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 12.260 Down -0.010 12.240 12.290 12.300 12.315 12.220 5,229,581 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
TCLGL9 29/06/2017 Call 0.010 12.000 12.000 0.000   30 12.000
TCLS59 29/06/2017 Call 7.750 4.520 4.520 0.000   0 4.520
TCLS69 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLT68 29/06/2017 Call 8.000 4.270 4.270 0.000   0 4.270
TCLT78 29/06/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLRG9 29/06/2017 Call 8.250 4.025 4.025 0.000   0 4.025
TCLRH9 29/06/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLSX8 29/06/2017 Call 8.500 3.775 3.775 0.000   0 3.775
TCLSY8 29/06/2017 Put 8.500 0.000 0.000 0.000   87 0.000
TCLNV9 29/06/2017 Call 8.750 3.525 3.525 0.000   0 3.525
TCLNW9 29/06/2017 Put 8.750 0.000 0.000 0.000   0 0.000
TCLT48 29/06/2017 Call 9.000 3.275 3.275 0.000   0 3.275
TCLT58 29/06/2017 Put 9.000 0.000 0.000 0.000   0 0.000
TCLLD9 29/06/2017 Call 9.250 3.025 3.025 0.000   0 3.025
TCLLE9 29/06/2017 Put 9.250 0.000 0.000 0.000   107 0.000
TCLTA8 29/06/2017 Call 9.500 2.775 2.775 0.000   40 2.775
TCLTB8 29/06/2017 Put 9.500 0.000 0.000 0.000   100 0.000
TCLGO9 29/06/2017 Call 9.750 2.525 2.525 0.000   0 2.525
TCLGP9 29/06/2017 Put 9.750 0.000 0.000 0.000   0 0.000
TCLT28 29/06/2017 Call 10.000 2.275 2.275 0.000   0 2.275
TCLT38 29/06/2017 Put 10.000 0.000 0.000 0.000   0 0.000
TCLQG9 29/06/2017 Call 10.010 1.995 1.995 0.000   0 1.995
TCLQH9 29/06/2017 Put 10.010 0.000 0.000 0.000   20 0.000
TCLF99 29/06/2017 Call 10.250 2.025 2.025 0.000   30 2.025
TCLFF9 29/06/2017 Put 10.250 0.001 0.001 0.000   250 0.001
TCLQJ9 29/06/2017 Call 10.260 1.745 1.745 0.000   0 1.745
TCLQI9 29/06/2017 Put 10.260 0.001 0.001 0.000   0 0.001
TCLT88 29/06/2017 Call 10.500 1.775 1.775 0.000   439 1.775
TCLT98 29/06/2017 Put 10.500 0.002 0.002 0.000   810 0.002
TCLFO9 29/06/2017 Call 10.750 1.530 1.530 0.000   0 1.530
TCLFP9 29/06/2017 Put 10.750 0.007 0.007 0.000   90 0.007
TCLSI9 29/06/2017 Call 10.760 1.255 1.255 0.000   80 1.255
TCLSH9 29/06/2017 Put 10.760 0.007 0.007 0.000   105 0.007
TCLST8 29/06/2017 Call 11.000 1.285 1.285 0.000   1,675 1.285
TCLSU8 29/06/2017 Put 11.000 0.015 0.015 0.000   26 0.015
TCLBS7 29/06/2017 Call 11.010 1.020 1.020 0.000   0 1.020
TCLBT7 29/06/2017 Put 11.010 0.020 0.020 0.000   0 0.020
TCLFI9 29/06/2017 Call 11.250 1.045 1.045 0.000   5,455 1.045
TCLFJ9 29/06/2017 Put 11.250 0.040 0.040 0.000   330 0.040
TCLSF9 29/06/2017 Call 11.260 0.795 0.795 0.000   370 0.795
TCLSG9 29/06/2017 Put 11.260 0.040 0.040 0.000   200 0.040
TCLSZ8 29/06/2017 Call 11.500 0.815 0.815 0.000   2,758 0.815
TCLT18 29/06/2017 Put 11.500 0.080 0.080 0.000   1,125 0.080
TCLBV7 29/06/2017 Call 11.510 0.585 0.585 0.000   250 0.585
TCLBU7 29/06/2017 Put 11.510 0.080 0.080 0.000   0 0.080
TCLFK9 29/06/2017 Call 11.750 0.600 0.600 0.000   75 0.600
TCLFL9 29/06/2017 Put 11.750 0.145 0.145 0.000   1,538 0.145
TCLXR9 29/06/2017 Call 11.760 0.405 0.405 0.000   0 0.405
TCLXS9 29/06/2017 Put 11.760 0.150 0.150 0.000   0 0.150
TCLSV8 29/06/2017 Call 12.000 0.415 0.415 0.000   386 0.415
TCLSW8 29/06/2017 Put 12.000 0.245 0.245 0.000   205 0.245
TCLTT9 29/06/2017 Call 12.010 0.255 0.255 0.000   50 0.255
TCLTU9 29/06/2017 Put 12.010 0.250 0.250 0.000   200 0.250
TCLFG9 29/06/2017 Call 12.250 0.260 0.260 0.260 42 243 0.260
TCLFH9 29/06/2017 Put 12.250 0.385 0.385 0.365 12 52 0.385
TCLTD8 29/06/2017 Call 12.500 0.150 0.150 0.160 81 281 0.150
