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 11.120 Down -0.020 11.110 11.140 11.100 11.130 11.010 4,468,798 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 11.125 11.125 0.000   30 11.125
TCLRY9 30/03/2017 Call 7.720 3.410 3.410 0.000   0 3.410
TCLRZ9 30/03/2017 Put 7.720 0.000 0.000 0.000   0 0.000
TCLNN8 30/03/2017 Call 7.970 3.160 3.160 0.000   0 3.160
TCLNO8 30/03/2017 Put 7.970 0.000 0.000 0.000   0 0.000
TCLR79 30/03/2017 Call 8.220 2.910 2.910 0.000   0 2.910
TCLR89 30/03/2017 Put 8.220 0.000 0.000 0.000   100 0.000
TCLMY8 30/03/2017 Call 8.470 2.665 2.665 0.000   0 2.665
TCLMZ8 30/03/2017 Put 8.470 0.000 0.000 0.000   0 0.000
TCLNZ9 30/03/2017 Call 8.720 2.415 2.415 0.000   0 2.415
TCLP19 30/03/2017 Put 8.720 0.000 0.000 0.000   0 0.000
TCLNP8 30/03/2017 Call 8.970 2.165 2.165 0.000   0 2.165
TCLNQ8 30/03/2017 Put 8.970 0.000 0.000 0.000   413 0.000
TCLYH8 30/03/2017 Call 9.220 1.915 1.915 0.000   0 1.915
TCLYI8 30/03/2017 Put 9.220 0.000 0.000 0.000   0 0.000
TCLN18 30/03/2017 Call 9.470 1.665 1.665 0.000   0 1.665
TCLN28 30/03/2017 Put 9.470 0.000 0.000 0.000   180 0.000
TCLXO8 30/03/2017 Call 9.710 1.425 1.425 0.000   50 1.425
TCLXP8 30/03/2017 Put 9.710 0.001 0.001 0.000   245 0.001
TCLNL8 30/03/2017 Call 9.960 1.175 1.175 0.000   119 1.175
TCLNM8 30/03/2017 Put 9.960 0.004 0.004 0.000   195 0.004
TCLXD8 30/03/2017 Call 10.210 0.930 0.930 0.000   60 0.930
TCLXF8 30/03/2017 Put 10.210 0.015 0.015 0.000   148 0.015
TCLQC9 30/03/2017 Call 10.220 0.920 0.920 0.000   50 0.920
TCLQD9 30/03/2017 Put 10.220 0.015 0.015 0.000   800 0.015
TCLN38 30/03/2017 Call 10.460 0.695 0.695 0.000   542 0.695
TCLN48 30/03/2017 Put 10.460 0.035 0.035 0.000   5 0.035
TCLQE9 30/03/2017 Call 10.470 0.685 0.685 0.000   638 0.685
TCLQF9 30/03/2017 Put 10.470 0.035 0.035 0.000   533 0.035
TCLXQ8 30/03/2017 Call 10.710 0.485 0.485 0.000   4,758 0.485
TCLXR8 30/03/2017 Put 10.710 0.080 0.080 0.000   262 0.080
TCLN98 30/03/2017 Call 10.960 0.310 0.310 0.000   3,897 0.310
TCLNK8 30/03/2017 Put 10.960 0.155 0.155 0.155 1 73 0.155
TCLTM9 30/03/2017 Call 10.970 0.305 0.305 0.000   35 0.305
TCLTL9 30/03/2017 Put 10.970 0.160 0.160 0.000   0 0.160
TCLXI8 30/03/2017 Call 11.210 0.180 0.180 0.180 50 4,155 0.180
TCLXJ8 30/03/2017 Put 11.210 0.280 0.280 0.000   433 0.280
TCLTN9 30/03/2017 Call 11.220 0.175 0.175 0.160 293 348 0.175
TCLTO9 30/03/2017 Put 11.220 0.280 0.280 0.000   18 0.280
TCLN58 30/03/2017 Call 11.460 0.090 0.090 0.085 702 5,219 0.090
TCLN68 30/03/2017 Put 11.460 0.445 0.445 0.445 58 205 0.445
TCLXM8 30/03/2017 Call 11.710 0.040 0.040 0.000   0 0.040
TCLXN8 30/03/2017 Put 11.710 0.645 0.645 0.000   0 0.645
TCLN78 30/03/2017 Call 11.960 0.015 0.015 0.000   0 0.015
TCLN88 30/03/2017 Put 11.960 0.865 0.865 0.000   0 0.865
TCLXG8 30/03/2017 Call 12.210 0.005 0.005 0.000   25 0.005
TCLXH8 30/03/2017 Put 12.210 1.105 1.105 0.000   0 1.105
TCLNY8 30/03/2017 Call 12.450 0.002 0.002 0.000   0 0.002
TCLNZ8 30/03/2017 Put 12.450 1.340 1.340 0.000   0 1.340
TCLXK8 30/03/2017 Call 12.700 0.000 0.000 0.000   146 0.000
TCLXL8 30/03/2017 Put 12.700 1.585 1.585 0.000   0 1.585
TCLTR8 30/03/2017 Call 12.950 0.000 0.000 0.000   0 0.000
TCLTS8 30/03/2017 Put 12.950 1.835 1.835 0.000   0 1.835
