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 10.030 Down -0.060 10.010 10.150 10.140 10.150 9.990 7,949,370 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLTC8 22/12/2016 Call 0.010 10.025 10.025 0.000   30 10.025
TCLK98 22/12/2016 Call 6.970 3.065 3.065 0.000   0 3.065
TCLKA8 22/12/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 2.565 2.565 0.000   0 2.565
TCLJZ8 22/12/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLRO9 22/12/2016 Call 7.720 2.315 2.315 0.000   0 2.315
TCLRP9 22/12/2016 Put 7.720 0.000 0.000 0.000   0 0.000
TCLJR8 22/12/2016 Call 7.970 2.070 2.070 0.000   0 2.070
TCLJS8 22/12/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLR19 22/12/2016 Call 8.220 1.820 1.820 0.000   0 1.820
TCLR29 22/12/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLJD8 22/12/2016 Call 8.470 1.570 1.570 0.000   0 1.570
TCLJE8 22/12/2016 Put 8.470 0.000 0.000 0.000   0 0.000
TCLSR8 22/12/2016 Call 8.720 1.320 1.320 0.000   0 1.320
TCLSS8 22/12/2016 Put 8.720 0.000 0.000 0.000   0 0.000
TCLJN8 22/12/2016 Call 8.970 1.075 1.075 0.000   0 1.075
TCLJO8 22/12/2016 Put 8.970 0.000 0.000 0.000   319 0.000
TCLSF8 22/12/2016 Call 9.220 0.830 0.830 0.000   0 0.830
TCLSG8 22/12/2016 Put 9.220 0.002 0.002 0.000   75 0.002
TCLF49 22/12/2016 Call 9.230 0.825 0.825 0.000   40 0.825
TCLF39 22/12/2016 Put 9.230 0.003 0.003 0.000   0 0.003
TCLJF8 22/12/2016 Call 9.470 0.600 0.600 0.000   85 0.600
TCLJG8 22/12/2016 Put 9.470 0.015 0.015 0.000   2,214 0.015
TCLF59 22/12/2016 Call 9.480 0.590 0.590 0.000   0 0.590
TCLF69 22/12/2016 Put 9.480 0.015 0.015 0.000   0 0.015
TCLSN8 22/12/2016 Call 9.710 0.395 0.395 0.000   450 0.395
TCLSO8 22/12/2016 Put 9.710 0.045 0.045 0.000   2,316 0.045
TCLJL8 22/12/2016 Call 9.960 0.220 0.220 0.000   530 0.220
TCLJM8 22/12/2016 Put 9.960 0.125 0.125 0.100 40 3,907 0.125
TCLSJ8 22/12/2016 Call 10.210 0.100 0.100 0.105 50 2,630 0.100
TCLSK8 22/12/2016 Put 10.210 0.260 0.260 0.000   1,492 0.260
TCLJJ8 22/12/2016 Call 10.460 0.035 0.035 0.000   5,060 0.035
TCLJK8 22/12/2016 Put 10.460 0.455 0.455 0.000   5,738 0.455
TCLSP8 22/12/2016 Call 10.710 0.010 0.010 0.000   5,917 0.010
TCLSQ8 22/12/2016 Put 10.710 0.685 0.685 0.000   1,008 0.685
TCLI39 22/12/2016 Call 10.720 0.009 0.009 0.000   0 0.009
TCLI49 22/12/2016 Put 10.720 0.690 0.690 0.000   500 0.690
TCLJP8 22/12/2016 Call 10.960 0.002 0.002 0.000   2,594 0.002
TCLJQ8 22/12/2016 Put 10.960 0.930 0.930 0.000   1,273 0.930
TCLI69 22/12/2016 Call 10.970 0.002 0.002 0.000   210 0.002
TCLI59 22/12/2016 Put 10.970 0.935 0.935 0.000   252 0.935
TCLSH8 22/12/2016 Call 11.210 0.000 0.000 0.000   2,454 0.000
TCLSI8 22/12/2016 Put 11.210 1.180 1.180 0.000   930 1.180
TCLJH8 22/12/2016 Call 11.460 0.000 0.000 0.000   159 0.000
TCLJI8 22/12/2016 Put 11.460 1.430 1.430 0.000   0 1.430
TCLSL8 22/12/2016 Call 11.710 0.000 0.000 0.000   0 0.000
TCLSM8 22/12/2016 Put 11.710 1.680 1.680 0.000   517 1.680
TCLJB8 22/12/2016 Call 11.960 0.000 0.000 0.000   50 0.000
TCLJC8 22/12/2016 Put 11.960 1.930 1.930 0.000   100 1.930
TCLIF9 22/12/2016 Call 12.080 0.000 0.000 0.000   212 0.000
TCLI99 22/12/2016 Put 12.080 2.050 2.050 0.000   0 2.050
TCLI79 22/12/2016 Call 12.090 0.000 0.000 0.000   0 0.000
TCLI89 22/12/2016 Put 12.090 2.055 2.055 0.000   58 2.055
TCLTF8 22/12/2016 Call 12.210 0.000 0.000 0.000   360 0.000
TCLTG8 22/12/2016 Put 12.210 2.180 2.180 0.000   0 2.180
TCLNW8 22/12/2016 Call 12.450 0.000 0.000 0.000   316 0.000
TCLNX8 22/12/2016 Put 12.450 2.420 2.420 0.000   0 2.420
TCLVC8 22/12/2016 Call 12.700 0.000 0.000 0.000   365 0.000
TCLVD8 22/12/2016 Put 12.700 2.670 2.670 0.000   0 2.670
TCLVS8 22/12/2016 Call 12.950 0.000 0.000 0.000   14,346 0.000