TCLTE8 29/06/2017 Put 12.500 0.560 0.560 0.000   0 0.560
TCLCX7 29/06/2017 Call 12.510 0.075 0.075 0.050 280 7,280 0.075
TCLCY7 29/06/2017 Put 12.510 0.570 0.570 0.000   0 0.570
TCLFM9 29/06/2017 Call 12.750 0.075 0.075 0.000   100 0.075
TCLFN9 29/06/2017 Put 12.750 0.770 0.770 0.000   0 0.770
TCLD87 29/06/2017 Call 12.760 0.035 0.035 0.000   1,000 0.035
TCLD97 29/06/2017 Put 12.760 0.780 0.780 0.000   0 0.780
TCLTZ8 29/06/2017 Call 13.000 0.035 0.035 0.000   0 0.035
TCLU18 29/06/2017 Put 13.000 1.000 1.000 0.000   0 1.000
TCLD17 29/06/2017 Call 13.010 0.015 0.015 0.000   60 0.015
TCLCZ7 29/06/2017 Put 13.010 1.010 1.010 0.000   0 1.010
TCLFQ9 29/06/2017 Call 13.250 0.015 0.015 0.000   0 0.015
TCLFR9 29/06/2017 Put 13.250 1.245 1.245 0.000   0 1.245
TCLDK7 29/06/2017 Call 13.260 0.006 0.006 0.000   0 0.006
TCLDL7 29/06/2017 Put 13.260 1.255 1.255 0.000   0 1.255
TCLWR8 29/06/2017 Call 13.500 0.006 0.006 0.000   0 0.006
TCLWS8 29/06/2017 Put 13.500 1.490 1.490 0.000   0 1.490
TCLD27 29/06/2017 Call 13.510 0.002 0.002 0.000   0 0.002
TCLD37 29/06/2017 Put 13.510 1.500 1.500 0.000   0 1.500
TCLGS9 29/06/2017 Call 13.750 0.002 0.002 0.000   0 0.002
TCLGT9 29/06/2017 Put 13.750 1.740 1.740 0.000   0 1.740
TCLDM7 29/06/2017 Call 13.760 0.001 0.001 0.000   0 0.001
TCLDN7 29/06/2017 Put 13.760 1.750 1.750 0.000   0 1.750
TCLZY8 29/06/2017 Call 14.000 0.001 0.001 0.000   100 0.001
TCLB19 29/06/2017 Put 14.000 1.990 1.990 0.000   0 1.990
TCLD57 29/06/2017 Call 14.010 0.000 0.000 0.000   0 0.000
TCLD47 29/06/2017 Put 14.010 2.000 2.000 0.000   0 2.000
TCLIO9 29/06/2017 Call 14.250 0.000 0.000 0.000   0 0.000
TCLIP9 29/06/2017 Put 14.250 2.240 2.240 0.000   0 2.240
TCLDP7 29/06/2017 Call 14.260 0.000 0.000 0.000   0 0.000
TCLDO7 29/06/2017 Put 14.260 2.250 2.250 0.000   0 2.250
TCLCS9 29/06/2017 Call 14.500 0.000 0.000 0.000   0 0.000
TCLCT9 29/06/2017 Put 14.500 2.490 2.490 0.000   0 2.490
TCLD67 29/06/2017 Call 14.510 0.000 0.000 0.000   0 0.000
TCLD77 29/06/2017 Put 14.510 2.500 2.500 0.000   0 2.500
TCLDT7 29/06/2017 Call 14.750 0.000 0.000 0.000   0 0.000
TCLDS7 29/06/2017 Put 14.750 2.740 2.740 0.000   0 2.740
TCLDQ7 29/06/2017 Call 14.760 0.000 0.000 0.000   0 0.000
TCLDR7 29/06/2017 Put 14.760 2.750 2.750 0.000   0 2.750
TCLCW7 27/07/2017 Call 0.010 12.015 12.015 0.000   0 12.015
TCLW29 27/07/2017 Call 8.500 3.775 3.775 0.000   0 3.775
TCLW39 27/07/2017 Put 8.500 0.000 0.000 0.000   0 0.000
TCLVS9 27/07/2017 Call 8.750 3.525 3.525 0.000   0 3.525
TCLVT9 27/07/2017 Put 8.750 0.000 0.000 0.000   0 0.000
TCLVO9 27/07/2017 Call 9.000 3.275 3.275 0.000   0 3.275
TCLVP9 27/07/2017 Put 9.000 0.000 0.000 0.000   0 0.000
TCLVE9 27/07/2017 Call 9.250 3.025 3.025 0.000   0 3.025
TCLVF9 27/07/2017 Put 9.250 0.000 0.000 0.000   0 0.000
TCLVW9 27/07/2017 Call 9.500 2.775 2.775 0.000   0 2.775
TCLVX9 27/07/2017 Put 9.500 0.000 0.000 0.000   0 0.000
TCLVU9 27/07/2017 Call 9.750 2.525 2.525 0.000   0 2.525
TCLVV9 27/07/2017 Put 9.750 0.001 0.001 0.000   0 0.001
TCLVQ9 27/07/2017 Call 10.000 2.275 2.275 0.000   0 2.275
TCLVR9 27/07/2017 Put 10.000 0.003 0.003 0.000   2,800 0.003
TCLVC9 27/07/2017 Call 10.250 2.025 2.025 0.000   0 2.025
TCLVD9 27/07/2017 Put 10.250 0.008 0.008 0.000   0 0.008
TCLVY9 27/07/2017 Call 10.500 1.775 1.775 0.000   0 1.775
TCLVZ9 27/07/2017 Put 10.500 0.015 0.015 0.000   50 0.015
TCLVI9 27/07/2017 Call 10.750 1.530 1.530 0.000   0 1.530
TCLVJ9 27/07/2017 Put 10.750 0.030 0.030 0.000   0 0.030
TCLVK9 27/07/2017 Call 11.000 1.285 1.285 0.000   0 1.285
