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 12.110 Up 0.040 12.100 12.110 12.100 12.120 12.010 4,616,792 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLWT8 26/05/2016 Call 0.010 12.090 12.090 0.000   0 12.075
TCLS98 26/05/2016 Call 8.220 3.880 3.880 0.000   0 3.860
TCLSA8 26/05/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLR48 26/05/2016 Call 8.470 3.635 3.635 0.000   0 3.610
TCLR58 26/05/2016 Put 8.470 0.000 0.000 0.000   0 0.000
TCLRF8 26/05/2016 Call 8.720 3.385 3.385 0.000   0 3.360
TCLRG8 26/05/2016 Put 8.720 0.000 0.000 0.000   0 0.000
TCLQL8 26/05/2016 Call 8.970 3.135 3.135 0.000   0 3.110
TCLQM8 26/05/2016 Put 8.970 0.000 0.000 0.000   0 0.000
TCLQV8 26/05/2016 Call 9.220 2.885 2.885 0.000   0 2.860
TCLQW8 26/05/2016 Put 9.220 0.000 0.000 0.000   0 0.000
TCLR28 26/05/2016 Call 9.470 2.635 2.635 0.000   0 2.610
TCLR38 26/05/2016 Put 9.470 0.000 0.000 0.000   0 0.000
TCLQR8 26/05/2016 Call 9.710 2.395 2.395 0.000   0 2.370
TCLQS8 26/05/2016 Put 9.710 0.000 0.000 0.000   0 0.000
TCLRO8 26/05/2016 Call 9.720 2.385 2.385 0.000   0 2.360
TCLRP8 26/05/2016 Put 9.720 0.000 0.000 0.000   0 0.000
TCLQX8 26/05/2016 Call 9.960 2.150 2.150 0.000   0 2.120
TCLQY8 26/05/2016 Put 9.960 0.000 0.000 0.000   0 0.000
TCLRR8 26/05/2016 Call 9.970 2.140 2.140 0.000   0 2.110
TCLRQ8 26/05/2016 Put 9.970 0.000 0.000 0.000   20 0.000
TCLR68 26/05/2016 Call 10.210 0.000 0.000 0.000   0 1.875
TCLR78 26/05/2016 Put 10.210 0.000 0.000 0.000   2,650 0.000
TCLRH8 26/05/2016 Call 10.460 0.000 0.000 0.000   160 1.625
TCLRI8 26/05/2016 Put 10.460 0.000 0.000 0.000   984 0.000
TCLQP8 26/05/2016 Call 10.710 0.000 0.000 0.000   21 1.375
TCLQQ8 26/05/2016 Put 10.710 0.000 0.000 0.000   435 0.001
TCLQZ8 26/05/2016 Call 10.960 0.000 0.000 0.000   5,309 1.125
TCLR18 26/05/2016 Put 10.960 0.002 0.030 0.000   1,458 0.003
TCLR88 26/05/2016 Call 11.210 0.000 0.000 0.000   238 0.885
TCLR98 26/05/2016 Put 11.210 0.000 0.000 0.000   300 0.010
TCLRJ8 26/05/2016 Call 11.460 0.000 0.000 0.000   2,932 0.650
TCLRK8 26/05/2016 Put 11.460 0.000 0.000 0.000   2,510 0.030
TCLQN8 26/05/2016 Call 11.710 0.000 0.000 0.000   2,996 0.440
TCLQO8 26/05/2016 Put 11.710 0.000 0.000 0.000   241 0.075
TCLQT8 26/05/2016 Call 11.960 0.000 0.000 0.000   1,200 0.265
TCLQU8 26/05/2016 Put 11.960 0.000 0.000 0.000   487 0.155
TCLS78 26/05/2016 Call 12.210 0.000 0.000 0.000   2,168 0.140
TCLS88 26/05/2016 Put 12.210 0.000 0.000 0.000   231 0.285