TCLYF8 30/03/2017 Call 13.200 0.000 0.000 0.000   0 0.000
TCLYG8 30/03/2017 Put 13.200 2.080 2.080 0.000   0 2.080
TCLVU8 30/03/2017 Call 13.450 0.000 0.000 0.000   0 0.000
TCLVV8 30/03/2017 Put 13.450 2.330 2.330 0.000   0 2.330
TCLBO9 30/03/2017 Call 13.700 0.000 0.000 0.000   0 0.000
TCLBP9 30/03/2017 Put 13.700 2.580 2.580 0.000   0 2.580
TCLBY9 30/03/2017 Call 13.950 0.000 0.000 0.000   0 0.000
TCLBZ9 30/03/2017 Put 13.950 2.830 2.830 0.000   0 2.830
TCLCQ9 30/03/2017 Call 14.200 0.000 0.000 0.000   0 0.000
TCLCR9 30/03/2017 Put 14.200 3.080 3.080 0.000   0 3.080
TCLW19 27/04/2017 Call 0.010 11.140 11.140 0.000   0 11.140
TCLS19 27/04/2017 Call 7.750 3.395 3.395 0.000   0 3.395
TCLS29 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLS39 27/04/2017 Call 8.000 3.145 3.145 0.000   0 3.145
TCLS49 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLR99 27/04/2017 Call 8.250 2.895 2.895 0.000   0 2.895
TCLRF9 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLQQ9 27/04/2017 Call 8.500 2.645 2.645 0.000   0 2.645
TCLQR9 27/04/2017 Put 8.500 0.000 0.000 0.000   0 0.000
TCLP69 27/04/2017 Call 8.750 2.400 2.400 0.000   0 2.400
TCLP79 27/04/2017 Put 8.750 0.000 0.000 0.000   600 0.000
TCLP89 27/04/2017 Call 9.000 2.150 2.150 0.000   0 2.150
TCLP99 27/04/2017 Put 9.000 0.000 0.000 0.000   100 0.000
TCLPK9 27/04/2017 Call 9.250 1.900 1.900 0.000   0 1.900
TCLPL9 27/04/2017 Put 9.250 0.002 0.002 0.000   0 0.002
TCLPM9 27/04/2017 Call 9.500 1.650 1.650 0.000   0 1.650
TCLPN9 27/04/2017 Put 9.500 0.005 0.005 0.000   104 0.005
TCLPO9 27/04/2017 Call 9.750 1.405 1.405 0.000   0 1.405
TCLPP9 27/04/2017 Put 9.750 0.010 0.010 0.000   750 0.010
TCLPQ9 27/04/2017 Call 10.000 1.165 1.165 0.000   20 1.165
TCLPR9 27/04/2017 Put 10.000 0.025 0.025 0.000   40 0.025
TCLPS9 27/04/2017 Call 10.250 0.940 0.940 0.000   0 0.940
TCLPT9 27/04/2017 Put 10.250 0.050 0.050 0.000   2,130 0.050
TCLPU9 27/04/2017 Call 10.500 0.725 0.725 0.680 50 87 0.725
TCLPV9 27/04/2017 Put 10.500 0.090 0.090 0.000   50 0.090
TCLPW9 27/04/2017 Call 10.750 0.540 0.540 0.000   717 0.540
TCLPX9 27/04/2017 Put 10.750 0.155 0.155 0.000   167 0.155
TCLPY9 27/04/2017 Call 11.000 0.380 0.380 0.000   885 0.380
TCLPZ9 27/04/2017 Put 11.000 0.250 0.250 0.000   229 0.250
TCLQ19 27/04/2017 Call 11.250 0.255 0.255 0.000   3,284 0.255
TCLQ29 27/04/2017 Put 11.250 0.375 0.375 0.000   0 0.375
TCLUZ9 27/04/2017 Call 11.260 0.250 0.250 0.000   157 0.250
TCLV19 27/04/2017 Put 11.260 0.375 0.375 0.000   0 0.375
TCLQ39 27/04/2017 Call 11.500 0.160 0.160 0.000   140 0.160
TCLQ49 27/04/2017 Put 11.500 0.535 0.535 0.000   0 0.535
TCLQ59 27/04/2017 Call 11.750 0.095 0.095 0.000   0 0.095
TCLQ69 27/04/2017 Put 11.750 0.720 0.720 0.000   0 0.720
TCLQ79 27/04/2017 Call 12.000 0.055 0.055 0.000   0 0.055
TCLQ89 27/04/2017 Put 12.000 0.930 0.930 0.000   0 0.930
TCLQ99 27/04/2017 Call 12.250 0.030 0.030 0.000   100 0.030
TCLQA9 27/04/2017 Put 12.250 1.155 1.155 0.000   0 1.155
TCLUV9 27/04/2017 Call 12.500 0.015 0.015 0.000   0 0.015
TCLUW9 27/04/2017 Put 12.500 1.390 1.390 0.000   0 1.390
TCLW69 27/04/2017 Call 12.750 0.007 0.007 0.000   0 0.007
TCLW79 27/04/2017 Put 12.750 1.635 1.635 0.000   0 1.635