TCLVL9 27/07/2017 Put 11.000 0.060 0.060 0.000   12 0.060
TCLZU9 27/07/2017 Call 11.010 1.065 1.065 0.000   0 1.065
TCLZV9 27/07/2017 Put 11.010 0.060 0.060 0.000   0 0.060
TCLV89 27/07/2017 Call 11.250 1.050 1.050 0.000   150 1.050
TCLV99 27/07/2017 Put 11.250 0.095 0.095 0.000   60 0.095
TCLZX9 27/07/2017 Call 11.260 0.855 0.855 0.000   1,700 0.855
TCLZW9 27/07/2017 Put 11.260 0.100 0.100 0.000   950 0.100
TCLVA9 27/07/2017 Call 11.500 0.825 0.825 0.000   90 0.825
TCLVB9 27/07/2017 Put 11.500 0.155 0.155 0.000   0 0.155
TCLZY9 27/07/2017 Call 11.510 0.665 0.665 0.000   7,500 0.665
TCLB17 27/07/2017 Put 11.510 0.155 0.155 0.000   0 0.155
TCLVM9 27/07/2017 Call 11.750 0.620 0.620 0.000   886 0.620
TCLVN9 27/07/2017 Put 11.750 0.235 0.235 0.000   125 0.235
TCLY79 27/07/2017 Call 11.760 0.495 0.495 0.000   1,355 0.495
TCLY89 27/07/2017 Put 11.760 0.235 0.235 0.000   0 0.235
TCLVG9 27/07/2017 Call 12.000 0.440 0.440 0.000   1,645 0.440
TCLVH9 27/07/2017 Put 12.000 0.340 0.340 0.000   0 0.340
TCLB37 27/07/2017 Call 12.010 0.355 0.355 0.000   0 0.355
TCLB27 27/07/2017 Put 12.010 0.345 0.345 0.000   0 0.345
TCLV69 27/07/2017 Call 12.250 0.295 0.295 0.285 17 31 0.295
TCLV79 27/07/2017 Put 12.250 0.475 0.475 0.000   0 0.475
TCLWC9 27/07/2017 Call 12.500 0.185 0.185 0.000   5,284 0.185
TCLWD9 27/07/2017 Put 12.500 0.635 0.635 0.000   50 0.635
TCLWA9 27/07/2017 Call 12.750 0.110 0.110 0.000   5,050 0.110
TCLWB9 27/07/2017 Put 12.750 0.825 0.825 0.000   0 0.825
TCLWQ9 27/07/2017 Call 13.000 0.060 0.060 0.000   0 0.060
TCLWR9 27/07/2017 Put 13.000 1.035 1.035 0.000   0 1.035
TCLYH9 27/07/2017 Call 13.250 0.030 0.030 0.000   0 0.030
TCLYI9 27/07/2017 Put 13.250 1.260 1.260 0.000   0 1.260
TCLYR9 27/07/2017 Call 13.500 0.015 0.015 0.000   0 0.015
TCLYS9 27/07/2017 Put 13.500 1.500 1.500 0.000   0 1.500
TCLBH7 27/07/2017 Call 13.750 0.008 0.008 0.000   0 0.008
TCLBI7 27/07/2017 Put 13.750 1.745 1.745 0.000   0 1.745
TCLDW7 27/07/2017 Call 14.000 0.004 0.004 0.000   0 0.004
TCLDX7 27/07/2017 Put 14.000 1.990 1.990 0.000   0 1.990
TCLE77 27/07/2017 Call 14.250 0.002 0.002 0.000   0 0.002
TCLE87 27/07/2017 Put 14.250 2.240 2.240 0.000   0 2.240
TCLFS7 24/08/2017 Call 0.010 12.030 12.030 0.000   0 12.030
TCLXY9 24/08/2017 Call 9.000 3.275 3.275 0.000   0 3.275
TCLXZ9 24/08/2017 Put 9.000 0.001 0.001 0.000   0 0.001
TCLXP9 24/08/2017 Call 9.250 3.025 3.025 0.000   0 3.025
TCLXQ9 24/08/2017 Put 9.250 0.001 0.001 0.000   0 0.001
TCLXI9 24/08/2017 Call 9.500 2.775 2.775 0.000   0 2.775
TCLXJ9 24/08/2017 Put 9.500 0.003 0.003 0.000   0 0.003
TCLXM9 24/08/2017 Call 9.750 2.525 2.525 0.000   0 2.525
TCLXN9 24/08/2017 Put 9.750 0.007 0.007 0.000   0 0.007
TCLX59 24/08/2017 Call 10.000 2.275 2.275 0.000   0 2.275
TCLX69 24/08/2017 Put 10.000 0.015 0.015 0.000   0 0.015
TCLX19 24/08/2017 Call 10.250 2.025 2.025 0.000   0 2.025
TCLX29 24/08/2017 Put 10.250 0.025 0.025 0.000   0 0.025
TCLXK9 24/08/2017 Call 10.500 1.775 1.775 0.000   0 1.775
TCLXL9 24/08/2017 Put 10.500 0.040 0.040 0.000   0 0.040
TCLXB9 24/08/2017 Call 10.750 1.530 1.530 0.000   0 1.530
TCLXC9 24/08/2017 Put 10.750 0.065 0.065 0.000   0 0.065
TCLXG9 24/08/2017 Call 11.000 1.290 1.290 0.000   0 1.290
TCLXH9 24/08/2017 Put 11.000 0.100 0.100 0.000   0 0.100
TCLWU9 24/08/2017 Call 11.250 1.060 1.060 0.000   0 1.060
TCLWV9 24/08/2017 Put 11.250 0.150 0.150 0.000   50 0.150
TCLWW9 24/08/2017 Call 11.500 0.845 0.845 0.000   100 0.845
TCLWX9 24/08/2017 Put 11.500 0.215 0.215 0.000   0 0.215
