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 11.600 0.000 11.590 11.870 11.900 11.915 11.520 6,097,413 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
TCLZR8 28/07/2016 Call 0.010 11.380 11.380 0.000   0 11.380
TCLD19 28/07/2016 Call 7.250 4.350 4.350 0.000   0 4.350
TCLD29 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
TCLCZ9 28/07/2016 Call 7.260 4.125 4.125 0.000   0 4.125
TCLCY9 28/07/2016 Put 7.260 0.000 0.000 0.000   0 0.000
TCLD59 28/07/2016 Call 7.500 4.100 4.100 0.000   0 4.100
TCLD69 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
TCLD49 28/07/2016 Call 7.510 3.875 3.875 0.000   0 3.875
TCLD39 28/07/2016 Put 7.510 0.000 0.000 0.000   0 0.000
TCLU88 28/07/2016 Call 9.000 2.600 2.600 0.000   0 2.600
TCLU98 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
TCLUK8 28/07/2016 Call 9.250 2.355 2.355 0.000   0 2.355
TCLUL8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
TCLUO8 28/07/2016 Call 9.500 2.105 2.105 0.000   0 2.105
TCLUP8 28/07/2016 Put 9.500 0.001 0.001 0.000   0 0.001
TCLU68 28/07/2016 Call 9.750 1.855 1.855 0.000   0 1.855
TCLU78 28/07/2016 Put 9.750 0.002 0.002 0.000   0 0.002
TCLUE8 28/07/2016 Call 10.000 1.605 1.605 0.000   0 1.605
TCLUF8 28/07/2016 Put 10.000 0.006 0.006 0.000   0 0.006
TCLUM8 28/07/2016 Call 10.250 1.355 1.355 0.000   90 1.355
TCLUN8 28/07/2016 Put 10.250 0.015 0.015 0.000   422 0.015
TCLUQ8 28/07/2016 Call 10.500 1.105 1.105 0.000   0 1.105
TCLUR8 28/07/2016 Put 10.500 0.035 0.035 0.000   267 0.035
TCLUA8 28/07/2016 Call 10.750 0.855 0.855 0.000   0 0.855
TCLUB8 28/07/2016 Put 10.750 0.075 0.075 0.000   415 0.075
TCLUI8 28/07/2016 Call 11.000 0.610 0.610 0.000   0 0.610
TCLUJ8 28/07/2016 Put 11.000 0.135 0.135 0.000   75 0.135
TCLUU8 28/07/2016 Call 11.250 0.395 0.395 0.000   0 0.395
TCLUV8 28/07/2016 Put 11.250 0.225 0.225 0.000   0 0.225
TCLU48 28/07/2016 Call 11.500 0.235 0.235 0.000   65 0.235
TCLU58 28/07/2016 Put 11.500 0.350 0.350 0.000   334 0.350
TCLUC8 28/07/2016 Call 11.750 0.135 0.135 0.155 600 606 0.135
TCLUD8 28/07/2016 Put 11.750 0.510 0.510 0.490 50 175 0.510
TCLUG8 28/07/2016 Call 12.000 0.075 0.075 0.000   1,064 0.075
TCLUH8 28/07/2016 Put 12.000 0.695 0.695 0.000   400 0.695
TCLUS8 28/07/2016 Call 12.250 0.040 0.040 0.000   350 0.040
TCLUT8 28/07/2016 Put 12.250 0.910 0.910 0.000   0 0.910
TCLU28 28/07/2016 Call 12.500 0.015 0.015 0.000   190 0.015
TCLU38 28/07/2016 Put 12.500 1.145 1.145 0.000   0 1.145
TCLDQ9 28/07/2016 Call 12.510 0.015 0.015 0.000   7,000 0.015
TCLDP9 28/07/2016 Put 12.510 1.145 1.145 0.000   0 1.145
TCLV88 28/07/2016 Call 12.750 0.008 0.008 0.000   20 0.008
TCLV98 28/07/2016 Put 12.750 1.385 1.385 0.000   0 1.385
TCLDR9 28/07/2016 Call 12.760 0.008 0.008 0.000   2,500 0.008
TCLDS9 28/07/2016 Put 12.760 1.385 1.385 1.280 54 54 1.385
TCLVO8 28/07/2016 Call 13.000 0.003 0.003 0.000   100 0.003
TCLVP8 28/07/2016 Put 13.000 1.630 1.630 0.000   92 1.630
TCLDU9 28/07/2016 Call 13.010 0.003 0.003 0.000   0 0.003
TCLDT9 28/07/2016 Put 13.010 1.630 1.630 0.000   0 1.630
TCLX78 28/07/2016 Call 13.250 0.001 0.001 0.000   850 0.001
TCLX88 28/07/2016 Put 13.250 1.880 1.880 0.000   0 1.880
TCLDV9 28/07/2016 Call 13.260 0.001 0.001 0.000   0 0.001