TCLVT8 22/12/2016 Put 12.950 2.920 2.920 0.000   0 2.920
TCLX58 22/12/2016 Call 13.200 0.000 0.000 0.000   462 0.000
TCLX68 22/12/2016 Put 13.200 3.170 3.170 0.000   0 3.170
TCLYT8 22/12/2016 Call 13.450 0.000 0.000 0.000   0 0.000
TCLYU8 22/12/2016 Put 13.450 3.420 3.420 0.000   0 3.420
TCLBL9 22/12/2016 Call 13.700 0.000 0.000 0.000   445 0.000
TCLBM9 22/12/2016 Put 13.700 3.670 3.670 0.000   0 3.670
TCLBW9 22/12/2016 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBX9 22/12/2016 Put 13.950 3.920 3.920 0.000   0 3.920
TCLCO9 22/12/2016 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCP9 22/12/2016 Put 14.200 4.180 4.180 0.000   0 4.180
TCLQB9 24/01/2017 Call 0.010 9.790 9.790 0.000   0 9.790
TCLRQ9 24/01/2017 Call 7.750 2.290 2.290 0.000   0 2.290
TCLRR9 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLRS9 24/01/2017 Call 8.000 2.045 2.045 0.000   0 2.045
TCLRT9 24/01/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLR39 24/01/2017 Call 8.250 1.795 1.795 0.000   0 1.795
TCLR49 24/01/2017 Put 8.250 0.001 0.001 0.000   300 0.001
TCLQM9 24/01/2017 Call 8.500 1.540 1.540 0.000   0 1.540
TCLQN9 24/01/2017 Put 8.500 0.004 0.004 0.000   200 0.004
TCLNR9 24/01/2017 Call 8.750 1.295 1.295 0.000   0 1.295
TCLNS9 24/01/2017 Put 8.750 0.015 0.015 0.000   0 0.015
TCLLJ9 24/01/2017 Call 9.000 1.045 1.045 0.000   0 1.045
TCLLK9 24/01/2017 Put 9.000 0.030 0.030 0.000   200 0.030
TCLL99 24/01/2017 Call 9.250 0.805 0.805 0.000   0 0.805
TCLLA9 24/01/2017 Put 9.250 0.070 0.070 0.000   480 0.070
TCLKY9 24/01/2017 Call 9.500 0.580 0.580 0.000   16 0.580
TCLKZ9 24/01/2017 Put 9.500 0.135 0.135 0.120 50 429 0.135
TCLKQ9 24/01/2017 Call 9.750 0.385 0.385 0.000   140 0.385
TCLKR9 24/01/2017 Put 9.750 0.235 0.235 0.000   305 0.235
TCLJQ9 24/01/2017 Call 10.000 0.230 0.230 0.000   714 0.230
TCLJR9 24/01/2017 Put 10.000 0.375 0.375 0.000   5,048 0.375
TCLJO9 24/01/2017 Call 10.250 0.125 0.125 0.000   407 0.125
TCLJP9 24/01/2017 Put 10.250 0.550 0.550 0.000   833 0.550
TCLQS9 24/01/2017 Call 10.260 0.105 0.105 0.000   0 0.105
TCLQT9 24/01/2017 Put 10.260 0.550 0.550 0.000   50 0.550
TCLJM9 24/01/2017 Call 10.500 0.065 0.065 0.000   2,956 0.065
TCLJN9 24/01/2017 Put 10.500 0.755 0.755 0.000   50 0.755
TCLTJ9 24/01/2017 Call 10.510 0.055 0.055 0.000   0 0.055
TCLTK9 24/01/2017 Put 10.510 0.755 0.755 0.000   0 0.755
TCLJ19 24/01/2017 Call 10.750 0.030 0.030 0.000   105 0.030
TCLJ29 24/01/2017 Put 10.750 0.980 0.980 0.000   130 0.980
TCLTF9 24/01/2017 Call 10.760 0.030 0.030 0.000   950 0.030
TCLTG9 24/01/2017 Put 10.760 0.980 0.980 0.000   0 0.980
TCLJ99 24/01/2017 Call 11.000 0.015 0.015 0.000   115 0.015
TCLJA9 24/01/2017 Put 11.000 1.215 1.215 0.000   30 1.215
TCLTI9 24/01/2017 Call 11.010 0.015 0.015 0.000   0 0.015
TCLTH9 24/01/2017 Put 11.010 1.215 1.215 0.000   0 1.215
TCLJH9 24/01/2017 Call 11.250 0.006 0.006 0.000   3,284 0.006
TCLJI9 24/01/2017 Put 11.250 1.465 1.465 0.000   26 1.465
TCLP59 24/01/2017 Call 11.260 0.006 0.006 0.000   150 0.006
TCLP49 24/01/2017 Put 11.260 1.460 1.460 0.000   20 1.460
TCLIS9 24/01/2017 Call 11.500 0.002 0.002 0.000   190 0.002
TCLIT9 24/01/2017 Put 11.500 1.710 1.710 0.000   368 1.710
TCLP29 24/01/2017 Call 11.510 0.002 0.002 0.000   0 0.002
TCLP39 24/01/2017 Put 11.510 1.710 1.710 0.000   0 1.710
TCLJ39 24/01/2017 Call 11.750 0.001 0.001 0.000   0 0.001
TCLJ49 24/01/2017 Put 11.750 1.960 1.960 0.000   524 1.960
TCLJ59 24/01/2017 Call 12.000 0.000 0.000 0.000   269 0.000
TCLJ69 24/01/2017 Put 12.000 2.210 2.210 0.000   0 2.210
TCLM39 24/01/2017 Call 12.010 0.000 0.000 0.000   0 0.000
TCLM49 24/01/2017 Put 12.010 2.210 2.210 0.000   0 2.210