TCLX99 24/08/2017 Call 11.750 0.650 0.650 0.000   0 0.650
TCLXA9 24/08/2017 Put 11.750 0.300 0.300 0.000   0 0.300
TCLXD9 24/08/2017 Call 12.000 0.485 0.485 0.000   0 0.485
TCLXF9 24/08/2017 Put 12.000 0.410 0.410 0.000   0 0.410
TCLWS9 24/08/2017 Call 12.250 0.345 0.345 0.000   0 0.345
TCLWT9 24/08/2017 Put 12.250 0.540 0.540 0.000   0 0.540
TCLWY9 24/08/2017 Call 12.500 0.240 0.240 0.000   42 0.240
TCLWZ9 24/08/2017 Put 12.500 0.695 0.695 0.000   0 0.695
TCLX79 24/08/2017 Call 12.750 0.160 0.160 0.000   14,269 0.160
TCLX89 24/08/2017 Put 12.750 0.870 0.870 0.000   0 0.870
TCLX39 24/08/2017 Call 13.000 0.105 0.105 0.000   0 0.105
TCLX49 24/08/2017 Put 13.000 1.070 1.070 0.000   0 1.070
TCLYJ9 24/08/2017 Call 13.250 0.065 0.065 0.000   0 0.065
TCLYK9 24/08/2017 Put 13.250 1.285 1.285 0.000   0 1.285
TCLYT9 24/08/2017 Call 13.500 0.040 0.040 0.000   0 0.040
TCLYU9 24/08/2017 Put 13.500 1.510 1.510 0.000   0 1.510
TCLBJ7 24/08/2017 Call 13.750 0.025 0.025 0.000   0 0.025
TCLBK7 24/08/2017 Put 13.750 1.750 1.750 0.000   0 1.750
TCLDY7 24/08/2017 Call 14.000 0.015 0.015 0.000   0 0.015
TCLDZ7 24/08/2017 Put 14.000 1.995 1.995 0.000   0 1.995
TCLE97 24/08/2017 Call 14.250 0.008 0.008 0.000   0 0.008
TCLEF7 24/08/2017 Put 14.250 2.245 2.245 0.000   0 2.245
TCLN69 28/09/2017 Call 0.010 12.055 12.055 0.000   0 12.055
TCLS79 28/09/2017 Call 7.750 4.525 4.525 0.000   0 4.525
TCLS89 28/09/2017 Put 7.750 0.000 0.000 0.000   0 0.000
TCLS99 28/09/2017 Call 8.000 4.275 4.275 0.000   0 4.275
TCLSA9 28/09/2017 Put 8.000 0.000 0.000 0.000   0 0.000
TCLRI9 28/09/2017 Call 8.250 4.025 4.025 0.000   0 4.025
TCLRJ9 28/09/2017 Put 8.250 0.000 0.000 0.000   0 0.000
TCLLN9 28/09/2017 Call 8.500 3.775 3.775 0.000   0 3.775
TCLLO9 28/09/2017 Put 8.500 0.001 0.001 0.000   0 0.001
TCLNX9 28/09/2017 Call 8.750 3.525 3.525 0.000   0 3.525
TCLNY9 28/09/2017 Put 8.750 0.001 0.001 0.000   0 0.001
TCLY48 28/09/2017 Call 9.000 3.275 3.275 0.000   0 3.275
TCLY58 28/09/2017 Put 9.000 0.003 0.003 0.000   0 0.003
TCLN99 28/09/2017 Call 9.250 3.025 3.025 0.000   0 3.025
TCLNK9 28/09/2017 Put 9.250 0.005 0.005 0.000   70 0.005
TCLXZ8 28/09/2017 Call 9.500 2.775 2.775 0.000   0 2.775
TCLY18 28/09/2017 Put 9.500 0.010 0.010 0.000   0 0.010
TCLMJ9 28/09/2017 Call 9.750 2.525 2.525 0.000   0 2.525
TCLMK9 28/09/2017 Put 9.750 0.015 0.015 0.000   0 0.015
TCLY68 28/09/2017 Call 10.000 2.275 2.275 0.000   0 2.275
TCLY78 28/09/2017 Put 10.000 0.030 0.030 0.000   0 0.030
TCLM99 28/09/2017 Call 10.250 2.030 2.030 0.000   0 2.030
TCLMA9 28/09/2017 Put 10.250 0.045 0.045 0.000   0 0.045
TCLY28 28/09/2017 Call 10.500 1.780 1.780 0.000   0 1.780
TCLY38 28/09/2017 Put 10.500 0.070 0.070 0.000   0 0.070
TCLML9 28/09/2017 Call 10.750 1.535 1.535 0.000   45 1.535
TCLMM9 28/09/2017 Put 10.750 0.105 0.105 0.000   0 0.105
TCLY88 28/09/2017 Call 11.000 1.305 1.305 0.000   57 1.305
TCLY98 28/09/2017 Put 11.000 0.150 0.150 0.000   330 0.150
TCLWL9 28/09/2017 Call 11.010 1.180 1.180 1.250 5 5 1.180
TCLWK9 28/09/2017 Put 11.010 0.150 0.150 0.000   30 0.150
TCLM79 28/09/2017 Call 11.250 1.085 1.085 0.000   366 1.085
TCLM89 28/09/2017 Put 11.250 0.205 0.205 0.000   0 0.205
TCLXW8 28/09/2017 Call 11.500 0.880 0.880 0.000   0 0.880
TCLXY8 28/09/2017 Put 11.500 0.275 0.275 0.000   400 0.275
TCLMH9 28/09/2017 Call 11.750 0.705 0.705 0.000   260 0.705
TCLMI9 28/09/2017 Put 11.750 0.365 0.365 0.000   72 0.365
TCLY39 28/09/2017 Call 11.760 0.665 0.665 0.000   200 0.665