TCLWM9 27/04/2017 Call 13.000 0.003 0.003 0.000   0 0.003
TCLWN9 27/04/2017 Put 13.000 1.880 1.880 0.000   0 1.880
TCLXO9 25/05/2017 Call 0.010 11.160 11.160 0.000   0 11.160
TCLTR9 25/05/2017 Call 8.250 2.910 2.910 0.000   0 2.910
TCLTS9 25/05/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLTP9 25/05/2017 Call 8.500 2.665 2.665 0.000   0 2.665
TCLTQ9 25/05/2017 Put 8.500 0.000 0.000 0.000   0 0.000
TCLSJ9 25/05/2017 Call 8.750 2.415 2.415 0.000   0 2.415
TCLSK9 25/05/2017 Put 8.750 0.001 0.001 0.000   0 0.001
TCLSL9 25/05/2017 Call 9.000 2.170 2.170 0.000   0 2.170
TCLSM9 25/05/2017 Put 9.000 0.003 0.003 0.000   0 0.003
TCLSN9 25/05/2017 Call 9.250 1.925 1.925 0.000   0 1.925
TCLSO9 25/05/2017 Put 9.250 0.007 0.007 0.000   0 0.007
TCLSP9 25/05/2017 Call 9.500 1.680 1.680 0.000   0 1.680
TCLSQ9 25/05/2017 Put 9.500 0.015 0.015 0.000   0 0.015
TCLSR9 25/05/2017 Call 9.750 1.440 1.440 0.000   0 1.440
TCLSS9 25/05/2017 Put 9.750 0.030 0.030 0.000   0 0.030
TCLST9 25/05/2017 Call 10.000 1.210 1.210 0.000   0 1.210
TCLSU9 25/05/2017 Put 10.000 0.055 0.055 0.000   0 0.055
TCLSV9 25/05/2017 Call 10.250 0.990 0.990 0.000   0 0.990
TCLSW9 25/05/2017 Put 10.250 0.090 0.090 0.000   25 0.090
TCLSX9 25/05/2017 Call 10.500 0.790 0.790 0.000   2,000 0.790
TCLSY9 25/05/2017 Put 10.500 0.140 0.140 0.000   1,240 0.140
TCLSZ9 25/05/2017 Call 10.750 0.610 0.610 0.000   0 0.610
TCLT19 25/05/2017 Put 10.750 0.215 0.215 0.000   105 0.215
TCLT29 25/05/2017 Call 11.000 0.460 0.460 0.000   499 0.460
TCLT39 25/05/2017 Put 11.000 0.310 0.310 0.000   0 0.310
TCLT49 25/05/2017 Call 11.250 0.330 0.330 0.000   201 0.330
TCLT59 25/05/2017 Put 11.250 0.430 0.430 0.000   100 0.430
TCLWI9 25/05/2017 Call 11.260 0.325 0.325 0.000   200 0.325
TCLWJ9 25/05/2017 Put 11.260 0.430 0.430 0.000   0 0.430
TCLT69 25/05/2017 Call 11.500 0.230 0.230 0.000   12,181 0.230
TCLT79 25/05/2017 Put 11.500 0.580 0.580 0.000   110 0.580
TCLT89 25/05/2017 Call 11.750 0.155 0.155 0.000   190 0.155
TCLT99 25/05/2017 Put 11.750 0.755 0.755 0.000   0 0.755
TCLTA9 25/05/2017 Call 12.000 0.100 0.100 0.000   0 0.100
TCLTB9 25/05/2017 Put 12.000 0.955 0.955 0.000   0 0.955
TCLTC9 25/05/2017 Call 12.250 0.060 0.060 0.000   0 0.060
TCLTD9 25/05/2017 Put 12.250 1.170 1.170 0.000   0 1.170
TCLUX9 25/05/2017 Call 12.500 0.035 0.035 0.000   0 0.035
TCLUY9 25/05/2017 Put 12.500 1.400 1.400 0.000   0 1.400
TCLW89 25/05/2017 Call 12.750 0.020 0.020 0.000   0 0.020
TCLW99 25/05/2017 Put 12.750 1.640 1.640 0.000   0 1.640
TCLWO9 25/05/2017 Call 13.000 0.015 0.015 0.000   0 0.015
TCLWP9 25/05/2017 Put 13.000 1.885 1.885 0.000   0 1.885
TCLGL9 29/06/2017 Call 0.010 10.915 10.915 0.000   0 10.915
TCLS59 29/06/2017 Call 7.750 3.420 3.420 0.000   0 3.420
TCLS69 29/06/2017 Put 7.750 0.001 0.001 0.000   0 0.001
TCLT68 29/06/2017 Call 8.000 3.170 3.170 0.000   0 3.170
TCLT78 29/06/2017 Put 8.000 0.002 0.002 0.000   0 0.002
TCLRG9 29/06/2017 Call 8.250 2.925 2.925 0.000   0 2.925
TCLRH9 29/06/2017 Put 8.250 0.003 0.003 0.000   0 0.003
TCLSX8 29/06/2017 Call 8.500 2.680 2.680 0.000   0 2.680
TCLSY8 29/06/2017 Put 8.500 0.007 0.007 0.000   87 0.007
TCLNV9 29/06/2017 Call 8.750 2.435 2.435 0.000   0 2.435