TCLJJ9 24/01/2017 Call 12.250 0.000 0.000 0.000   0 0.000
TCLJK9 24/01/2017 Put 12.250 2.460 2.460 0.000   40 2.460
TCLM19 24/01/2017 Call 12.260 0.000 0.000 0.000   35 0.000
TCLM29 24/01/2017 Put 12.260 2.460 2.460 0.000   0 2.460
TCLIQ9 24/01/2017 Call 12.500 0.000 0.000 0.000   0 0.000
TCLIR9 24/01/2017 Put 12.500 2.710 2.710 0.000   0 2.710
TCLIY9 24/01/2017 Call 12.750 0.000 0.000 0.000   0 0.000
TCLIZ9 24/01/2017 Put 12.750 2.960 2.960 0.000   0 2.960
TCLJB9 24/01/2017 Call 13.000 0.000 0.000 0.000   0 0.000
TCLJC9 24/01/2017 Put 13.000 3.215 3.215 0.000   0 3.215
TCLJF9 24/01/2017 Call 13.250 0.000 0.000 0.000   0 0.000
TCLJG9 24/01/2017 Put 13.250 3.465 3.465 0.000   0 3.465
TCLIU9 24/01/2017 Call 13.500 0.000 0.000 0.000   0 0.000
TCLIV9 24/01/2017 Put 13.500 3.715 3.715 0.000   0 3.715
TCLIW9 24/01/2017 Call 13.750 0.000 0.000 0.000   0 0.000
TCLIX9 24/01/2017 Put 13.750 3.965 3.965 0.000   0 3.965
TCLJ79 24/01/2017 Call 14.000 0.000 0.000 0.000   0 0.000
TCLJ89 24/01/2017 Put 14.000 4.210 4.210 0.000   0 4.210
TCLJD9 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.000
TCLJE9 24/01/2017 Put 14.250 4.460 4.460 0.000   0 4.460
TCLTE9 23/02/2017 Call 0.010 9.805 9.805 0.000   0 9.805
TCLRU9 23/02/2017 Call 7.750 2.290 2.290 0.000   0 2.290
TCLRV9 23/02/2017 Put 7.750 0.003 0.003 0.000   0 0.003
TCLRW9 23/02/2017 Call 8.000 2.040 2.040 0.000   0 2.040
TCLRX9 23/02/2017 Put 8.000 0.007 0.007 0.000   0 0.007
TCLR59 23/02/2017 Call 8.250 1.790 1.790 0.000   0 1.790
TCLR69 23/02/2017 Put 8.250 0.015 0.015 0.000   0 0.015
TCLQO9 23/02/2017 Call 8.500 1.545 1.545 0.000   0 1.545
TCLQP9 23/02/2017 Put 8.500 0.030 0.030 0.000 400 600 0.030
TCLNT9 23/02/2017 Call 8.750 1.295 1.295 0.000   0 1.295
TCLNU9 23/02/2017 Put 8.750 0.050 0.050 0.000   0 0.050
TCLLL9 23/02/2017 Call 9.000 1.050 1.050 0.000   0 1.050
TCLLM9 23/02/2017 Put 9.000 0.085 0.085 0.000   1,147 0.085
TCLLB9 23/02/2017 Call 9.250 0.820 0.820 0.000   0 0.820
TCLLC9 23/02/2017 Put 9.250 0.135 0.135 0.000   11 0.135
TCLL19 23/02/2017 Call 9.500 0.605 0.605 0.000   0 0.605
TCLL29 23/02/2017 Put 9.500 0.215 0.215 0.000 400 418 0.215
TCLKS9 23/02/2017 Call 9.750 0.430 0.430 0.000   0 0.430
TCLKT9 23/02/2017 Put 9.750 0.315 0.315 0.310 92 292 0.315
TCLKN9 23/02/2017 Call 10.000 0.290 0.290 0.000   215 0.290
TCLKO9 23/02/2017 Put 10.000 0.445 0.445 0.000   40 0.445
TCLKL9 23/02/2017 Call 10.250 0.190 0.190 0.000   0 0.190
TCLKM9 23/02/2017 Put 10.250 0.610 0.610 0.000   55 0.610
TCLK79 23/02/2017 Call 10.500 0.120 0.120 0.000   90 0.120
TCLK89 23/02/2017 Put 10.500 0.795 0.795 0.000   5,500 0.795
TCLJY9 23/02/2017 Call 10.750 0.075 0.075 0.000   600 0.075
TCLJZ9 23/02/2017 Put 10.750 1.005 1.005 0.000   10 1.005
TCLK99 23/02/2017 Call 11.000 0.045 0.045 0.000   10,599 0.045
TCLKA9 23/02/2017 Put 11.000 1.235 1.235 0.000   0 1.235
TCLKJ9 23/02/2017 Call 11.250 0.025 0.025 0.000   1,377 0.025
TCLKK9 23/02/2017 Put 11.250 1.470 1.470 0.000   0 1.470
TCLK59 23/02/2017 Call 11.500 0.015 0.015 0.000   2,300 0.015
TCLK69 23/02/2017 Put 11.500 1.715 1.715 0.000   25 1.715
TCLM59 23/02/2017 Call 11.510 0.015 0.015 0.000   85 0.015
TCLM69 23/02/2017 Put 11.510 1.705 1.705 0.000   0 1.705
TCLJU9 23/02/2017 Call 11.750 0.008 0.008 0.000   0 0.008
TCLJV9 23/02/2017 Put 11.750 1.965 1.965 0.000   25 1.965
TCLKD9 23/02/2017 Call 12.000 0.004 0.004 0.000   0 0.004
TCLKE9 23/02/2017 Put 12.000 2.215 2.215 0.000   0 2.215
TCLKF9 23/02/2017 Call 12.250 0.002 0.002 0.000   0 0.002
TCLKG9 23/02/2017 Put 12.250 2.465 2.465 0.000   0 2.465
TCLK19 23/02/2017 Call 12.500 0.001 0.001 0.000   0 0.001
TCLK29 23/02/2017 Put 12.500 2.715 2.715 0.000   0 2.715