TCLY49 28/09/2017 Put 11.760 0.365 0.365 0.000   250 0.365
TCLYA8 28/09/2017 Call 12.000 0.550 0.550 0.000   894 0.550
TCLYB8 28/09/2017 Put 12.000 0.475 0.475 0.000   0 0.475
TCLY59 28/09/2017 Call 12.010 0.525 0.525 0.480 22 22 0.525
TCLY69 28/09/2017 Put 12.010 0.475 0.475 0.000   0 0.475
TCLMB9 28/09/2017 Call 12.250 0.420 0.420 0.000   0 0.420
TCLMC9 28/09/2017 Put 12.250 0.600 0.600 0.000   0 0.600
TCLXU8 28/09/2017 Call 12.500 0.315 0.315 0.000   418 0.315
TCLXV8 28/09/2017 Put 12.500 0.750 0.750 0.000   0 0.750
TCLMF9 28/09/2017 Call 12.750 0.230 0.230 0.000   400 0.230
TCLMG9 28/09/2017 Put 12.750 0.920 0.920 0.000   0 0.920
TCLXS8 28/09/2017 Call 13.000 0.165 0.165 0.000   0 0.165
TCLXT8 28/09/2017 Put 13.000 1.105 1.105 0.000   0 1.105
TCLMD9 28/09/2017 Call 13.250 0.115 0.115 0.000   0 0.115
TCLME9 28/09/2017 Put 13.250 1.310 1.310 0.000   0 1.310
TCLYD8 28/09/2017 Call 13.500 0.075 0.075 0.000   0 0.075
TCLYE8 28/09/2017 Put 13.500 1.530 1.530 0.000   0 1.530
TCLBL7 28/09/2017 Call 13.750 0.050 0.050 0.000   0 0.050
TCLBM7 28/09/2017 Put 13.750 1.765 1.765 0.000   0 1.765
TCLB29 28/09/2017 Call 14.000 0.035 0.035 0.000   0 0.035
TCLB39 28/09/2017 Put 14.000 2.005 2.005 0.000   0 2.005
TCLEG7 28/09/2017 Call 14.250 0.020 0.020 0.000   0 0.020
TCLEH7 28/09/2017 Put 14.250 2.250 2.250 0.000   0 2.250
TCLCU9 28/09/2017 Call 14.500 0.015 0.015 0.000   0 0.015
TCLCV9 28/09/2017 Put 14.500 2.495 2.495 0.000   0 2.495
TCLC57 26/10/2017 Call 10.250 2.055 2.055 0.000   0 2.055
TCLC67 26/10/2017 Put 10.250 0.095 0.095 0.000   0 0.095
TCLCS7 26/10/2017 Call 10.500 1.810 1.810 0.000   0 1.810
TCLCT7 26/10/2017 Put 10.500 0.120 0.120 0.000   0 0.120
TCLC97 26/10/2017 Call 10.750 1.575 1.575 0.000   0 1.575
TCLCF7 26/10/2017 Put 10.750 0.155 0.155 0.000   0 0.155
TCLCK7 26/10/2017 Call 11.000 1.350 1.350 0.000   0 1.350
TCLCL7 26/10/2017 Put 11.000 0.205 0.205 0.000   0 0.205
TCLBY7 26/10/2017 Call 11.250 1.140 1.140 0.000   55 1.140
TCLBZ7 26/10/2017 Put 11.250 0.265 0.265 0.000   0 0.265
TCLC37 26/10/2017 Call 11.500 0.950 0.950 0.000   500 0.950
TCLC47 26/10/2017 Put 11.500 0.335 0.335 0.000   0 0.335
TCLCG7 26/10/2017 Call 11.750 0.775 0.775 0.000   0 0.775
TCLCH7 26/10/2017 Put 11.750 0.425 0.425 0.000   0 0.425
TCLCI7 26/10/2017 Call 12.000 0.625 0.625 0.000   0 0.625
TCLCJ7 26/10/2017 Put 12.000 0.530 0.530 0.000   0 0.530
TCLBW7 26/10/2017 Call 12.250 0.490 0.490 0.000   0 0.490
TCLBX7 26/10/2017 Put 12.250 0.650 0.650 0.000   0 0.650
TCLC17 26/10/2017 Call 12.500 0.380 0.380 0.000   0 0.380
TCLC27 26/10/2017 Put 12.500 0.795 0.795 0.000   0 0.795
TCLCM7 26/10/2017 Call 12.750 0.290 0.290 0.000   0 0.290
TCLCN7 26/10/2017 Put 12.750 0.960 0.960 0.000   0 0.960
TCLC77 26/10/2017 Call 13.000 0.210 0.210 0.000   0 0.210
TCLC87 26/10/2017 Put 13.000 1.140 1.140 0.000   0 1.140
TCLCU7 26/10/2017 Call 13.250 0.150 0.150 0.000   0 0.150
TCLCV7 26/10/2017 Put 13.250 1.340 1.340 0.000   0 1.340
TCLCQ7 26/10/2017 Call 13.500 0.105 0.105 0.000   0 0.105
TCLCR7 26/10/2017 Put 13.500 1.550 1.550 0.000   0 1.550
TCLCO7 26/10/2017 Call 13.750 0.075 0.075 0.000   0 0.075
TCLCP7 26/10/2017 Put 13.750 1.770 1.770 0.000   0 1.770
TCLE17 26/10/2017 Call 14.000 0.050 0.050 0.000   0 0.050
TCLE27 26/10/2017 Put 14.000 2.005 2.005 0.000   0 2.005
TCLEI7 26/10/2017 Call 14.250 0.035 0.035 0.000   0 0.035
TCLEJ7 26/10/2017 Put 14.250 2.245 2.245 0.000   0 2.245
TCLFI7 23/11/2017 Call 10.500 1.795 1.795 0.000   0 1.795