TCLNW9 29/06/2017 Put 8.750 0.015 0.015 0.000   0 0.015
TCLT48 29/06/2017 Call 9.000 2.195 2.195 0.000   0 2.195
TCLT58 29/06/2017 Put 9.000 0.025 0.025 0.000   0 0.025
TCLLD9 29/06/2017 Call 9.250 1.950 1.950 0.000   0 1.950
TCLLE9 29/06/2017 Put 9.250 0.040 0.040 0.000   107 0.040
TCLTA8 29/06/2017 Call 9.500 1.715 1.715 0.000   40 1.715
TCLTB8 29/06/2017 Put 9.500 0.065 0.065 0.000   100 0.065
TCLGO9 29/06/2017 Call 9.750 1.485 1.485 0.000   0 1.485
TCLGP9 29/06/2017 Put 9.750 0.095 0.095 0.000   0 0.095
TCLT28 29/06/2017 Call 10.000 1.260 1.260 0.000   0 1.260
TCLT38 29/06/2017 Put 10.000 0.140 0.140 0.000   0 0.140
TCLQG9 29/06/2017 Call 10.010 1.050 1.050 0.000   0 1.050
TCLQH9 29/06/2017 Put 10.010 0.145 0.145 0.000   50 0.145
TCLF99 29/06/2017 Call 10.250 1.055 1.055 0.000   30 1.055
TCLFF9 29/06/2017 Put 10.250 0.200 0.200 0.000   50 0.200
TCLQJ9 29/06/2017 Call 10.260 0.860 0.860 0.000   0 0.860
TCLQI9 29/06/2017 Put 10.260 0.205 0.205 0.000   0 0.205
TCLT88 29/06/2017 Call 10.500 0.865 0.865 0.000   323 0.865
TCLT98 29/06/2017 Put 10.500 0.280 0.280 0.000   800 0.280
TCLFO9 29/06/2017 Call 10.750 0.690 0.690 0.000   0 0.690
TCLFP9 29/06/2017 Put 10.750 0.375 0.375 0.000   90 0.375
TCLSI9 29/06/2017 Call 10.760 0.535 0.535 0.000   80 0.535
TCLSH9 29/06/2017 Put 10.760 0.380 0.380 0.000   105 0.380
TCLST8 29/06/2017 Call 11.000 0.535 0.535 0.000   1,555 0.535
TCLSU8 29/06/2017 Put 11.000 0.500 0.500 0.000   0 0.500
TCLFI9 29/06/2017 Call 11.250 0.410 0.410 0.000   857 0.410
TCLFJ9 29/06/2017 Put 11.250 0.640 0.640 0.000   150 0.640
TCLSF9 29/06/2017 Call 11.260 0.300 0.300 0.000   300 0.300
TCLSG9 29/06/2017 Put 11.260 0.645 0.645 0.000   250 0.645
TCLSZ8 29/06/2017 Call 11.500 0.305 0.305 0.250 20 185 0.305
TCLT18 29/06/2017 Put 11.500 0.805 0.805 0.000   0 0.805
TCLFK9 29/06/2017 Call 11.750 0.220 0.220 0.000   25 0.220
TCLFL9 29/06/2017 Put 11.750 0.985 0.985 0.000   488 0.985
TCLSV8 29/06/2017 Call 12.000 0.160 0.160 0.000   0 0.160
TCLSW8 29/06/2017 Put 12.000 1.185 1.185 0.000   0 1.185
TCLTT9 29/06/2017 Call 12.010 0.110 0.110 0.000   0 0.110
TCLTU9 29/06/2017 Put 12.010 1.190 1.190 0.000   0 1.190
TCLFG9 29/06/2017 Call 12.250 0.115 0.115 0.000   0 0.115
TCLFH9 29/06/2017 Put 12.250 1.395 1.395 0.000   40 1.395
TCLTD8 29/06/2017 Call 12.500 0.080 0.080 0.000   0 0.080
TCLTE8 29/06/2017 Put 12.500 1.615 1.615 0.000   0 1.615
TCLFM9 29/06/2017 Call 12.750 0.060 0.060 0.000   0 0.060
TCLFN9 29/06/2017 Put 12.750 1.840 1.840 0.000   0 1.840
TCLTZ8 29/06/2017 Call 13.000 0.040 0.040 0.000   0 0.040
TCLU18 29/06/2017 Put 13.000 2.075 2.075 0.000   0 2.075
TCLFQ9 29/06/2017 Call 13.250 0.030 0.030 0.000   0 0.030
TCLFR9 29/06/2017 Put 13.250 2.320 2.320 0.000   0 2.320
TCLWR8 29/06/2017 Call 13.500 0.020 0.020 0.000   0 0.020
TCLWS8 29/06/2017 Put 13.500 2.565 2.565 0.000   0 2.565
TCLGS9 29/06/2017 Call 13.750 0.015 0.015 0.000   0 0.015
TCLGT9 29/06/2017 Put 13.750 2.810 2.810 0.000   0 2.810
TCLZY8 29/06/2017 Call 14.000 0.010 0.010 0.000   0 0.010
TCLB19 29/06/2017 Put 14.000 3.055 3.055 0.000   0 3.055
TCLIO9 29/06/2017 Call 14.250 0.007 0.007 0.000   0 0.007
TCLIP9 29/06/2017 Put 14.250 3.305 3.305 0.000   0 3.305
TCLCS9 29/06/2017 Call 14.500 0.005 0.005 0.000   0 0.005