TCLDW9 28/07/2016 Put 13.260 1.875 1.875 0.000 150 150 1.875
TCLZS8 28/07/2016 Call 13.500 0.000 0.000 0.000   0 0.000
TCLZT8 28/07/2016 Put 13.500 2.130 2.130 0.000   0 2.130
TCLB89 28/07/2016 Call 13.750 0.000 0.000 0.000   0 0.000
TCLB99 28/07/2016 Put 13.750 2.380 2.380 0.000   0 2.380
TCLC79 28/07/2016 Call 14.000 0.000 0.000 0.000   0 0.000
TCLC89 28/07/2016 Put 14.000 2.630 2.630 0.000   0 2.630
TCLC59 28/07/2016 Call 14.250 0.000 0.000 0.000   0 0.000
TCLC69 28/07/2016 Put 14.250 2.880 2.880 0.000   0 2.880
TCLEZ9 25/08/2016 Call 0.010 11.400 11.400 0.000   0 11.400
TCLDK9 25/08/2016 Call 7.250 4.350 4.350 0.000   0 4.350
TCLD99 25/08/2016 Put 7.250 0.000 0.000 0.000   0 0.000
TCLDL9 25/08/2016 Call 7.260 4.170 4.170 0.000   0 4.170
TCLDM9 25/08/2016 Put 7.260 0.000 0.000 0.000   0 0.000
TCLD79 25/08/2016 Call 7.500 4.100 4.100 0.000   0 4.100
TCLD89 25/08/2016 Put 7.500 0.000 0.000 0.000   0 0.000
TCLDO9 25/08/2016 Call 7.510 3.925 3.925 0.000   0 3.925
TCLDN9 25/08/2016 Put 7.510 0.000 0.000 0.000   0 0.000
TCLXB8 25/08/2016 Call 9.250 2.355 2.355 0.000   0 2.355
TCLXC8 25/08/2016 Put 9.250 0.003 0.003 0.000   0 0.003
TCLWB8 25/08/2016 Call 9.500 2.105 2.105 0.000   0 2.105
TCLWC8 25/08/2016 Put 9.500 0.008 0.008 0.000   0 0.008
TCLWF8 25/08/2016 Call 9.750 1.855 1.855 0.000   0 1.855
TCLWG8 25/08/2016 Put 9.750 0.015 0.015 0.000   0 0.015
TCLW18 25/08/2016 Call 10.000 1.605 1.605 0.000   0 1.605
TCLW28 25/08/2016 Put 10.000 0.030 0.030 0.000   0 0.030
TCLW78 25/08/2016 Call 10.250 1.360 1.360 0.000   0 1.360
TCLW88 25/08/2016 Put 10.250 0.055 0.055 0.000   0 0.055
TCLWN8 25/08/2016 Call 10.500 1.115 1.115 0.000   0 1.115
TCLWO8 25/08/2016 Put 10.500 0.095 0.095 0.000   0 0.095
TCLWD8 25/08/2016 Call 10.750 0.875 0.875 0.000   0 0.875
TCLWE8 25/08/2016 Put 10.750 0.145 0.145 0.000   0 0.145
TCLVW8 25/08/2016 Call 11.000 0.660 0.660 0.000   500 0.660
TCLVX8 25/08/2016 Put 11.000 0.220 0.220 0.000   2,000 0.220
TCLW58 25/08/2016 Call 11.250 0.480 0.480 0.000   98 0.480
TCLW68 25/08/2016 Put 11.250 0.315 0.315 0.000   850 0.315
TCLWP8 25/08/2016 Call 11.500 0.340 0.340 0.000   15 0.340
TCLWQ8 25/08/2016 Put 11.500 0.440 0.440 0.000   20 0.440
TCLWJ8 25/08/2016 Call 11.750 0.230 0.230 0.000   30 0.230
TCLWK8 25/08/2016 Put 11.750 0.590 0.590 0.000   600 0.590
TCLW38 25/08/2016 Call 12.000 0.155 0.155 0.000   232 0.155
TCLW48 25/08/2016 Put 12.000 0.765 0.765 0.665 40 2,000 0.765
TCLW98 25/08/2016 Call 12.250 0.105 0.105 0.000   220 0.105
TCLWA8 25/08/2016 Put 12.250 0.960 0.960 0.000   0 0.960
TCLWL8 25/08/2016 Call 12.500 0.065 0.065 0.000   155 0.065
TCLWM8 25/08/2016 Put 12.500 1.175 1.175 0.000   0 1.175
TCLWH8 25/08/2016 Call 12.750 0.040 0.040 0.065 60 640 0.040
TCLWI8 25/08/2016 Put 12.750 1.400 1.400 0.000   0 1.400
TCLVY8 25/08/2016 Call 13.000 0.025 0.025 0.000   0 0.025
TCLVZ8 25/08/2016 Put 13.000 1.640 1.640 0.000   0 1.640
TCLX98 25/08/2016 Call 13.250 0.015 0.015 0.000   460 0.015
TCLXA8 25/08/2016 Put 13.250 1.885 1.885 0.000   0 1.885
TCLZU8 25/08/2016 Call 13.500 0.009 0.009 0.000   212 0.009
TCLZV8 25/08/2016 Put 13.500 2.130 2.130 0.000   0 2.130
TCLBF9 25/08/2016 Call 13.750 0.005 0.005 0.000   0 0.005
TCLBG9 25/08/2016 Put 13.750 2.380 2.380 0.000   0 2.380