TCLJW9 23/02/2017 Call 12.750 0.000 0.000 0.000   0 0.000
TCLJX9 23/02/2017 Put 12.750 2.965 2.965 0.000   0 2.965
TCLKB9 23/02/2017 Call 13.000 0.000 0.000 0.000   0 0.000
TCLKC9 23/02/2017 Put 13.000 3.215 3.215 0.000   0 3.215
TCLKH9 23/02/2017 Call 13.250 0.000 0.000 0.000   0 0.000
TCLKI9 23/02/2017 Put 13.250 3.465 3.465 0.000   0 3.465
TCLK39 23/02/2017 Call 13.500 0.000 0.000 0.000   0 0.000
TCLK49 23/02/2017 Put 13.500 3.715 3.715 0.000   0 3.715
TCLYC8 30/03/2017 Call 0.010 9.825 9.825 0.000   0 9.825
TCLRY9 30/03/2017 Call 7.720 2.320 2.320 0.000   0 2.320
TCLRZ9 30/03/2017 Put 7.720 0.005 0.005 0.000   0 0.005
TCLNN8 30/03/2017 Call 7.970 2.070 2.070 0.000   0 2.070
TCLNO8 30/03/2017 Put 7.970 0.010 0.010 0.000   0 0.010
TCLR79 30/03/2017 Call 8.220 1.820 1.820 0.000   0 1.820
TCLR89 30/03/2017 Put 8.220 0.025 0.025 0.000   100 0.025
TCLMY8 30/03/2017 Call 8.470 1.570 1.570 0.000   0 1.570
TCLMZ8 30/03/2017 Put 8.470 0.045 0.045 0.000   0 0.045
TCLNZ9 30/03/2017 Call 8.720 1.325 1.325 0.000   0 1.325
TCLP19 30/03/2017 Put 8.720 0.075 0.075 0.000   0 0.075
TCLNP8 30/03/2017 Call 8.970 1.085 1.085 0.000   0 1.085
TCLNQ8 30/03/2017 Put 8.970 0.115 0.115 0.000   413 0.115
TCLYH8 30/03/2017 Call 9.220 0.860 0.860 0.000   0 0.860
TCLYI8 30/03/2017 Put 9.220 0.180 0.180 0.000   0 0.180
TCLN18 30/03/2017 Call 9.470 0.665 0.665 0.000   125 0.665
TCLN28 30/03/2017 Put 9.470 0.260 0.260 0.000   160 0.260
TCLXO8 30/03/2017 Call 9.710 0.505 0.505 0.000   318 0.505
TCLXP8 30/03/2017 Put 9.710 0.360 0.360 0.000   0 0.360
TCLNL8 30/03/2017 Call 9.960 0.370 0.370 0.000   20 0.370
TCLNM8 30/03/2017 Put 9.960 0.485 0.485 0.000   0 0.485
TCLXD8 30/03/2017 Call 10.210 0.270 0.270 0.000   60 0.270
TCLXF8 30/03/2017 Put 10.210 0.635 0.635 0.000   0 0.635
TCLQC9 30/03/2017 Call 10.220 0.265 0.265 0.000   50 0.265
TCLQD9 30/03/2017 Put 10.220 0.635 0.635 0.000   850 0.635
TCLN38 30/03/2017 Call 10.460 0.190 0.190 0.000   560 0.190
TCLN48 30/03/2017 Put 10.460 0.810 0.810 0.000   0 0.810
TCLQE9 30/03/2017 Call 10.470 0.190 0.190 0.000   648 0.190
TCLQF9 30/03/2017 Put 10.470 0.810 0.810 0.000   100 0.810
TCLXQ8 30/03/2017 Call 10.710 0.130 0.130 0.000   81 0.130
TCLXR8 30/03/2017 Put 10.710 1.010 1.010 0.000   40 1.010
TCLN98 30/03/2017 Call 10.960 0.090 0.090 0.000   2,394 0.090
TCLNK8 30/03/2017 Put 10.960 1.225 1.225 0.000   30 1.225
TCLTM9 30/03/2017 Call 10.970 0.090 0.090 0.000   0 0.090
TCLTL9 30/03/2017 Put 10.970 1.210 1.210 0.000   0 1.210
TCLXI8 30/03/2017 Call 11.210 0.060 0.060 0.000   800 0.060
TCLXJ8 30/03/2017 Put 11.210 1.450 1.450 0.000   850 1.450
TCLTN9 30/03/2017 Call 11.220 0.060 0.060 0.000   0 0.060
TCLTO9 30/03/2017 Put 11.220 1.435 1.435 0.000   0 1.435
TCLN58 30/03/2017 Call 11.460 0.040 0.040 0.000   2,352 0.040
TCLN68 30/03/2017 Put 11.460 1.690 1.690 0.000   205 1.690
TCLXM8 30/03/2017 Call 11.710 0.025 0.025 0.000   0 0.025
TCLXN8 30/03/2017 Put 11.710 1.930 1.930 0.000   150 1.930
TCLN78 30/03/2017 Call 11.960 0.015 0.015 0.000   0 0.015
TCLN88 30/03/2017 Put 11.960 2.175 2.175 0.000   300 2.175
TCLXG8 30/03/2017 Call 12.210 0.009 0.009 0.000   25 0.009
TCLXH8 30/03/2017 Put 12.210 2.425 2.425 0.000   25 2.425
TCLNY8 30/03/2017 Call 12.450 0.005 0.005 0.000   0 0.005
TCLNZ8 30/03/2017 Put 12.450 2.660 2.660 0.000   35 2.660
TCLXK8 30/03/2017 Call 12.700 0.003 0.003 0.000   146 0.003
TCLXL8 30/03/2017 Put 12.700 2.910 2.910 0.000   0 2.910
TCLTR8 30/03/2017 Call 12.950 0.002 0.002 0.000   0 0.002
TCLTS8 30/03/2017 Put 12.950 3.160 3.160 0.000   0 3.160
TCLYF8 30/03/2017 Call 13.200 0.001 0.001 0.000   0 0.001
TCLYG8 30/03/2017 Put 13.200 3.415 3.415 0.000   0 3.415