TCLFJ7 23/11/2017 Put 10.500 0.120 0.120 0.000   0 0.120
TCLF77 23/11/2017 Call 10.750 1.560 1.560 0.000   0 1.560
TCLF87 23/11/2017 Put 10.750 0.160 0.160 0.000   0 0.160
TCLF97 23/11/2017 Call 11.000 1.340 1.340 0.000   0 1.340
TCLFF7 23/11/2017 Put 11.000 0.210 0.210 0.000   0 0.210
TCLEU7 23/11/2017 Call 11.250 1.130 1.130 0.000   0 1.130
TCLEV7 23/11/2017 Put 11.250 0.275 0.275 0.000   0 0.275
TCLEY7 23/11/2017 Call 11.500 0.950 0.950 0.000   0 0.950
TCLEZ7 23/11/2017 Put 11.500 0.350 0.350 0.000   0 0.350
TCLF57 23/11/2017 Call 11.750 0.790 0.790 0.000   0 0.790
TCLF67 23/11/2017 Put 11.750 0.445 0.445 0.000   0 0.445
TCLFG7 23/11/2017 Call 12.000 0.650 0.650 0.000   0 0.650
TCLFH7 23/11/2017 Put 12.000 0.550 0.550 0.000   0 0.550
TCLES7 23/11/2017 Call 12.250 0.530 0.530 0.000   0 0.530
TCLET7 23/11/2017 Put 12.250 0.680 0.680 0.000   0 0.680
TCLEW7 23/11/2017 Call 12.500 0.420 0.420 0.000   0 0.420
TCLEX7 23/11/2017 Put 12.500 0.820 0.820 0.000   0 0.820
TCLFM7 23/11/2017 Call 12.750 0.330 0.330 0.000   0 0.330
TCLFN7 23/11/2017 Put 12.750 0.985 0.985 0.000   0 0.985
TCLF37 23/11/2017 Call 13.000 0.250 0.250 0.000   0 0.250
TCLF47 23/11/2017 Put 13.000 1.160 1.160 0.000   0 1.160
TCLFK7 23/11/2017 Call 13.250 0.190 0.190 0.000   0 0.190
TCLFL7 23/11/2017 Put 13.250 1.355 1.355 0.000   0 1.355
TCLFQ7 23/11/2017 Call 13.500 0.135 0.135 0.000   0 0.135
TCLFR7 23/11/2017 Put 13.500 1.565 1.565 0.000   0 1.565
TCLFO7 23/11/2017 Call 13.750 0.100 0.100 0.000   0 0.100
TCLFP7 23/11/2017 Put 13.750 1.785 1.785 0.000   0 1.785
TCLF17 23/11/2017 Call 14.000 0.070 0.070 0.000   0 0.070
TCLF27 23/11/2017 Put 14.000 2.020 2.020 0.000   0 2.020
TCLUU9 21/12/2017 Call 0.010 12.110 12.110 0.000   0 12.110
TCLSB9 21/12/2017 Call 7.500 4.775 4.775 0.000   0 4.775
TCLSC9 21/12/2017 Put 7.500 0.000 0.000 0.000   0 0.000
TCLQU9 21/12/2017 Call 8.000 4.275 4.275 0.000   0 4.275
TCLQV9 21/12/2017 Put 8.000 0.002 0.002 0.000   0 0.002
TCLLP9 21/12/2017 Call 8.500 3.775 3.775 0.000   0 3.775
TCLLQ9 21/12/2017 Put 8.500 0.005 0.005 0.000   0 0.005
TCLU89 21/12/2017 Call 8.750 3.525 3.525 0.000   0 3.525
TCLU99 21/12/2017 Put 8.750 0.009 0.009 0.000   0 0.009
TCLL39 21/12/2017 Call 9.000 3.275 3.275 0.000   0 3.275
TCLL49 21/12/2017 Put 9.000 0.015 0.015 0.000   0 0.015
TCLTV9 21/12/2017 Call 9.250 3.025 3.025 0.000   0 3.025
TCLTW9 21/12/2017 Put 9.250 0.025 0.025 0.000   0 0.025
TCLGQ9 21/12/2017 Call 9.500 2.775 2.775 0.000   0 2.775
TCLGR9 21/12/2017 Put 9.500 0.035 0.035 0.000   85 0.035
TCLUA9 21/12/2017 Call 9.750 2.530 2.530 0.000   0 2.530
TCLUB9 21/12/2017 Put 9.750 0.055 0.055 0.000   0 0.055
TCLG79 21/12/2017 Call 10.000 2.280 2.280 0.000   0 2.280
TCLG89 21/12/2017 Put 10.000 0.075 0.075 0.000   0 0.075
TCLTZ9 21/12/2017 Call 10.250 2.035 2.035 0.000   0 2.035
TCLU19 21/12/2017 Put 10.250 0.105 0.105 0.000   0 0.105
TCLFS9 21/12/2017 Call 10.500 1.800 1.800 0.000   0 1.800
TCLFT9 21/12/2017 Put 10.500 0.140 0.140 0.000   4,600 0.140
TCLU49 21/12/2017 Call 10.750 1.575 1.575 0.000   0 1.575
TCLU59 21/12/2017 Put 10.750 0.180 0.180 0.000   0 0.180
TCLG99 21/12/2017 Call 11.000 1.360 1.360 0.000   540 1.360
TCLGK9 21/12/2017 Put 11.000 0.230 0.230 0.000   325 0.230
TCLTX9 21/12/2017 Call 11.250 1.170 1.170 0.000   0 1.170
TCLTY9 21/12/2017 Put 11.250 0.300 0.300 0.000   0 0.300
TCLFU9 21/12/2017 Call 11.500 0.990 0.990 0.000   30 0.990
TCLFV9 21/12/2017 Put 11.500 0.380 0.380 0.000   45 0.380
TCLU69 21/12/2017 Call 11.750 0.835 0.835 0.000   0 0.835