TCLCT9 29/06/2017 Put 14.500 3.550 3.550 0.000   0 3.550
TCLW29 27/07/2017 Call 8.500 2.680 2.680 0.000   0 2.680
TCLW39 27/07/2017 Put 8.500 0.025 0.025 0.000   0 0.025
TCLVS9 27/07/2017 Call 8.750 2.435 2.435 0.000   0 2.435
TCLVT9 27/07/2017 Put 8.750 0.035 0.035 0.000   0 0.035
TCLVO9 27/07/2017 Call 9.000 2.190 2.190 0.000   0 2.190
TCLVP9 27/07/2017 Put 9.000 0.050 0.050 0.000   0 0.050
TCLVE9 27/07/2017 Call 9.250 1.945 1.945 0.000   0 1.945
TCLVF9 27/07/2017 Put 9.250 0.065 0.065 0.000   0 0.065
TCLVW9 27/07/2017 Call 9.500 1.710 1.710 0.000   0 1.710
TCLVX9 27/07/2017 Put 9.500 0.090 0.090 0.000   0 0.090
TCLVU9 27/07/2017 Call 9.750 1.485 1.485 0.000   0 1.485
TCLVV9 27/07/2017 Put 9.750 0.125 0.125 0.000   0 0.125
TCLVQ9 27/07/2017 Call 10.000 1.270 1.270 0.000   0 1.270
TCLVR9 27/07/2017 Put 10.000 0.170 0.170 0.000   2,000 0.170
TCLVC9 27/07/2017 Call 10.250 1.065 1.065 0.000   0 1.065
TCLVD9 27/07/2017 Put 10.250 0.235 0.235 0.000   0 0.235
TCLVY9 27/07/2017 Call 10.500 0.880 0.880 0.000   0 0.880
TCLVZ9 27/07/2017 Put 10.500 0.310 0.310 0.000   50 0.310
TCLVI9 27/07/2017 Call 10.750 0.710 0.710 0.000   0 0.710
TCLVJ9 27/07/2017 Put 10.750 0.410 0.410 0.000   0 0.410
TCLVK9 27/07/2017 Call 11.000 0.560 0.560 0.000   0 0.560
TCLVL9 27/07/2017 Put 11.000 0.530 0.530 0.000   0 0.530
TCLV89 27/07/2017 Call 11.250 0.435 0.435 0.000   600 0.435
TCLV99 27/07/2017 Put 11.250 0.670 0.670 0.000   0 0.670
TCLVA9 27/07/2017 Call 11.500 0.325 0.325 0.000   0 0.325
TCLVB9 27/07/2017 Put 11.500 0.825 0.825 0.000   0 0.825
TCLVM9 27/07/2017 Call 11.750 0.235 0.235 0.000   61 0.235
TCLVN9 27/07/2017 Put 11.750 1.005 1.005 0.000   0 1.005
TCLVG9 27/07/2017 Call 12.000 0.165 0.165 0.000   80 0.165
TCLVH9 27/07/2017 Put 12.000 1.195 1.195 0.000   0 1.195
TCLV69 27/07/2017 Call 12.250 0.115 0.115 0.000   0 0.115
TCLV79 27/07/2017 Put 12.250 1.400 1.400 0.000   0 1.400
TCLWC9 27/07/2017 Call 12.500 0.080 0.080 0.000   0 0.080
TCLWD9 27/07/2017 Put 12.500 1.620 1.620 0.000   0 1.620
TCLWA9 27/07/2017 Call 12.750 0.055 0.055 0.000   0 0.055
TCLWB9 27/07/2017 Put 12.750 1.845 1.845 0.000   0 1.845
TCLWQ9 27/07/2017 Call 13.000 0.035 0.035 0.000   0 0.035
TCLWR9 27/07/2017 Put 13.000 2.070 2.070 0.000   0 2.070
TCLXP9 24/08/2017 Call 9.250            
TCLXQ9 24/08/2017 Put 9.250            
TCLXI9 24/08/2017 Call 9.500 1.735 1.735 0.000   0 1.735
TCLXJ9 24/08/2017 Put 9.500 0.105 0.105 0.000   0 0.105
TCLXM9 24/08/2017 Call 9.750 1.505 1.505 0.000   0 1.505
TCLXN9 24/08/2017 Put 9.750 0.150 0.150 0.000   0 0.150
TCLX59 24/08/2017 Call 10.000 1.290 1.290 0.000   0 1.290
TCLX69 24/08/2017 Put 10.000 0.205 0.205 0.000   0 0.205
TCLX19 24/08/2017 Call 10.250 1.090 1.090 0.000   0 1.090
TCLX29 24/08/2017 Put 10.250 0.270 0.270 0.000   0 0.270
TCLXK9 24/08/2017 Call 10.500 0.905 0.905 0.000   0 0.905
TCLXL9 24/08/2017 Put 10.500 0.355 0.355 0.000   0 0.355
TCLXB9 24/08/2017 Call 10.750 0.735 0.735 0.000   0 0.735
TCLXC9 24/08/2017 Put 10.750 0.455 0.455 0.000   0 0.455
TCLXG9 24/08/2017 Call 11.000 0.585 0.585 0.000   0 0.585
TCLXH9 24/08/2017 Put 11.000 0.570 0.570 0.000   0 0.570
TCLWU9 24/08/2017 Call 11.250 0.460 0.460 0.000   0 0.460