TCLC99 25/08/2016 Call 14.000 0.003 0.003 0.000   0 0.003
TCLCF9 25/08/2016 Put 14.000 2.630 2.630 0.000   0 2.630
TCLCG9 25/08/2016 Call 14.250 0.001 0.001 0.000   0 0.001
TCLCH9 25/08/2016 Put 14.250 2.880 2.880 0.000   0 2.880
TCLNR8 29/09/2016 Call 0.010 11.420 11.420 0.000   0 11.420
TCLK78 29/09/2016 Call 6.970 4.630 4.630 0.000   0 4.630
TCLK88 29/09/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLCH8 29/09/2016 Call 7.470 4.130 4.130 0.000   0 4.130
TCLCI8 29/09/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLC88 29/09/2016 Call 7.970 3.635 3.635 0.000   0 3.635
TCLC98 29/09/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLMI8 29/09/2016 Call 8.220 3.385 3.385 0.000   0 3.385
TCLMJ8 29/09/2016 Put 8.220 0.001 0.001 0.000   0 0.001
TCLCJ8 29/09/2016 Call 8.470 3.135 3.135 0.000   0 3.135
TCLCK8 29/09/2016 Put 8.470 0.001 0.001 0.000   0 0.001
TCLMW8 29/09/2016 Call 8.720 2.885 2.885 0.000   0 2.885
TCLMX8 29/09/2016 Put 8.720 0.003 0.003 0.000   0 0.003
TCLC68 29/09/2016 Call 8.970 2.635 2.635 0.000   0 2.635
TCLC78 29/09/2016 Put 8.970 0.006 0.006 0.000   0 0.006
TCLMM8 29/09/2016 Call 9.220 2.385 2.385 0.000   40 2.385
TCLMN8 29/09/2016 Put 9.220 0.010 0.010 0.000   0 0.010
TCLF79 29/09/2016 Call 9.230 2.295 2.295 0.000   0 2.295
TCLF89 29/09/2016 Put 9.230 0.010 0.010 0.000   0 0.010
TCLBZ8 29/09/2016 Call 9.470 2.135 2.135 0.000   0 2.135
TCLC18 29/09/2016 Put 9.470 0.020 0.020 0.000   0 0.020
TCLMS8 29/09/2016 Call 9.710 1.895 1.895 0.000   0 1.895
TCLMT8 29/09/2016 Put 9.710 0.035 0.035 0.000   0 0.035
TCLRS8 29/09/2016 Call 9.720 1.810 1.810 0.000   0 1.810
TCLRT8 29/09/2016 Put 9.720 0.035 0.035 0.000   0 0.035
TCLCF8 29/09/2016 Call 9.960 1.645 1.645 0.000   0 1.645
TCLCG8 29/09/2016 Put 9.960 0.060 0.060 0.000   30 0.060
TCLRV8 29/09/2016 Call 9.970 1.565 1.565 0.000   61 1.565
TCLRU8 29/09/2016 Put 9.970 0.060 0.060 0.000   0 0.060
TCLMK8 29/09/2016 Call 10.210 1.400 1.400 0.000   0 1.400
TCLML8 29/09/2016 Put 10.210 0.090 0.090 0.000   500 0.090
TCLC28 29/09/2016 Call 10.460 1.160 1.160 0.000   112 1.160
TCLC38 29/09/2016 Put 10.460 0.135 0.135 0.000   60 0.135
TCLMU8 29/09/2016 Call 10.710 0.935 0.935 0.000   0 0.935
TCLMV8 29/09/2016 Put 10.710 0.195 0.195 0.000   100 0.195
TCLC48 29/09/2016 Call 10.960 0.740 0.740 0.000   250 0.740
TCLC58 29/09/2016 Put 10.960 0.270 0.270 0.000   0 0.270
TCLMO8 29/09/2016 Call 11.210 0.575 0.575 0.000   1,265 0.575
TCLMP8 29/09/2016 Put 11.210 0.370 0.370 0.000   310 0.370
TCLBX8 29/09/2016 Call 11.460 0.435 0.435 0.000   9 0.435
TCLBY8 29/09/2016 Put 11.460 0.485 0.485 0.000   100 0.485
TCLMQ8 29/09/2016 Call 11.710 0.325 0.325 0.000   480 0.325
TCLMR8 29/09/2016 Put 11.710 0.630 0.630 0.630 40 310 0.630
TCLD38 29/09/2016 Call 11.960 0.235 0.235 0.000   788 0.235
TCLD48 29/09/2016 Put 11.960 0.790 0.790 0.800 80 190 0.790
TCLP98 29/09/2016 Call 12.210 0.165 0.165 0.160 7,804 8,801 0.165
TCLPK8 29/09/2016 Put 12.210 0.975 0.975 0.000   200 0.975
TCLFM8 29/09/2016 Call 12.450 0.120 0.120 0.000   9,588 0.120
TCLFN8 29/09/2016 Put 12.450 1.165 1.165 0.000   0 1.165
TCLVA8 29/09/2016 Call 12.700 0.085 0.085 0.000   0 0.085
TCLVB8 29/09/2016 Put 12.700 1.380 1.380 0.000   0 1.380
TCLVQ8 29/09/2016 Call 12.950 0.060 0.060 0.000   0 0.060