TCLVU8 30/03/2017 Call 13.450 0.001 0.001 0.000   0 0.001
TCLVV8 30/03/2017 Put 13.450 3.665 3.665 0.000   0 3.665
TCLBO9 30/03/2017 Call 13.700 0.000 0.000 0.000   0 0.000
TCLBP9 30/03/2017 Put 13.700 3.910 3.910 0.000   0 3.910
TCLBY9 30/03/2017 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBZ9 30/03/2017 Put 13.950 4.160 4.160 0.000   0 4.160
TCLCQ9 30/03/2017 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCR9 30/03/2017 Put 14.200 4.410 4.410 0.000   0 4.410
TCLS19 27/04/2017 Call 7.750 2.290 2.290 0.000   0 2.290
TCLS29 27/04/2017 Put 7.750 0.015 0.015 0.000   0 0.015
TCLS39 27/04/2017 Call 8.000 2.040 2.040 0.000   0 2.040
TCLS49 27/04/2017 Put 8.000 0.030 0.030 0.000   0 0.030
TCLR99 27/04/2017 Call 8.250 1.790 1.790 0.000   0 1.790
TCLRF9 27/04/2017 Put 8.250 0.045 0.045 0.000   0 0.045
TCLQQ9 27/04/2017 Call 8.500 1.545 1.545 0.000   0 1.545
TCLQR9 27/04/2017 Put 8.500 0.075 0.075 0.000   0 0.075
TCLP69 27/04/2017 Call 8.750 1.300 1.300 0.000   0 1.300
TCLP79 27/04/2017 Put 8.750 0.115 0.115 0.000   0 0.115
TCLP89 27/04/2017 Call 9.000 1.065 1.065 0.000   0 1.065
TCLP99 27/04/2017 Put 9.000 0.165 0.165 0.000   100 0.165
TCLPK9 27/04/2017 Call 9.250 0.855 0.855 0.000   0 0.855
TCLPL9 27/04/2017 Put 9.250 0.235 0.235 0.000   0 0.235
TCLPM9 27/04/2017 Call 9.500 0.670 0.670 0.000   0 0.670
TCLPN9 27/04/2017 Put 9.500 0.320 0.320 0.000   104 0.320
TCLPO9 27/04/2017 Call 9.750 0.520 0.520 0.000   0 0.520
TCLPP9 27/04/2017 Put 9.750 0.430 0.430 0.000   150 0.430
TCLPQ9 27/04/2017 Call 10.000 0.395 0.395 0.000   0 0.395
TCLPR9 27/04/2017 Put 10.000 0.560 0.560 0.000   0 0.560
TCLPS9 27/04/2017 Call 10.250 0.295 0.295 0.000   0 0.295
TCLPT9 27/04/2017 Put 10.250 0.710 0.710 0.000   0 0.710
TCLPU9 27/04/2017 Call 10.500 0.220 0.220 0.000   0 0.220
TCLPV9 27/04/2017 Put 10.500 0.885 0.885 0.000   0 0.885
TCLPW9 27/04/2017 Call 10.750 0.160 0.160 0.000   1,000 0.160
TCLPX9 27/04/2017 Put 10.750 1.075 1.075 0.000   0 1.075
TCLPY9 27/04/2017 Call 11.000 0.110 0.110 0.000   0 0.110
TCLPZ9 27/04/2017 Put 11.000 1.280 1.280 0.000   139 1.280
TCLQ19 27/04/2017 Call 11.250 0.075 0.075 0.000   20 0.075
TCLQ29 27/04/2017 Put 11.250 1.505 1.505 0.000   0 1.505
TCLQ39 27/04/2017 Call 11.500 0.050 0.050 0.000   0 0.050
TCLQ49 27/04/2017 Put 11.500 1.735 1.735 0.000   0 1.735
TCLQ59 27/04/2017 Call 11.750 0.035 0.035 0.000   0 0.035
TCLQ69 27/04/2017 Put 11.750 1.975 1.975 0.000   0 1.975
TCLQ79 27/04/2017 Call 12.000 0.025 0.025 0.000   0 0.025
TCLQ89 27/04/2017 Put 12.000 2.220 2.220 0.000   0 2.220
TCLQ99 27/04/2017 Call 12.250 0.015 0.015 0.000   0 0.015
TCLQA9 27/04/2017 Put 12.250 2.460 2.460 0.000   0 2.460
TCLTR9 25/05/2017 Call 8.250 1.790 1.790 0.000   0 1.790
TCLTS9 25/05/2017 Put 8.250 0.080 0.080 0.000   0 0.080
TCLTP9 25/05/2017 Call 8.500 1.545 1.545 0.000   0 1.545
TCLTQ9 25/05/2017 Put 8.500 0.110 0.110 0.000   0 0.110
TCLSJ9 25/05/2017 Call 8.750 1.310 1.310 0.000   0 1.310
TCLSK9 25/05/2017 Put 8.750 0.145 0.145 0.000   0 0.145
TCLSL9 25/05/2017 Call 9.000 1.085 1.085 0.000   0 1.085
TCLSM9 25/05/2017 Put 9.000 0.200 0.200 0.000   0 0.200
TCLSN9 25/05/2017 Call 9.250 0.885 0.885 0.000   0 0.885
TCLSO9 25/05/2017 Put 9.250 0.270 0.270 0.000   0 0.270
TCLSP9 25/05/2017 Call 9.500 0.715 0.715 0.000   0 0.715
TCLSQ9 25/05/2017 Put 9.500 0.360 0.360 0.000   0 0.360
TCLSR9 25/05/2017 Call 9.750 0.570 0.570 0.000   0 0.570
TCLSS9 25/05/2017 Put 9.750 0.470 0.470 0.000   0 0.470
TCLST9 25/05/2017 Call 10.000 0.450 0.450 0.000   0 0.450
TCLSU9 25/05/2017 Put 10.000 0.595 0.595 0.000   0 0.595
TCLSV9 25/05/2017 Call 10.250 0.350 0.350 0.000   0 0.350
TCLSW9 25/05/2017 Put 10.250 0.745 0.745 0.000   0 0.745