TCLWV9 24/08/2017 Put 11.250 0.710 0.710 0.000   0 0.710
TCLWW9 24/08/2017 Call 11.500 0.355 0.355 0.000   0 0.355
TCLWX9 24/08/2017 Put 11.500 0.865 0.865 0.000   0 0.865
TCLX99 24/08/2017 Call 11.750 0.270 0.270 0.000   0 0.270
TCLXA9 24/08/2017 Put 11.750 1.040 1.040 0.000   0 1.040
TCLXD9 24/08/2017 Call 12.000 0.200 0.200 0.000   0 0.200
TCLXF9 24/08/2017 Put 12.000 1.230 1.230 0.000   0 1.230
TCLWS9 24/08/2017 Call 12.250 0.150 0.150 0.000   0 0.150
TCLWT9 24/08/2017 Put 12.250 1.430 1.430 0.000   0 1.430
TCLWY9 24/08/2017 Call 12.500 0.110 0.110 0.000   0 0.110
TCLWZ9 24/08/2017 Put 12.500 1.645 1.645 0.000   0 1.645
TCLX79 24/08/2017 Call 12.750 0.080 0.080 0.000   0 0.080
TCLX89 24/08/2017 Put 12.750 1.865 1.865 0.000   0 1.865
TCLX39 24/08/2017 Call 13.000 0.060 0.060 0.000   0 0.060
TCLX49 24/08/2017 Put 13.000 2.095 2.095 0.000   0 2.095
TCLN69 28/09/2017 Call 0.010 10.975 10.975 0.000   0 10.975
TCLS79 28/09/2017 Call 7.750 3.430 3.430 0.000   0 3.430
TCLS89 28/09/2017 Put 7.750 0.006 0.006 0.000   0 0.006
TCLS99 28/09/2017 Call 8.000 3.185 3.185 0.000   0 3.185
TCLSA9 28/09/2017 Put 8.000 0.010 0.010 0.000   0 0.010
TCLRI9 28/09/2017 Call 8.250 2.940 2.940 0.000   0 2.940
TCLRJ9 28/09/2017 Put 8.250 0.020 0.020 0.000   0 0.020
TCLLN9 28/09/2017 Call 8.500 2.695 2.695 0.000   0 2.695
TCLLO9 28/09/2017 Put 8.500 0.030 0.030 0.000   0 0.030
TCLNX9 28/09/2017 Call 8.750 2.450 2.450 0.000   0 2.450
TCLNY9 28/09/2017 Put 8.750 0.045 0.045 0.000   0 0.045
TCLY48 28/09/2017 Call 9.000 2.205 2.205 0.000   0 2.205
TCLY58 28/09/2017 Put 9.000 0.070 0.070 0.000   0 0.070
TCLN99 28/09/2017 Call 9.250 1.965 1.965 0.000   0 1.965
TCLNK9 28/09/2017 Put 9.250 0.095 0.095 0.000   70 0.095
TCLXZ8 28/09/2017 Call 9.500 1.730 1.730 0.000   0 1.730
TCLY18 28/09/2017 Put 9.500 0.135 0.135 0.000   0 0.135
TCLMJ9 28/09/2017 Call 9.750 1.510 1.510 0.000   0 1.510
TCLMK9 28/09/2017 Put 9.750 0.180 0.180 0.000   0 0.180
TCLY68 28/09/2017 Call 10.000 1.300 1.300 0.000   0 1.300
TCLY78 28/09/2017 Put 10.000 0.235 0.235 0.000   0 0.235
TCLM99 28/09/2017 Call 10.250 1.105 1.105 0.000   0 1.105
TCLMA9 28/09/2017 Put 10.250 0.305 0.305 0.000   0 0.305
TCLY28 28/09/2017 Call 10.500 0.925 0.925 0.000   0 0.925
TCLY38 28/09/2017 Put 10.500 0.395 0.395 0.000   0 0.395
TCLML9 28/09/2017 Call 10.750 0.760 0.760 0.000   0 0.760
TCLMM9 28/09/2017 Put 10.750 0.495 0.495 0.000   0 0.495
TCLY88 28/09/2017 Call 11.000 0.615 0.615 0.000   240 0.615
TCLY98 28/09/2017 Put 11.000 0.615 0.615 0.000   200 0.615
TCLWL9 28/09/2017 Call 11.010 0.570 0.570 0.000   0 0.570
TCLWK9 28/09/2017 Put 11.010 0.610 0.610 0.000   0 0.610
TCLM79 28/09/2017 Call 11.250 0.490 0.490 0.470 284 284 0.490
TCLM89 28/09/2017 Put 11.250 0.750 0.750 0.000   0 0.750
TCLXW8 28/09/2017 Call 11.500 0.380 0.380 0.000   0 0.380
TCLXY8 28/09/2017 Put 11.500 0.900 0.900 0.000   0 0.900
TCLMH9 28/09/2017 Call 11.750 0.295 0.295 0.000   0 0.295
TCLMI9 28/09/2017 Put 11.750 1.070 1.070 0.000   72 1.070
TCLYA8 28/09/2017 Call 12.000 0.225 0.225 0.000   50 0.225
TCLYB8 28/09/2017 Put 12.000 1.255 1.255 0.000   0 1.255
TCLMB9 28/09/2017 Call 12.250 0.165 0.165 0.000   0 0.165
TCLMC9 28/09/2017 Put 12.250 1.455 1.455 0.000   0 1.455