TCLVR8 29/09/2016 Put 12.950 1.605 1.605 0.000   0 1.605
TCLX38 29/09/2016 Call 13.200 0.040 0.040 0.000   150 0.040
TCLX48 29/09/2016 Put 13.200 1.840 1.840 0.000   0 1.840
TCLYR8 29/09/2016 Call 13.450 0.025 0.025 0.000   0 0.025
TCLYS8 29/09/2016 Put 13.450 2.085 2.085 0.000   0 2.085
TCLBH9 29/09/2016 Call 13.700 0.020 0.020 0.000   0 0.020
TCLBI9 29/09/2016 Put 13.700 2.335 2.335 0.000   0 2.335
TCLBU9 29/09/2016 Call 13.950 0.010 0.010 0.000   0 0.010
TCLBV9 29/09/2016 Put 13.950 2.580 2.580 0.000   0 2.580
TCLCI9 29/09/2016 Call 14.200 0.007 0.007 0.000   0 0.007
TCLCJ9 29/09/2016 Put 14.200 2.830 2.830 0.000   0 2.830
TCLZ18 27/10/2016 Call 9.750 1.850 1.850 0.000   0 1.850
TCLZ28 27/10/2016 Put 9.750 0.060 0.060 0.000   0 0.060
TCLZJ8 27/10/2016 Call 10.000 1.600 1.600 0.000   0 1.600
TCLZK8 27/10/2016 Put 10.000 0.090 0.090 0.000   0 0.090
TCLZH8 27/10/2016 Call 10.250 1.355 1.355 0.000   0 1.355
TCLZI8 27/10/2016 Put 10.250 0.130 0.130 0.000   0 0.130
TCLZ58 27/10/2016 Call 10.500 1.130 1.130 0.000   0 1.130
TCLZ68 27/10/2016 Put 10.500 0.185 0.185 0.000   0 0.185
TCLZN8 27/10/2016 Call 10.750 0.930 0.930 0.000   0 0.930
TCLZO8 27/10/2016 Put 10.750 0.250 0.250 0.000   0 0.250
TCLZB8 27/10/2016 Call 11.000 0.760 0.760 0.000   0 0.760
TCLZC8 27/10/2016 Put 11.000 0.335 0.335 0.000   100 0.335
TCLZ98 27/10/2016 Call 11.250 0.605 0.605 0.000   0 0.605
TCLZA8 27/10/2016 Put 11.250 0.435 0.435 0.000   0 0.435
TCLYX8 27/10/2016 Call 11.500 0.475 0.475 0.000   0 0.475
TCLYZ8 27/10/2016 Put 11.500 0.560 0.560 0.000   0 0.560
TCLZP8 27/10/2016 Call 11.750 0.365 0.365 0.000   0 0.365
TCLZQ8 27/10/2016 Put 11.750 0.705 0.705 0.000   0 0.705
TCLZD8 27/10/2016 Call 12.000 0.275 0.275 0.000   0 0.275
TCLZE8 27/10/2016 Put 12.000 0.865 0.865 0.000   100 0.865
TCLZ78 27/10/2016 Call 12.250 0.210 0.210 0.000   0 0.210
TCLZ88 27/10/2016 Put 12.250 1.040 1.040 0.000   0 1.040
TCLYV8 27/10/2016 Call 12.500 0.155 0.155 0.000   0 0.155
TCLYW8 27/10/2016 Put 12.500 1.230 1.230 0.000   0 1.230
TCLZL8 27/10/2016 Call 12.750 0.115 0.115 0.000   0 0.115
TCLZM8 27/10/2016 Put 12.750 1.440 1.440 0.000   0 1.440
TCLDY9 27/10/2016 Call 12.760 0.115 0.115 0.000   0 0.115
TCLDX9 27/10/2016 Put 12.760 1.420 1.420 0.000   0 1.420
TCLZF8 27/10/2016 Call 13.000 0.085 0.085 0.000   0 0.085
TCLZG8 27/10/2016 Put 13.000 1.660 1.660 0.000   0 1.660
TCLZ38 27/10/2016 Call 13.250 0.060 0.060 0.000   0 0.060
TCLZ48 27/10/2016 Put 13.250 1.895 1.895 0.000   0 1.895
TCLZW8 27/10/2016 Call 13.500 0.045 0.045 0.000   0 0.045
TCLZX8 27/10/2016 Put 13.500 2.135 2.135 0.000   0 2.135
TCLBJ9 27/10/2016 Call 13.750 0.030 0.030 0.000   0 0.030
TCLBK9 27/10/2016 Put 13.750 2.380 2.380 0.000   0 2.380
TCLCM9 27/10/2016 Call 14.000 0.020 0.020 0.000   0 0.020
TCLCN9 27/10/2016 Put 14.000 2.630 2.630 0.000   0 2.630
TCLCK9 27/10/2016 Call 14.250 0.015 0.015 0.000   0 0.015
TCLCL9 27/10/2016 Put 14.250 2.875 2.875 0.000   0 2.875
TCLGM9 24/11/2016 Call 9.750            
TCLGN9 24/11/2016 Put 9.750            
TCLF19 24/11/2016 Call 10.000 1.610 1.610 0.000   0 1.610
TCLF29 24/11/2016 Put 10.000 0.105 0.105 0.000   0 0.105
TCLER9 24/11/2016 Call 10.250 1.370 1.370 0.000   0 1.370
TCLES9 24/11/2016 Put 10.250 0.145 0.145 0.000   0 0.145