TCLU79 21/12/2017 Put 11.750 0.475 0.475 0.000   25 0.475
TCLG39 21/12/2017 Call 12.000 0.690 0.690 0.000   565 0.690
TCLG49 21/12/2017 Put 12.000 0.585 0.585 0.000   19 0.585
TCLU29 21/12/2017 Call 12.250 0.570 0.570 0.000   0 0.570
TCLU39 21/12/2017 Put 12.250 0.710 0.710 0.000   0 0.710
TCLFW9 21/12/2017 Call 12.500 0.460 0.460 0.000   3,055 0.460
TCLFX9 21/12/2017 Put 12.500 0.855 0.855 0.000   0 0.855
TCLWE9 21/12/2017 Call 12.750 0.365 0.365 0.000   0 0.365
TCLWF9 21/12/2017 Put 12.750 1.015 1.015 0.000   0 1.015
TCLG59 21/12/2017 Call 13.000 0.285 0.285 0.000   0 0.285
TCLG69 21/12/2017 Put 13.000 1.185 1.185 0.000   0 1.185
TCLYL9 21/12/2017 Call 13.250 0.220 0.220 0.000   0 0.220
TCLYM9 21/12/2017 Put 13.250 1.375 1.375 0.000   0 1.375
TCLFY9 21/12/2017 Call 13.500 0.170 0.170 0.000   0 0.170
TCLFZ9 21/12/2017 Put 13.500 1.580 1.580 0.000   0 1.580
TCLBO7 21/12/2017 Call 13.750 0.130 0.130 0.000   0 0.130
TCLBP7 21/12/2017 Put 13.750 1.795 1.795 0.000   0 1.795
TCLG19 21/12/2017 Call 14.000 0.095 0.095 0.000   0 0.095
TCLG29 21/12/2017 Put 14.000 2.020 2.020 0.000   0 2.020
TCLEK7 21/12/2017 Call 14.250 0.075 0.075 0.000   0 0.075
TCLEL7 21/12/2017 Put 14.250 2.255 2.255 0.000   0 2.255
TCLIK9 21/12/2017 Call 14.500 0.055 0.055 0.000   0 0.055
TCLIL9 21/12/2017 Put 14.500 2.495 2.495 0.000   3 2.495
TCLZT9 28/03/2018 Call 0.010 11.875 11.875 0.000   0 11.875
TCLSD9 28/03/2018 Call 7.500 4.770 4.770 0.000   0 4.770
TCLSE9 28/03/2018 Put 7.500 0.004 0.004 0.000   0 0.004
TCLQW9 28/03/2018 Call 8.000 4.275 4.275 0.000   0 4.275
TCLQX9 28/03/2018 Put 8.000 0.010 0.010 0.000   0 0.010
TCLNL9 28/03/2018 Call 8.500 3.775 3.775 0.000   0 3.775
TCLNM9 28/03/2018 Put 8.500 0.025 0.025 0.000   0 0.025
TCLN79 28/03/2018 Call 9.000 3.275 3.275 0.000   0 3.275
TCLN89 28/03/2018 Put 9.000 0.055 0.055 0.000   0 0.055
TCLMN9 28/03/2018 Call 9.500 2.780 2.780 0.000   100 2.780
TCLMO9 28/03/2018 Put 9.500 0.095 0.095 0.000   0 0.095
TCLMX9 28/03/2018 Call 10.000 2.290 2.290 0.000   0 2.290
TCLMY9 28/03/2018 Put 10.000 0.165 0.165 0.000   250 0.165
TCLYX9 28/03/2018 Call 10.250 2.055 2.055 0.000   0 2.055
TCLYZ9 28/03/2018 Put 10.250 0.205 0.205 0.000   0 0.205
TCLMP9 28/03/2018 Call 10.500 1.825 1.825 0.000   0 1.825
TCLMQ9 28/03/2018 Put 10.500 0.255 0.255 0.000   350 0.255
TCLZ79 28/03/2018 Call 10.750 1.610 1.610 0.000   0 1.610
TCLZ89 28/03/2018 Put 10.750 0.320 0.320 0.000   0 0.320
TCLMZ9 28/03/2018 Call 11.000 1.410 1.410 0.000   0 1.410
TCLN19 28/03/2018 Put 11.000 0.390 0.390 0.000   0 0.390
TCLYV9 28/03/2018 Call 11.250 1.220 1.220 0.000   0 1.220
TCLYW9 28/03/2018 Put 11.250 0.475 0.475 0.000   0 0.475
TCLMT9 28/03/2018 Call 11.500 1.055 1.055 0.000   0 1.055
TCLMU9 28/03/2018 Put 11.500 0.575 0.575 0.000   50 0.575
TCLZ99 28/03/2018 Call 11.750 0.900 0.900 0.000   0 0.900
TCLZA9 28/03/2018 Put 11.750 0.685 0.685 0.000   0 0.685
TCLN29 28/03/2018 Call 12.000 0.760 0.760 0.000   34 0.760
TCLN39 28/03/2018 Put 12.000 0.810 0.810 0.000   0 0.810
TCLZ19 28/03/2018 Call 12.250 0.635 0.635 0.000   0 0.635
TCLZ29 28/03/2018 Put 12.250 0.950 0.950 0.000   0 0.950
TCLMV9 28/03/2018 Call 12.500 0.525 0.525 0.000   60 0.525
TCLMW9 28/03/2018 Put 12.500 1.100 1.100 0.000   0 1.100
TCLZ59 28/03/2018 Call 12.750 0.430 0.430 0.000   0 0.430
TCLZ69 28/03/2018 Put 12.750 1.265 1.265 0.000   0 1.265
TCLN49 28/03/2018 Call 13.000 0.350 0.350 0.000   0 0.350
TCLN59 28/03/2018 Put 13.000 1.440 1.440 0.000   0 1.440