TCLXU8 28/09/2017 Call 12.500 0.125 0.125 0.000   0 0.125
TCLXV8 28/09/2017 Put 12.500 1.660 1.660 0.000   0 1.660
TCLMF9 28/09/2017 Call 12.750 0.090 0.090 0.000   0 0.090
TCLMG9 28/09/2017 Put 12.750 1.880 1.880 0.000   0 1.880
TCLXS8 28/09/2017 Call 13.000 0.065 0.065 0.000   0 0.065
TCLXT8 28/09/2017 Put 13.000 2.105 2.105 0.000   0 2.105
TCLMD9 28/09/2017 Call 13.250 0.045 0.045 0.000   0 0.045
TCLME9 28/09/2017 Put 13.250 2.340 2.340 0.000   0 2.340
TCLYD8 28/09/2017 Call 13.500 0.035 0.035 0.000   0 0.035
TCLYE8 28/09/2017 Put 13.500 2.575 2.575 0.000   0 2.575
TCLB29 28/09/2017 Call 14.000 0.015 0.015 0.000   0 0.015
TCLB39 28/09/2017 Put 14.000 3.060 3.060 0.000   0 3.060
TCLCU9 28/09/2017 Call 14.500 0.008 0.008 0.000   0 0.008
TCLCV9 28/09/2017 Put 14.500 3.550 3.550 0.000   0 3.550
TCLUU9 21/12/2017 Call 0.010 11.020 11.020 0.000   0 11.020
TCLSB9 21/12/2017 Call 7.500 3.675 3.675 0.000   0 3.675
TCLSC9 21/12/2017 Put 7.500 0.015 0.015 0.000   0 0.015
TCLQU9 21/12/2017 Call 8.000 3.195 3.195 0.000   0 3.195
TCLQV9 21/12/2017 Put 8.000 0.030 0.030 0.000   0 0.030
TCLLP9 21/12/2017 Call 8.500 2.710 2.710 0.000   0 2.710
TCLLQ9 21/12/2017 Put 8.500 0.065 0.065 0.000   0 0.065
TCLU89 21/12/2017 Call 8.750 2.470 2.470 0.000   0 2.470
TCLU99 21/12/2017 Put 8.750 0.090 0.090 0.000   0 0.090
TCLL39 21/12/2017 Call 9.000 2.225 2.225 0.000   0 2.225
TCLL49 21/12/2017 Put 9.000 0.120 0.120 0.000   0 0.120
TCLTV9 21/12/2017 Call 9.250 1.995 1.995 0.000   0 1.995
TCLTW9 21/12/2017 Put 9.250 0.155 0.155 0.000   0 0.155
TCLGQ9 21/12/2017 Call 9.500 1.770 1.770 0.000   0 1.770
TCLGR9 21/12/2017 Put 9.500 0.200 0.200 0.000   85 0.200
TCLUA9 21/12/2017 Call 9.750 1.555 1.555 0.000   0 1.555
TCLUB9 21/12/2017 Put 9.750 0.250 0.250 0.000   0 0.250
TCLG79 21/12/2017 Call 10.000 1.360 1.360 0.000   0 1.360
TCLG89 21/12/2017 Put 10.000 0.315 0.315 0.000   0 0.315
TCLTZ9 21/12/2017 Call 10.250 1.175 1.175 0.000   0 1.175
TCLU19 21/12/2017 Put 10.250 0.390 0.390 0.000   0 0.390
TCLFS9 21/12/2017 Call 10.500 1.005 1.005 0.000   0 1.005
TCLFT9 21/12/2017 Put 10.500 0.480 0.480 0.000   100 0.480
TCLU49 21/12/2017 Call 10.750 0.855 0.855 0.000   0 0.855
TCLU59 21/12/2017 Put 10.750 0.580 0.580 0.000   0 0.580
TCLG99 21/12/2017 Call 11.000 0.715 0.715 0.000   540 0.715
TCLGK9 21/12/2017 Put 11.000 0.700 0.700 0.000   25 0.700
TCLTX9 21/12/2017 Call 11.250 0.595 0.595 0.000   0 0.595
TCLTY9 21/12/2017 Put 11.250 0.830 0.830 0.000   0 0.830
TCLFU9 21/12/2017 Call 11.500 0.490 0.490 0.000   0 0.490
TCLFV9 21/12/2017 Put 11.500 0.980 0.980 0.000   25 0.980
TCLU69 21/12/2017 Call 11.750 0.400 0.400 0.000   0 0.400
TCLU79 21/12/2017 Put 11.750 1.145 1.145 0.000   0 1.145
TCLG39 21/12/2017 Call 12.000 0.325 0.325 0.000   0 0.325
TCLG49 21/12/2017 Put 12.000 1.320 1.320 0.000   0 1.320
TCLU29 21/12/2017 Call 12.250 0.260 0.260 0.000   0 0.260
TCLU39 21/12/2017 Put 12.250 1.510 1.510 0.000   0 1.510
TCLFW9 21/12/2017 Call 12.500 0.205 0.205 0.000   40 0.205
TCLFX9 21/12/2017 Put 12.500 1.710 1.710 0.000   0 1.710
TCLWE9 21/12/2017 Call 12.750 0.160 0.160 0.000   0 0.160
TCLWF9 21/12/2017 Put 12.750 1.920 1.920 0.000   0 1.920
TCLG59 21/12/2017 Call 13.000 0.125 0.125 0.000   0 0.125