TCLEP9 24/11/2016 Call 10.500 1.160 1.160 0.000   0 1.160
TCLEQ9 24/11/2016 Put 10.500 0.200 0.200 0.000   0 0.200
TCLE49 24/11/2016 Call 10.750 0.985 0.985 0.000   0 0.985
TCLE59 24/11/2016 Put 10.750 0.270 0.270 0.000   0 0.270
TCLE89 24/11/2016 Call 11.000 0.825 0.825 0.000   0 0.825
TCLE99 24/11/2016 Put 11.000 0.355 0.355 0.000   0 0.355
TCLET9 24/11/2016 Call 11.250 0.680 0.680 0.000   0 0.680
TCLEU9 24/11/2016 Put 11.250 0.455 0.455 0.000   0 0.455
TCLEL9 24/11/2016 Call 11.500 0.550 0.550 0.000   0 0.550
TCLEM9 24/11/2016 Put 11.500 0.580 0.580 0.000   0 0.580
TCLE29 24/11/2016 Call 11.750 0.435 0.435 0.000   0 0.435
TCLE39 24/11/2016 Put 11.750 0.715 0.715 0.000   0 0.715
TCLEF9 24/11/2016 Call 12.000 0.340 0.340 0.000   0 0.340
TCLEG9 24/11/2016 Put 12.000 0.875 0.875 0.000   0 0.875
TCLEV9 24/11/2016 Call 12.250 0.260 0.260 0.000   0 0.260
TCLEW9 24/11/2016 Put 12.250 1.045 1.045 0.000   0 1.045
TCLEJ9 24/11/2016 Call 12.500 0.195 0.195 0.000   0 0.195
TCLEK9 24/11/2016 Put 12.500 1.240 1.240 0.000   0 1.240
TCLDZ9 24/11/2016 Call 12.750 0.150 0.150 0.000   0 0.150
TCLE19 24/11/2016 Put 12.750 1.445 1.445 0.000   0 1.445
TCLEH9 24/11/2016 Call 13.000 0.110 0.110 0.000   0 0.110
TCLEI9 24/11/2016 Put 13.000 1.670 1.670 0.000   0 1.670
TCLEX9 24/11/2016 Call 13.250 0.080 0.080 0.000   0 0.080
TCLEY9 24/11/2016 Put 13.250 1.900 1.900 0.000   0 1.900
TCLEN9 24/11/2016 Call 13.500 0.060 0.060 0.000   0 0.060
TCLEO9 24/11/2016 Put 13.500 2.140 2.140 0.000   0 2.140
TCLE69 24/11/2016 Call 13.750 0.040 0.040 0.000   0 0.040
TCLE79 24/11/2016 Put 13.750 2.380 2.380 0.000   0 2.380
TCLTC8 22/12/2016 Call 0.010 11.480 11.480 0.000   0 11.480
TCLK98 22/12/2016 Call 6.970 4.630 4.630 0.000   0 4.630
TCLKA8 22/12/2016 Put 6.970 0.001 0.001 0.000   0 0.001
TCLJY8 22/12/2016 Call 7.470 4.135 4.135 0.000   0 4.135
TCLJZ8 22/12/2016 Put 7.470 0.003 0.003 0.000   0 0.003
TCLJR8 22/12/2016 Call 7.970 3.635 3.635 0.000   0 3.635
TCLJS8 22/12/2016 Put 7.970 0.009 0.009 0.000   0 0.009
TCLJD8 22/12/2016 Call 8.470 3.140 3.140 0.000   0 3.140
TCLJE8 22/12/2016 Put 8.470 0.025 0.025 0.000   0 0.025
TCLSR8 22/12/2016 Call 8.720 2.890 2.890 0.000   0 2.890
TCLSS8 22/12/2016 Put 8.720 0.030 0.030 0.000   0 0.030
TCLJN8 22/12/2016 Call 8.970 2.640 2.640 0.000   0 2.640
TCLJO8 22/12/2016 Put 8.970 0.045 0.045 0.000   0 0.045
TCLSF8 22/12/2016 Call 9.220 2.395 2.395 0.000   0 2.395
TCLSG8 22/12/2016 Put 9.220 0.065 0.065 0.000   0 0.065
TCLF49 22/12/2016 Call 9.230 2.365 2.365 0.000   40 2.365
TCLF39 22/12/2016 Put 9.230 0.065 0.065 0.000   0 0.065
TCLJF8 22/12/2016 Call 9.470 2.145 2.145 0.000   0 2.145
TCLJG8 22/12/2016 Put 9.470 0.085 0.085 0.000   0 0.085
TCLF59 22/12/2016 Call 9.480 2.125 2.125 0.000   0 2.125
TCLF69 22/12/2016 Put 9.480 0.085 0.085 0.000   0 0.085
TCLSN8 22/12/2016 Call 9.710 1.920 1.920 0.000   0 1.920
TCLSO8 22/12/2016 Put 9.710 0.110 0.110 0.000   0 0.110
TCLJL8 22/12/2016 Call 9.960 1.690 1.690 0.000   0 1.690
TCLJM8 22/12/2016 Put 9.960 0.145 0.145 0.000   0 0.145
TCLSJ8 22/12/2016 Call 10.210 1.475 1.475 0.000   0 1.475
TCLSK8 22/12/2016 Put 10.210 0.185 0.185 0.000   30 0.185
TCLJJ8 22/12/2016 Call 10.460 1.275 1.275 0.000   840 1.275