TCLSX9 25/05/2017 Call 10.500 0.270 0.270 0.000   0 0.270
TCLSY9 25/05/2017 Put 10.500 0.915 0.915 0.000   0 0.915
TCLSZ9 25/05/2017 Call 10.750 0.205 0.205 0.000   0 0.205
TCLT19 25/05/2017 Put 10.750 1.100 1.100 0.000   0 1.100
TCLT29 25/05/2017 Call 11.000 0.150 0.150 0.000   0 0.150
TCLT39 25/05/2017 Put 11.000 1.300 1.300 0.000   0 1.300
TCLT49 25/05/2017 Call 11.250 0.115 0.115 0.000   0 0.115
TCLT59 25/05/2017 Put 11.250 1.520 1.520 0.000   0 1.520
TCLT69 25/05/2017 Call 11.500 0.080 0.080 0.000   0 0.080
TCLT79 25/05/2017 Put 11.500 1.745 1.745 0.000   0 1.745
TCLT89 25/05/2017 Call 11.750 0.060 0.060 0.000   0 0.060
TCLT99 25/05/2017 Put 11.750 1.980 1.980 0.000   0 1.980
TCLTA9 25/05/2017 Call 12.000 0.040 0.040 0.000   0 0.040
TCLTB9 25/05/2017 Put 12.000 2.220 2.220 0.000   0 2.220
TCLTC9 25/05/2017 Call 12.250 0.030 0.030 0.000   0 0.030
TCLTD9 25/05/2017 Put 12.250 2.465 2.465 0.000   0 2.465
TCLGL9 29/06/2017 Call 0.010 9.625 9.625 0.000   0 9.625
TCLS59 29/06/2017 Call 7.750 2.290 2.290 0.000   0 2.290
TCLS69 29/06/2017 Put 7.750 0.065 0.065 0.000   0 0.065
TCLT68 29/06/2017 Call 8.000 2.040 2.040 0.000   0 2.040
TCLT78 29/06/2017 Put 8.000 0.095 0.095 0.000   0 0.095
TCLRG9 29/06/2017 Call 8.250 1.795 1.795 0.000   0 1.795
TCLRH9 29/06/2017 Put 8.250 0.135 0.135 0.000   0 0.135
TCLSX8 29/06/2017 Call 8.500 1.555 1.555 0.000   0 1.555
TCLSY8 29/06/2017 Put 8.500 0.180 0.180 0.000   87 0.180
TCLNV9 29/06/2017 Call 8.750 1.325 1.325 0.000   0 1.325
TCLNW9 29/06/2017 Put 8.750 0.240 0.240 0.000   0 0.240
TCLT48 29/06/2017 Call 9.000 1.120 1.120 0.000   0 1.120
TCLT58 29/06/2017 Put 9.000 0.315 0.315 0.000   0 0.315
TCLLD9 29/06/2017 Call 9.250 0.940 0.940 0.000   0 0.940
TCLLE9 29/06/2017 Put 9.250 0.400 0.400 0.000   0 0.400
TCLTA8 29/06/2017 Call 9.500 0.780 0.780 0.000   0 0.780
TCLTB8 29/06/2017 Put 9.500 0.510 0.510 0.000   100 0.510
TCLGO9 29/06/2017 Call 9.750 0.640 0.640 0.000   0 0.640
TCLGP9 29/06/2017 Put 9.750 0.630 0.630 0.000   0 0.630
TCLT28 29/06/2017 Call 10.000 0.520 0.520 0.000   0 0.520
TCLT38 29/06/2017 Put 10.000 0.775 0.775 0.000   0 0.775
TCLQG9 29/06/2017 Call 10.010 0.415 0.415 0.000   0 0.415
TCLQH9 29/06/2017 Put 10.010 0.780 0.780 0.000   100 0.780
TCLF99 29/06/2017 Call 10.250 0.410 0.410 0.000   30 0.410
TCLFF9 29/06/2017 Put 10.250 0.935 0.935 0.000   0 0.935
TCLQJ9 29/06/2017 Call 10.260 0.325 0.325 0.000   0 0.325
TCLQI9 29/06/2017 Put 10.260 0.940 0.940 0.000   0 0.940
TCLT88 29/06/2017 Call 10.500 0.325 0.325 0.000   219 0.325
TCLT98 29/06/2017 Put 10.500 1.110 1.110 0.000   50 1.110
TCLFO9 29/06/2017 Call 10.750 0.250 0.250 0.000   0 0.250
TCLFP9 29/06/2017 Put 10.750 1.295 1.295 0.000   60 1.295
TCLSI9 29/06/2017 Call 10.760 0.195 0.195 0.000   0 0.195
TCLSH9 29/06/2017 Put 10.760 1.305 1.305 0.000   35 1.305
TCLST8 29/06/2017 Call 11.000 0.195 0.195 0.000   0 0.195
TCLSU8 29/06/2017 Put 11.000 1.500 1.500 0.000   0 1.500
TCLFI9 29/06/2017 Call 11.250 0.150 0.150 0.000   100 0.150
TCLFJ9 29/06/2017 Put 11.250 1.710 1.710 0.000   110 1.710
TCLSF9 29/06/2017 Call 11.260 0.115 0.115 0.000   0 0.115
TCLSG9 29/06/2017 Put 11.260 1.720 1.720 0.000   0 1.720
TCLSZ8 29/06/2017 Call 11.500 0.110 0.110 0.000   131 0.110
TCLT18 29/06/2017 Put 11.500 1.930 1.930 0.000   0 1.930
TCLFK9 29/06/2017 Call 11.750 0.080 0.080 0.000   0 0.080
TCLFL9 29/06/2017 Put 11.750 2.155 2.155 0.000   0 2.155
TCLSV8 29/06/2017 Call 12.000 0.060 0.060 0.000   0 0.060
TCLSW8 29/06/2017 Put 12.000 2.390 2.390 0.000   0 2.390
TCLFG9 29/06/2017 Call 12.250 0.045 0.045 0.000   0 0.045
TCLFH9 29/06/2017 Put 12.250 2.625 2.625 0.000   0 2.625
