7 23/06/2016 Call 11.380 0.085 0.085 0.000   100 0.080
TCLWC7 23/06/2016 Put 11.380 1.975 1.975 0.000   0 1.990
TCLIU8 23/06/2016 Call 11.630 0.000 0.000 0.000   0 0.060
TCLIV8 23/06/2016 Put 11.630 0.000 0.000 0.000   0 2.225
TCLCU8 23/06/2016 Call 11.880 0.040 0.040 0.000   0 0.040
TCLCV8 23/06/2016 Put 11.880 2.450 2.450 0.000   0 2.465
TCLFK8 23/06/2016 Call 12.370 0.020 0.020 0.000   0 0.020
TCLFL8 23/06/2016 Put 12.370 2.930 2.930 0.000   0 2.945
TCLK78 29/09/2016 Call 7.000 2.610 2.610 0.000   0 2.595
TCLK88 29/09/2016 Put 7.000 0.015 0.015 0.000   0 0.015
TCLCH8 29/09/2016 Call 7.500 2.115 2.115 0.000   0 2.100
TCLCI8 29/09/2016 Put 7.500 0.050 0.050 0.000   0 0.050
TCLC88 29/09/2016 Call 8.000 1.640 1.640 0.000   0 1.625
TCLC98 29/09/2016 Put 8.000 0.115 0.115 0.000   0 0.120
TCLCJ8 29/09/2016 Call 8.500 1.210 1.210 0.000   0 1.195
TCLCK8 29/09/2016 Put 8.500 0.240 0.240 0.000   0 0.240
TCLC68 29/09/2016 Call 9.000 0.855 0.855 0.000   0 0.845
TCLC78 29/09/2016 Put 9.000 0.425 0.425 0.000   0 0.430
TCLBZ8 29/09/2016 Call 9.500 0.575 0.575 0.000   0 0.570
TCLC18 29/09/2016 Put 9.500 0.680 0.680 0.000   0 0.685
TCLCF8 29/09/2016 Call 10.000 0.380 0.380 0.000   0 0.375
TCLCG8 29/09/2016 Put 10.000 0.995 0.995 0.000   0 1.005
TCLC28 29/09/2016 Call 10.500 0.240 0.240 0.000   0 0.235
TCLC38 29/09/2016 Put 10.500 1.370 1.370 0.000   0 1.385
TCLC48 29/09/2016 Call 11.000 0.145 0.145 0.000   0 0.145
TCLC58 29/09/2016 Put 11.000 1.785 1.785 0.000   0 1.800
TCLBX8 29/09/2016 Call 11.500 0.085 0.085 0.000   0 0.085
TCLBY8 29/09/2016 Put 11.500 2.235 2.235 0.000   0 2.245
TCLD38 29/09/2016 Call 12.000 0.050 0.050 0.000   0 0.050
TCLD48 29/09/2016 Put 12.000 2.700 2.700 0.000   0 2.710
TCLFM8 29/09/2016 Call 12.500 0.030 0.030 0.000   0 0.030
TCLFN8 29/09/2016 Put 12.500 3.175 3.175 0.000   0 3.190
TCLK98 22/12/2016 Call 7.000 2.610 2.610 0.000   0 2.595
TCLKA8 22/12/2016 Put 7.000 0.050 0.050 0.000   0 0.050
TCLJY8 22/12/2016 Call 7.500 2.125 2.125 0.000   0 2.110
TCLJZ8 22/12/2016 Put 7.500 0.110 0.110 0.000   0 0.110
TCLJR8 22/12/2016 Call 8.000 1.675 1.675 0.000   0 1.660
TCLJS8 22/12/2016 Put 8.000 0.210 0.210 0.000   0 0.210
TCLJD8 22/12/2016 Call 8.500 1.280 1.280 0.000   0 1.270
TCLJE8 22/12/2016 Put 8.500 0.355 0.355 0.000   0 0.360
TCLJN8 22/12/2016 Call 9.000 0.960 0.960 0.000   0 0.950
TCLJO8 22/12/2016 Put 9.000 0.560 0.560 0.000   0 0.565
TCLJF8 22/12/2016 Call 9.500 0.700 0.700 0.000   0 0.695
TCLJG8 22/12/2016 Put 9.500 0.815 0.815 0.000   0 0.825
TCLJL8 22/12/2016 Call 10.000 0.505 0.505 0.000   0 0.500
TCLJM8 22/12/2016 Put 10.000 1.125 1.125 0.000   0 1.135
TCLJJ8 22/12/2016 Call 10.500 0.360 0.360 0.000   0 0.355
TCLJK8 22/12/2016 Put 10.500 1.485 1.485 0.000   0 1.495
TCLJP8 22/12/2016 Call 11.000 0.250 0.250 0.000   0 0.245
TCLJQ8 22/12/2016 Put 11.000 1.880 1.880 0.000   0 1.890
TCLJH8 22/12/2016 Call 11.500 0.170 0.170 0.000   0 0.170
TCLJI8 22/12/2016 Put 11.500 2.300 2.300 0.000   0 2.315
TCLJB8 22/12/2016 Call 12.000 0.115 0.115 0.000   0 0.115
TCLJC8 22/12/2016 Put 12.000 2.745 2.745 0.000   0 2.760

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.