TCLJK8 22/12/2016 Put 10.460 0.240 0.240 0.000   0 0.240
TCLSP8 22/12/2016 Call 10.710 1.090 1.090 0.000   26 1.090
TCLSQ8 22/12/2016 Put 10.710 0.305 0.305 0.000   0 0.305
TCLJP8 22/12/2016 Call 10.960 0.925 0.925 0.000   2,419 0.925
TCLJQ8 22/12/2016 Put 10.960 0.390 0.390 0.000   75 0.390
TCLSH8 22/12/2016 Call 11.210 0.770 0.770 0.000   1,250 0.770
TCLSI8 22/12/2016 Put 11.210 0.485 0.485 0.000   40 0.485
TCLJH8 22/12/2016 Call 11.460 0.635 0.635 0.000   55 0.635
TCLJI8 22/12/2016 Put 11.460 0.600 0.600 0.000   185 0.600
TCLSL8 22/12/2016 Call 11.710 0.515 0.515 0.000   0 0.515
TCLSM8 22/12/2016 Put 11.710 0.735 0.735 0.000   0 0.735
TCLJB8 22/12/2016 Call 11.960 0.415 0.415 0.000   0 0.415
TCLJC8 22/12/2016 Put 11.960 0.885 0.885 0.000   100 0.885
TCLTF8 22/12/2016 Call 12.210 0.330 0.330 0.000   360 0.330
TCLTG8 22/12/2016 Put 12.210 1.055 1.055 0.000   0 1.055
TCLNW8 22/12/2016 Call 12.450 0.265 0.265 0.000   0 0.265
TCLNX8 22/12/2016 Put 12.450 1.235 1.235 0.000   0 1.235
TCLVC8 22/12/2016 Call 12.700 0.205 0.205 0.000   125 0.205
TCLVD8 22/12/2016 Put 12.700 1.435 1.435 0.000   0 1.435
TCLVS8 22/12/2016 Call 12.950 0.160 0.160 0.000   0 0.160
TCLVT8 22/12/2016 Put 12.950 1.645 1.645 0.000   0 1.645
TCLX58 22/12/2016 Call 13.200 0.125 0.125 0.000   450 0.125
TCLX68 22/12/2016 Put 13.200 1.870 1.870 0.000   0 1.870
TCLYT8 22/12/2016 Call 13.450 0.100 0.100 0.000   0 0.100
TCLYU8 22/12/2016 Put 13.450 2.100 2.100 0.000   0 2.100
TCLBL9 22/12/2016 Call 13.700 0.075 0.075 0.000   0 0.075
TCLBM9 22/12/2016 Put 13.700 2.340 2.340 0.000   0 2.340
TCLBW9 22/12/2016 Call 13.950 0.060 0.060 0.000   0 0.060
TCLBX9 22/12/2016 Put 13.950 2.585 2.585 0.000   0 2.585
TCLCO9 22/12/2016 Call 14.200 0.045 0.045 0.000   0 0.045
TCLCP9 22/12/2016 Put 14.200 2.835 2.835 0.000   0 2.835
TCLYC8 30/03/2017 Call 0.010 11.290 11.290 0.000   0 11.290
TCLNN8 30/03/2017 Call 7.970 3.630 3.630 0.000   0 3.630
TCLNO8 30/03/2017 Put 7.970 0.009 0.009 0.000   0 0.009
TCLMY8 30/03/2017 Call 8.470 3.130 3.130 0.000   0 3.130
TCLMZ8 30/03/2017 Put 8.470 0.025 0.025 0.000   0 0.025
TCLNP8 30/03/2017 Call 8.970 2.630 2.630 0.000   0 2.630
TCLNQ8 30/03/2017 Put 8.970 0.060 0.060 0.000   0 0.060
TCLYH8 30/03/2017 Call 9.220 2.380 2.380 0.000   0 2.380
TCLYI8 30/03/2017 Put 9.220 0.090 0.090 0.000   0 0.090
TCLN18 30/03/2017 Call 9.470 2.130 2.130 0.000   0 2.130
TCLN28 30/03/2017 Put 9.470 0.125 0.125 0.000   25 0.125
TCLXO8 30/03/2017 Call 9.710 1.890 1.890 0.000   0 1.890
TCLXP8 30/03/2017 Put 9.710 0.165 0.165 0.000   0 0.165
TCLNL8 30/03/2017 Call 9.960 1.660 1.660 0.000   0 1.660
TCLNM8 30/03/2017 Put 9.960 0.225 0.225 0.000   0 0.225
TCLXD8 30/03/2017 Call 10.210 1.455 1.455 0.000   0 1.455
TCLXF8 30/03/2017 Put 10.210 0.290 0.290 0.000   0 0.290
TCLN38 30/03/2017 Call 10.460 1.270 1.270 0.000   0 1.270
TCLN48 30/03/2017 Put 10.460 0.370 0.370 0.000   0 0.370
TCLXQ8 30/03/2017 Call 10.710 1.105 1.105 0.000   31 1.105
TCLXR8 30/03/2017 Put 10.710 0.465 0.465 0.000   0 0.465
TCLN98 30/03/2017 Call 10.960 0.955 0.955 0.000   0 0.955
TCLNK8 30/03/2017 Put 10.960 0.575 0.575 0.000   30 0.575
TCLXI8 30/03/2017 Call 11.210 0.815 0.815 0.000   131 0.815
TCLXJ8 30/03/2017 Put 11.210 0.695 0.695 0.000   100 0.695