TCLTD8 29/06/2017 Call 12.500 0.030 0.030 0.000   0 0.030
TCLTE8 29/06/2017 Put 12.500 2.860 2.860 0.000   0 2.860
TCLFM9 29/06/2017 Call 12.750 0.025 0.025 0.000   0 0.025
TCLFN9 29/06/2017 Put 12.750 3.105 3.105 0.000   0 3.105
TCLTZ8 29/06/2017 Call 13.000 0.015 0.015 0.000   0 0.015
TCLU18 29/06/2017 Put 13.000 3.345 3.345 0.000   0 3.345
TCLFQ9 29/06/2017 Call 13.250 0.010 0.010 0.000   0 0.010
TCLFR9 29/06/2017 Put 13.250 3.590 3.590 0.000   0 3.590
TCLWR8 29/06/2017 Call 13.500 0.008 0.008 0.000   0 0.008
TCLWS8 29/06/2017 Put 13.500 3.840 3.840 0.000   0 3.840
TCLGS9 29/06/2017 Call 13.750 0.006 0.006 0.000   0 0.006
TCLGT9 29/06/2017 Put 13.750 4.085 4.085 0.000   0 4.085
TCLZY8 29/06/2017 Call 14.000 0.004 0.004 0.000   0 0.004
TCLB19 29/06/2017 Put 14.000 4.330 4.330 0.000   0 4.330
TCLIO9 29/06/2017 Call 14.250 0.003 0.003 0.000   0 0.003
TCLIP9 29/06/2017 Put 14.250 4.575 4.575 0.000   0 4.575
TCLCS9 29/06/2017 Call 14.500 0.002 0.002 0.000   0 0.002
TCLCT9 29/06/2017 Put 14.500 4.820 4.820 0.000   0 4.820
TCLN69 28/09/2017 Call 0.010 9.665 9.665 0.000   0 9.665
TCLS79 28/09/2017 Call 7.750 2.290 2.290 0.000   0 2.290
TCLS89 28/09/2017 Put 7.750 0.105 0.105 0.000   0 0.105
TCLS99 28/09/2017 Call 8.000 2.040 2.040 0.000   0 2.040
TCLSA9 28/09/2017 Put 8.000 0.145 0.145 0.000   0 0.145
TCLRI9 28/09/2017 Call 8.250 1.795 1.795 0.000   0 1.795
TCLRJ9 28/09/2017 Put 8.250 0.190 0.190 0.000   0 0.190
TCLLN9 28/09/2017 Call 8.500 1.560 1.560 0.000   0 1.560
TCLLO9 28/09/2017 Put 8.500 0.245 0.245 0.000   0 0.245
TCLNX9 28/09/2017 Call 8.750 1.340 1.340 0.000   0 1.340
TCLNY9 28/09/2017 Put 8.750 0.320 0.320 0.000   300 0.320
TCLY48 28/09/2017 Call 9.000 1.145 1.145 0.000   0 1.145
TCLY58 28/09/2017 Put 9.000 0.400 0.400 0.000   300 0.400
TCLN99 28/09/2017 Call 9.250 0.970 0.970 0.000   0 0.970
TCLNK9 28/09/2017 Put 9.250 0.495 0.495 0.000   70 0.495
TCLXZ8 28/09/2017 Call 9.500 0.820 0.820 0.000   0 0.820
TCLY18 28/09/2017 Put 9.500 0.610 0.610 0.000   0 0.610
TCLMJ9 28/09/2017 Call 9.750 0.690 0.690 0.000   0 0.690
TCLMK9 28/09/2017 Put 9.750 0.740 0.740 0.000   0 0.740
TCLY68 28/09/2017 Call 10.000 0.575 0.575 0.000   0 0.575
TCLY78 28/09/2017 Put 10.000 0.880 0.880 0.000   0 0.880
TCLM99 28/09/2017 Call 10.250 0.470 0.470 0.000   0 0.470
TCLMA9 28/09/2017 Put 10.250 1.035 1.035 0.000   0 1.035
TCLY28 28/09/2017 Call 10.500 0.385 0.385 0.000   0 0.385
TCLY38 28/09/2017 Put 10.500 1.205 1.205 0.000   0 1.205
TCLML9 28/09/2017 Call 10.750 0.315 0.315 0.000   0 0.315
TCLMM9 28/09/2017 Put 10.750 1.390 1.390 0.000   0 1.390
TCLY88 28/09/2017 Call 11.000 0.255 0.255 0.000   40 0.255
TCLY98 28/09/2017 Put 11.000 1.580 1.580 0.000   0 1.580
TCLM79 28/09/2017 Call 11.250 0.205 0.205 0.000   0 0.205
TCLM89 28/09/2017 Put 11.250 1.780 1.780 0.000   0 1.780
TCLXW8 28/09/2017 Call 11.500 0.165 0.165 0.000   0 0.165
TCLXY8 28/09/2017 Put 11.500 1.995 1.995 0.000   0 1.995
TCLMH9 28/09/2017 Call 11.750 0.130 0.130 0.000   0 0.130
TCLMI9 28/09/2017 Put 11.750 2.210 2.210 0.000   72 2.210
TCLYA8 28/09/2017 Call 12.000 0.105 0.105 0.000   50 0.105
TCLYB8 28/09/2017 Put 12.000 2.435 2.435 0.000   0 2.435
TCLMB9 28/09/2017 Call 12.250 0.085 0.085 0.000   0 0.085
TCLMC9 28/09/2017 Put 12.250 2.665 2.665 0.000   0 2.665
TCLXU8 28/09/2017 Call 12.500 0.070 0.070 0.000   0 0.070
TCLXV8 28/09/2017 Put 12.500 2.900 2.900 0.000   0 2.900
TCLMF9 28/09/2017 Call 12.750 0.055 0.055 0.000   0 0.055
TCLMG9 28/09/2017 Put 12.750 3.135 3.135 0.000   0 3.135
TCLXS8 28/09/2017 Call 13.000 0.045 0.045 0.000   0 0.045
TCLXT8 28/09/2017 Put 13.000 3.375 3.375 0.000   0 3.375
TCLMD9 28/09/2017 Call 13.250 0.035 0.035 0.000   0 0.035