TCLZ39 28/03/2018 Call 13.250 0.280 0.280 0.000   0 0.280
TCLZ49 28/03/2018 Put 13.250 1.625 1.625 0.000   0 1.625
TCLMR9 28/03/2018 Call 13.500 0.230 0.230 0.000   0 0.230
TCLMS9 28/03/2018 Put 13.500 1.825 1.825 0.000   2 1.825
TCLBQ7 28/03/2018 Call 13.750 0.180 0.180 0.000   0 0.180
TCLBR7 28/03/2018 Put 13.750 2.030 2.030 0.000   0 2.030
TCLE37 28/03/2018 Call 14.000 0.145 0.145 0.000   0 0.145
TCLE47 28/03/2018 Put 14.000 2.240 2.240 0.000   0 2.240
TCLEM7 28/03/2018 Call 14.250 0.120 0.120 0.000   0 0.120
TCLEN7 28/03/2018 Put 14.250 2.460 2.460 0.000   0 2.460
TCLW49 28/06/2018 Call 8.000 4.270 4.270 0.000   0 4.270
TCLW59 28/06/2018 Put 8.000 0.040 0.040 0.000   0 0.040
TCLUO9 28/06/2018 Call 8.500 3.775 3.775 0.000   0 3.775
TCLUP9 28/06/2018 Put 8.500 0.070 0.070 0.000   0 0.070
TCLUK9 28/06/2018 Call 9.000 3.275 3.275 0.000   0 3.275
TCLUL9 28/06/2018 Put 9.000 0.115 0.115 0.000   0 0.115
TCLUC9 28/06/2018 Call 9.500 2.775 2.775 0.000   0 2.775
TCLUD9 28/06/2018 Put 9.500 0.180 0.180 0.000   0 0.180
TCLUM9 28/06/2018 Call 10.000 2.290 2.290 0.000   0 2.290
TCLUN9 28/06/2018 Put 10.000 0.265 0.265 0.000   0 0.265
TCLUE9 28/06/2018 Call 10.500 1.835 1.835 0.000   0 1.835
TCLUF9 28/06/2018 Put 10.500 0.385 0.385 0.000   0 0.385
TCLUI9 28/06/2018 Call 11.000 1.440 1.440 0.000   0 1.440
TCLUJ9 28/06/2018 Put 11.000 0.545 0.545 0.000   0 0.545
TCLUS9 28/06/2018 Call 11.500 1.105 1.105 0.000   0 1.105
TCLUT9 28/06/2018 Put 11.500 0.750 0.750 0.000   0 0.750
TCLUG9 28/06/2018 Call 12.000 0.830 0.830 0.000   0 0.830
TCLUH9 28/06/2018 Put 12.000 1.000 1.000 0.000   0 1.000
TCLUQ9 28/06/2018 Call 12.500 0.605 0.605 0.000   0 0.605
TCLUR9 28/06/2018 Put 12.500 1.300 1.300 0.000   10 1.300
TCLWG9 28/06/2018 Call 13.000 0.425 0.425 0.000   0 0.425
TCLWH9 28/06/2018 Put 13.000 1.640 1.640 0.000   0 1.640
TCLYB9 28/06/2018 Call 13.500 0.295 0.295 0.000   0 0.295
TCLYC9 28/06/2018 Put 13.500 2.025 2.025 0.000   0 2.025
TCLB47 28/06/2018 Call 14.000 0.195 0.195 0.000   0 0.195
TCLB57 28/06/2018 Put 14.000 2.435 2.435 0.000   0 2.435
TCLEO7 28/06/2018 Call 14.500 0.130 0.130 0.000   0 0.130
TCLEP7 28/06/2018 Put 14.500 2.875 2.875 0.000   0 2.875
TCLZH9 27/09/2018 Call 9.500 2.775 2.775 0.000   0 2.775
TCLZI9 27/09/2018 Put 9.500 0.210 0.210 0.000   0 0.210
TCLZF9 27/09/2018 Call 10.000 2.285 2.285 0.000   0 2.285
TCLZG9 27/09/2018 Put 10.000 0.310 0.310 0.000   0 0.310
TCLZJ9 27/09/2018 Call 10.500 1.845 1.845 0.000   0 1.845
TCLZK9 27/09/2018 Put 10.500 0.440 0.440 0.000   0 0.440
TCLZD9 27/09/2018 Call 11.000 1.460 1.460 0.000   0 1.460
TCLZE9 27/09/2018 Put 11.000 0.610 0.610 0.000   0 0.610
TCLZN9 27/09/2018 Call 11.500 1.140 1.140 0.000   0 1.140
TCLZO9 27/09/2018 Put 11.500 0.820 0.820 0.000   0 0.820
TCLZB9 27/09/2018 Call 12.000 0.870 0.870 0.000   0 0.870
TCLZC9 27/09/2018 Put 12.000 1.070 1.070 0.000   0 1.070
TCLZL9 27/09/2018 Call 12.500 0.650 0.650 0.000   0 0.650
TCLZM9 27/09/2018 Put 12.500 1.365 1.365 0.000   0 1.365
TCLZP9 27/09/2018 Call 13.000 0.475 0.475 0.000   0 0.475
TCLZQ9 27/09/2018 Put 13.000 1.700 1.700 0.000   0 1.700
TCLZR9 27/09/2018 Call 13.500 0.340 0.340 0.000   0 0.340
TCLZS9 27/09/2018 Put 13.500 2.075 2.075 0.000   0 2.075
TCLB67 27/09/2018 Call 14.000 0.235 0.235 0.000   0 0.235
TCLB77 27/09/2018 Put 14.000 2.475 2.475 0.000   0 2.475
TCLEQ7 27/09/2018 Call 14.500 0.165 0.165 0.000   0 0.165
TCLER7 27/09/2018 Put 14.500 2.905 2.905 0.000   0 2.905

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.