TCLN58 30/03/2017 Call 11.460 0.690 0.690 0.000   352 0.690
TCLN68 30/03/2017 Put 11.460 0.830 0.830 0.000   5 0.830
TCLXM8 30/03/2017 Call 11.710 0.585 0.585 0.000   0 0.585
TCLXN8 30/03/2017 Put 11.710 0.980 0.980 0.000   0 0.980
TCLN78 30/03/2017 Call 11.960 0.485 0.485 0.000   0 0.485
TCLN88 30/03/2017 Put 11.960 1.135 1.135 0.000   300 1.135
TCLXG8 30/03/2017 Call 12.210 0.405 0.405 0.000   0 0.405
TCLXH8 30/03/2017 Put 12.210 1.310 1.310 0.000   0 1.310
TCLNY8 30/03/2017 Call 12.450 0.335 0.335 0.000   0 0.335
TCLNZ8 30/03/2017 Put 12.450 1.485 1.485 0.000   0 1.485
TCLXK8 30/03/2017 Call 12.700 0.275 0.275 0.000   0 0.275
TCLXL8 30/03/2017 Put 12.700 1.675 1.675 0.000   0 1.675
TCLTR8 30/03/2017 Call 12.950 0.225 0.225 0.000   0 0.225
TCLTS8 30/03/2017 Put 12.950 1.880 1.880 0.000   0 1.880
TCLYF8 30/03/2017 Call 13.200 0.180 0.180 0.000   0 0.180
TCLYG8 30/03/2017 Put 13.200 2.085 2.085 0.000   0 2.085
TCLVU8 30/03/2017 Call 13.450 0.145 0.145 0.000   0 0.145
TCLVV8 30/03/2017 Put 13.450 2.300 2.300 0.000   0 2.300
TCLBO9 30/03/2017 Call 13.700 0.120 0.120 0.000   0 0.120
TCLBP9 30/03/2017 Put 13.700 2.525 2.525 0.000   0 2.525
TCLBY9 30/03/2017 Call 13.950 0.095 0.095 0.000   0 0.095
TCLBZ9 30/03/2017 Put 13.950 2.750 2.750 0.000   0 2.750
TCLCQ9 30/03/2017 Call 14.200 0.075 0.075 0.000   0 0.075
TCLCR9 30/03/2017 Put 14.200 2.980 2.980 0.000   0 2.980
TCLGL9 29/06/2017 Call 0.010 11.065 11.065 0.000   0 11.065
TCLT68 29/06/2017 Call 8.000 3.600 3.600 0.000   0 3.600
TCLT78 29/06/2017 Put 8.000 0.035 0.035 0.000   0 0.035
TCLSX8 29/06/2017 Call 8.500 3.100 3.100 0.000   0 3.100
TCLSY8 29/06/2017 Put 8.500 0.070 0.070 0.000   15 0.070
TCLT48 29/06/2017 Call 9.000 2.600 2.600 0.000   0 2.600
TCLT58 29/06/2017 Put 9.000 0.135 0.135 0.000   0 0.135
TCLTA8 29/06/2017 Call 9.500 2.100 2.100 0.000   0 2.100
TCLTB8 29/06/2017 Put 9.500 0.230 0.230 0.000   0 0.230
TCLGO9 29/06/2017 Call 9.750            
TCLGP9 29/06/2017 Put 9.750            
TCLT28 29/06/2017 Call 10.000 1.670 1.670 0.000   0 1.670
TCLT38 29/06/2017 Put 10.000 0.370 0.370 0.000   0 0.370
TCLF99 29/06/2017 Call 10.250 1.490 1.490 0.000   0 1.490
TCLFF9 29/06/2017 Put 10.250 0.455 0.455 0.000   0 0.455
TCLT88 29/06/2017 Call 10.500 1.315 1.315 0.000   0 1.315
TCLT98 29/06/2017 Put 10.500 0.550 0.550 0.000   50 0.550
TCLFO9 29/06/2017 Call 10.750 1.165 1.165 0.000   0 1.165
TCLFP9 29/06/2017 Put 10.750 0.665 0.665 0.000   0 0.665
TCLST8 29/06/2017 Call 11.000 1.020 1.020 0.000   0 1.020
TCLSU8 29/06/2017 Put 11.000 0.785 0.785 0.000   0 0.785
TCLFI9 29/06/2017 Call 11.250 0.890 0.890 0.000   0 0.890
TCLFJ9 29/06/2017 Put 11.250 0.915 0.915 0.000   0 0.915
TCLSZ8 29/06/2017 Call 11.500 0.775 0.775 0.000   0 0.775
TCLT18 29/06/2017 Put 11.500 1.055 1.055 0.000   0 1.055
TCLFK9 29/06/2017 Call 11.750 0.660 0.660 0.000   0 0.660
TCLFL9 29/06/2017 Put 11.750 1.205 1.205 0.000   0 1.205
TCLSV8 29/06/2017 Call 12.000 0.570 0.570 0.000   0 0.570
TCLSW8 29/06/2017 Put 12.000 1.370 1.370 0.000   0 1.370
TCLFG9 29/06/2017 Call 12.250 0.485 0.485 0.000   0 0.485
TCLFH9 29/06/2017 Put 12.250 1.540 1.540 0.000   0 1.540
TCLTD8 29/06/2017 Call 12.500 0.410 0.410 0.000   0 0.410
TCLTE8 29/06/2017 Put 12.500 1.725 1.725 0.000   0 1.725