TCLME9 28/09/2017 Put 13.250 3.615 3.615 0.000   0 3.615
TCLYD8 28/09/2017 Call 13.500 0.025 0.025 0.000   0 0.025
TCLYE8 28/09/2017 Put 13.500 3.855 3.855 0.000   0 3.855
TCLB29 28/09/2017 Call 14.000 0.015 0.015 0.000   0 0.015
TCLB39 28/09/2017 Put 14.000 4.340 4.340 0.000   0 4.340
TCLCU9 28/09/2017 Call 14.500 0.010 0.010 0.000   0 0.010
TCLCV9 28/09/2017 Put 14.500 4.830 4.830 0.000   0 4.830
TCLSB9 21/12/2017 Call 7.500 2.540 2.540 0.000   0 2.540
TCLSC9 21/12/2017 Put 7.500 0.125 0.125 0.000   0 0.125
TCLQU9 21/12/2017 Call 8.000 2.055 2.055 0.000   0 2.055
TCLQV9 21/12/2017 Put 8.000 0.210 0.210 0.000   0 0.210
TCLLP9 21/12/2017 Call 8.500 1.615 1.615 0.000   0 1.615
TCLLQ9 21/12/2017 Put 8.500 0.330 0.330 0.000   0 0.330
TCLL39 21/12/2017 Call 9.000 1.250 1.250 0.000   0 1.250
TCLL49 21/12/2017 Put 9.000 0.490 0.490 0.000   0 0.490
TCLGQ9 21/12/2017 Call 9.500 0.945 0.945 0.000   0 0.945
TCLGR9 21/12/2017 Put 9.500 0.700 0.700 0.000   15 0.700
TCLG79 21/12/2017 Call 10.000 0.700 0.700 0.000   0 0.700
TCLG89 21/12/2017 Put 10.000 0.960 0.960 0.000   0 0.960
TCLFS9 21/12/2017 Call 10.500 0.505 0.505 0.000   0 0.505
TCLFT9 21/12/2017 Put 10.500 1.270 1.270 0.000   100 1.270
TCLG99 21/12/2017 Call 11.000 0.350 0.350 0.000   0 0.350
TCLGK9 21/12/2017 Put 11.000 1.625 1.625 0.000   25 1.625
TCLFU9 21/12/2017 Call 11.500 0.240 0.240 0.000   0 0.240
TCLFV9 21/12/2017 Put 11.500 2.020 2.020 0.000   0 2.020
TCLG39 21/12/2017 Call 12.000 0.160 0.160 0.000   0 0.160
TCLG49 21/12/2017 Put 12.000 2.445 2.445 0.000   0 2.445
TCLFW9 21/12/2017 Call 12.500 0.105 0.105 0.000   40 0.105
TCLFX9 21/12/2017 Put 12.500 2.895 2.895 0.000   0 2.895
TCLG59 21/12/2017 Call 13.000 0.065 0.065 0.000   0 0.065
TCLG69 21/12/2017 Put 13.000 3.360 3.360 0.000   0 3.360
TCLFY9 21/12/2017 Call 13.500 0.045 0.045 0.000   0 0.045
TCLFZ9 21/12/2017 Put 13.500 3.840 3.840 0.000   0 3.840
TCLG19 21/12/2017 Call 14.000 0.025 0.025 0.000   0 0.025
TCLG29 21/12/2017 Put 14.000 4.330 4.330 0.000   0 4.330
TCLIK9 21/12/2017 Call 14.500 0.015 0.015 0.000   0 0.015
TCLIL9 21/12/2017 Put 14.500 4.825 4.825 0.000   0 4.825
TCLSD9 28/03/2018 Call 7.500 2.540 2.540 0.000   0 2.540
TCLSE9 28/03/2018 Put 7.500 0.205 0.205 0.000   0 0.205
TCLQW9 28/03/2018 Call 8.000 2.060 2.060 0.000   0 2.060
TCLQX9 28/03/2018 Put 8.000 0.315 0.315 0.000   0 0.315
TCLNL9 28/03/2018 Call 8.500 1.630 1.630 0.000   0 1.630
TCLNM9 28/03/2018 Put 8.500 0.460 0.460 0.000   0 0.460
TCLN79 28/03/2018 Call 9.000 1.275 1.275 0.000   0 1.275
TCLN89 28/03/2018 Put 9.000 0.650 0.650 0.000   0 0.650
TCLMN9 28/03/2018 Call 9.500 0.980 0.980 0.000   100 0.980
TCLMO9 28/03/2018 Put 9.500 0.880 0.880 0.000   0 0.880
TCLMX9 28/03/2018 Call 10.000 0.735 0.735 0.000   0 0.735
TCLMY9 28/03/2018 Put 10.000 1.155 1.155 0.000   0 1.155
TCLMP9 28/03/2018 Call 10.500 0.545 0.545 0.000   0 0.545
TCLMQ9 28/03/2018 Put 10.500 1.470 1.470 0.000   100 1.470
TCLMZ9 28/03/2018 Call 11.000 0.390 0.390 0.000   0 0.390
TCLN19 28/03/2018 Put 11.000 1.825 1.825 0.000   0 1.825
TCLMT9 28/03/2018 Call 11.500 0.280 0.280 0.000   0 0.280
TCLMU9 28/03/2018 Put 11.500 2.210 2.210 0.000   50 2.210
TCLN29 28/03/2018 Call 12.000 0.195 0.195 0.000   0 0.195
TCLN39 28/03/2018 Put 12.000 2.625 2.625 0.000   0 2.625
TCLMV9 28/03/2018 Call 12.500 0.135 0.135 0.000   0 0.135
TCLMW9 28/03/2018 Put 12.500 3.060 3.060 0.000   0 3.060
TCLN49 28/03/2018 Call 13.000 0.090 0.090 0.000   0 0.090
TCLN59 28/03/2018 Put 13.000 3.515 3.515 0.000   0 3.515
TCLMR9 28/03/2018 Call 13.500 0.060 0.060 0.000   0 0.060
TCLMS9 28/03/2018 Put 13.500 3.980 3.980 0.000   0 3.980

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.