TCLG69 21/12/2017 Put 13.000 2.135 2.135 0.000   0 2.135
TCLFY9 21/12/2017 Call 13.500 0.075 0.075 0.000   0 0.075
TCLFZ9 21/12/2017 Put 13.500 2.595 2.595 0.000   0 2.595
TCLG19 21/12/2017 Call 14.000 0.045 0.045 0.000   0 0.045
TCLG29 21/12/2017 Put 14.000 3.070 3.070 0.000   0 3.070
TCLIK9 21/12/2017 Call 14.500 0.025 0.025 0.000   0 0.025
TCLIL9 21/12/2017 Put 14.500 3.555 3.555 0.000   0 3.555
TCLSD9 28/03/2018 Call 7.500 3.670 3.670 0.000   0 3.670
TCLSE9 28/03/2018 Put 7.500 0.035 0.035 0.000   0 0.035
TCLQW9 28/03/2018 Call 8.000 3.180 3.180 0.000   0 3.180
TCLQX9 28/03/2018 Put 8.000 0.070 0.070 0.000   0 0.070
TCLNL9 28/03/2018 Call 8.500 2.695 2.695 0.000   0 2.695
TCLNM9 28/03/2018 Put 8.500 0.120 0.120 0.000   0 0.120
TCLN79 28/03/2018 Call 9.000 2.225 2.225 0.000   0 2.225
TCLN89 28/03/2018 Put 9.000 0.195 0.195 0.000   0 0.195
TCLMN9 28/03/2018 Call 9.500 1.785 1.785 0.000   100 1.785
TCLMO9 28/03/2018 Put 9.500 0.310 0.310 0.000   0 0.310
TCLMX9 28/03/2018 Call 10.000 1.395 1.395 0.000   0 1.395
TCLMY9 28/03/2018 Put 10.000 0.465 0.465 0.000   0 0.465
TCLMP9 28/03/2018 Call 10.500 1.055 1.055 0.000   0 1.055
TCLMQ9 28/03/2018 Put 10.500 0.660 0.660 0.000   100 0.660
TCLMZ9 28/03/2018 Call 11.000 0.775 0.775 0.000   0 0.775
TCLN19 28/03/2018 Put 11.000 0.905 0.905 0.000   0 0.905
TCLMT9 28/03/2018 Call 11.500 0.555 0.555 0.000   0 0.555
TCLMU9 28/03/2018 Put 11.500 1.205 1.205 0.000   50 1.205
TCLN29 28/03/2018 Call 12.000 0.385 0.385 0.000   12 0.385
TCLN39 28/03/2018 Put 12.000 1.545 1.545 0.000   0 1.545
TCLMV9 28/03/2018 Call 12.500 0.260 0.260 0.000   0 0.260
TCLMW9 28/03/2018 Put 12.500 1.925 1.925 0.000   0 1.925
TCLN49 28/03/2018 Call 13.000 0.170 0.170 0.000   0 0.170
TCLN59 28/03/2018 Put 13.000 2.335 2.335 0.000   0 2.335
TCLMR9 28/03/2018 Call 13.500 0.110 0.110 0.000   0 0.110
TCLMS9 28/03/2018 Put 13.500 2.775 2.775 0.000   2 2.775
TCLW49 28/06/2018 Call 8.000 3.180 3.180 0.000   0 3.180
TCLW59 28/06/2018 Put 8.000 0.125 0.125 0.000   0 0.125
TCLUO9 28/06/2018 Call 8.500 2.695 2.695 0.000   0 2.695
TCLUP9 28/06/2018 Put 8.500 0.195 0.195 0.000   0 0.195
TCLUK9 28/06/2018 Call 9.000 2.230 2.230 0.000   0 2.230
TCLUL9 28/06/2018 Put 9.000 0.295 0.295 0.000   0 0.295
TCLUC9 28/06/2018 Call 9.500 1.805 1.805 0.000   0 1.805
TCLUD9 28/06/2018 Put 9.500 0.435 0.435 0.000   0 0.435
TCLUM9 28/06/2018 Call 10.000 1.425 1.425 0.000   0 1.425
TCLUN9 28/06/2018 Put 10.000 0.610 0.610 0.000   0 0.610
TCLUE9 28/06/2018 Call 10.500 1.100 1.100 0.000   0 1.100
TCLUF9 28/06/2018 Put 10.500 0.830 0.830 0.000   0 0.830
TCLUI9 28/06/2018 Call 11.000 0.835 0.835 0.000   0 0.835
TCLUJ9 28/06/2018 Put 11.000 1.090 1.090 0.000   0 1.090
TCLUS9 28/06/2018 Call 11.500 0.615 0.615 0.000   0 0.615
TCLUT9 28/06/2018 Put 11.500 1.390 1.390 0.000   0 1.390
TCLUG9 28/06/2018 Call 12.000 0.445 0.445 0.000   0 0.445
TCLUH9 28/06/2018 Put 12.000 1.735 1.735 0.000   0 1.735
TCLUQ9 28/06/2018 Call 12.500 0.315 0.315 0.000   0 0.315
TCLUR9 28/06/2018 Put 12.500 2.115 2.115 0.000   10 2.115
TCLWG9 28/06/2018 Call 13.000 0.220 0.220 0.000   0 0.220
TCLWH9 28/06/2018 Put 13.000 2.525 2.525 0.000   0 2.525

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.