TCLFM9 29/06/2017 Call 12.750 0.345 0.345 0.000   0 0.345
TCLFN9 29/06/2017 Put 12.750 1.915 1.915 0.000   0 1.915
TCLTZ8 29/06/2017 Call 13.000 0.295 0.295 0.000   0 0.295
TCLU18 29/06/2017 Put 13.000 2.110 2.110 0.000   0 2.110
TCLFQ9 29/06/2017 Call 13.250 0.245 0.245 0.000   0 0.245
TCLFR9 29/06/2017 Put 13.250 2.320 2.320 0.000   0 2.320
TCLWR8 29/06/2017 Call 13.500 0.205 0.205 0.000   0 0.205
TCLWS8 29/06/2017 Put 13.500 2.530 2.530 0.000   0 2.530
TCLZY8 29/06/2017 Call 14.000 0.145 0.145 0.000   0 0.145
TCLB19 29/06/2017 Put 14.000 2.970 2.970 0.000   0 2.970
TCLCS9 29/06/2017 Call 14.500 0.100 0.100 0.000   0 0.100
TCLCT9 29/06/2017 Put 14.500 3.420 3.420 0.000   0 3.420
TCLY48 28/09/2017 Call 9.000 2.610 2.610 0.000   0 2.610
TCLY58 28/09/2017 Put 9.000 0.240 0.240 0.000   0 0.240
TCLXZ8 28/09/2017 Call 9.500 2.165 2.165 0.000   0 2.165
TCLY18 28/09/2017 Put 9.500 0.350 0.350 0.000   0 0.350
TCLY68 28/09/2017 Call 10.000 1.770 1.770 0.000   0 1.770
TCLY78 28/09/2017 Put 10.000 0.490 0.490 0.000   0 0.490
TCLY28 28/09/2017 Call 10.500 1.420 1.420 0.000   0 1.420
TCLY38 28/09/2017 Put 10.500 0.670 0.670 0.000   0 0.670
TCLY88 28/09/2017 Call 11.000 1.110 1.110 0.000   20 1.110
TCLY98 28/09/2017 Put 11.000 0.890 0.890 0.000   0 0.890
TCLXW8 28/09/2017 Call 11.500 0.850 0.850 0.000   0 0.850
TCLXY8 28/09/2017 Put 11.500 1.145 1.145 0.000   0 1.145
TCLYA8 28/09/2017 Call 12.000 0.635 0.635 0.000   0 0.635
TCLYB8 28/09/2017 Put 12.000 1.450 1.450 0.000   0 1.450
TCLXU8 28/09/2017 Call 12.500 0.460 0.460 0.000   0 0.460
TCLXV8 28/09/2017 Put 12.500 1.785 1.785 0.000   0 1.785
TCLXS8 28/09/2017 Call 13.000 0.325 0.325 0.000   0 0.325
TCLXT8 28/09/2017 Put 13.000 2.160 2.160 0.000   0 2.160
TCLYD8 28/09/2017 Call 13.500 0.225 0.225 0.000   0 0.225
TCLYE8 28/09/2017 Put 13.500 2.560 2.560 0.000   0 2.560
TCLB29 28/09/2017 Call 14.000 0.155 0.155 0.000   0 0.155
TCLB39 28/09/2017 Put 14.000 2.985 2.985 0.000   0 2.985
TCLCU9 28/09/2017 Call 14.500 0.105 0.105 0.000   0 0.105
TCLCV9 28/09/2017 Put 14.500 3.430 3.430 0.000   0 3.430
TCLGQ9 21/12/2017 Call 9.500            
TCLGR9 21/12/2017 Put 9.500            
TCLG79 21/12/2017 Call 10.000 1.695 1.695 0.000   0 1.695
TCLG89 21/12/2017 Put 10.000 0.505 0.505 0.000   0 0.505
TCLFS9 21/12/2017 Call 10.500 1.360 1.360 0.000   0 1.360
TCLFT9 21/12/2017 Put 10.500 0.705 0.705 0.000   0 0.705
TCLG99 21/12/2017 Call 11.000 1.080 1.080 0.000   0 1.080
TCLGK9 21/12/2017 Put 11.000 0.945 0.945 0.000   0 0.945
TCLFU9 21/12/2017 Call 11.500 0.850 0.850 0.000   0 0.850
TCLFV9 21/12/2017 Put 11.500 1.220 1.220 0.000   0 1.220
TCLG39 21/12/2017 Call 12.000 0.660 0.660 0.000   0 0.660
TCLG49 21/12/2017 Put 12.000 1.535 1.535 0.000   0 1.535
TCLFW9 21/12/2017 Call 12.500 0.505 0.505 0.000   0 0.505
TCLFX9 21/12/2017 Put 12.500 1.880 1.880 0.000   0 1.880
TCLG59 21/12/2017 Call 13.000 0.385 0.385 0.000   0 0.385
TCLG69 21/12/2017 Put 13.000 2.255 2.255 0.000   0 2.255
TCLFY9 21/12/2017 Call 13.500 0.290 0.290 0.000   0 0.290
TCLFZ9 21/12/2017 Put 13.500 2.655 2.655 0.000   0 2.655
TCLG19 21/12/2017 Call 14.000 0.220 0.220 0.000   0 0.220
TCLG29 21/12/2017 Put 14.000 3.070 3.070 0.000   0 3.070

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.