TCLTP8 26/05/2016 Call 12.450 0.000 0.000 0.000   0 0.065
TCLTQ8 26/05/2016 Put 12.450 0.000 0.000 0.000   0 0.450
TCLV48 26/05/2016 Call 12.700 0.000 0.045 0.000   500 0.025
TCLV58 26/05/2016 Put 12.700 0.000 0.000 0.000   0 0.660
TCLVK8 26/05/2016 Call 12.950 0.000 0.000 0.000   0 0.009
TCLVL8 26/05/2016 Put 12.950 0.865 0.865 0.000   0 0.890
TCLWY8 26/05/2016 Call 13.200 0.000 0.000 0.000   0 0.002
TCLWZ8 26/05/2016 Put 13.200 1.110 1.110 0.000   0 1.135
TCLYN8 26/05/2016 Call 13.450 0.000 0.000 0.000   0 0.001
TCLYO8 26/05/2016 Put 13.450 1.360 1.360 0.000   0 1.385
TCLB49 26/05/2016 Call 13.700 0.000 0.000 0.000   0 0.000
TCLB59 26/05/2016 Put 13.700 1.610 1.610 0.000   0 1.630
TCLJT8 23/06/2016 Call 0.010 12.110 12.110 0.000   0 12.090
TCLVE7 23/06/2016 Call 6.410 5.700 5.700 0.000   0 5.680
TCLVF7 23/06/2016 Put 6.410 0.000 0.000 0.000   0 0.000
TCLQU9 23/06/2016 Call 6.900 5.210 5.210 0.000   0 5.195
TCLQV9 23/06/2016 Put 6.900 0.000 0.000 0.000   150 0.000
TCLUG7 23/06/2016 Call 7.390 4.725 4.725 0.000   0 4.705
TCLUH7 23/06/2016 Put 7.390 0.000 0.000 0.000   0 0.000
TCLK58 23/06/2016 Call 7.640 4.480 4.480 0.000   0 4.455
TCLK68 23/06/2016 Put 7.640 0.000 0.000 0.000   0 0.000
TCLUS7 23/06/2016 Call 7.890 4.230 4.230 0.000   0 4.210
TCLUT7 23/06/2016 Put 7.890 0.000 0.000 0.000   0 0.000
TCLIW8 23/06/2016 Call 8.140 3.980 3.980 0.000   0 3.960
TCLIX8 23/06/2016 Put 8.140 0.000 0.000 0.000   0 0.000
TCLUI7 23/06/2016 Call 8.380 3.740 3.740 0.000   0 3.720
TCLUJ7 23/06/2016 Put 8.380 0.000 0.000 0.000   0 0.000
TCLSC8 23/06/2016 Call 8.390 3.730 3.730 0.000   40 3.710
TCLSB8 23/06/2016 Put 8.390 0.000 0.000 0.000   0 0.000
TCLIY8 23/06/2016 Call 8.630 3.495 3.495 0.000   0 3.470
TCLIZ8 23/06/2016 Put 8.630 0.000 0.000 0.000   0 0.000
TCLSD8 23/06/2016 Call 8.640 3.485 3.485 0.000   0 3.465
TCLSE8 23/06/2016 Put 8.640 0.000 0.000 0.000   0 0.000
TCLUQ7 23/06/2016 Call 8.880 3.245 3.245 0.000   0 3.225
TCLUR7 23/06/2016 Put 8.880 0.000 0.000 0.000   0 0.000
TCLJ78 23/06/2016 Call 9.120 3.005 3.005 0.000   0 2.985
TCLJ88 23/06/2016 Put 9.120 0.000 0.000 0.000   0 0.000
TCLUE7 23/06/2016 Call 9.370 2.760 2.760 0.000   0 2.740
TCLUF7 23/06/2016 Put 9.370 0.000 0.000 0.000   142 0.000
TCLJ38 23/06/2016 Call 9.610 2.520 2.520 0.000   0 2.500
TCLJ48 23/06/2016 Put 9.610 0.000 0.000 0.000   40 0.000
TCLUM7 23/06/2016 Call 9.860 2.270 2.270 0.000   0 2.250
TCLUN7 23/06/2016 Put 9.860 0.000 0.000 0.000   380 0.000
TCLRN8 23/06/2016 Call 9.870 2.260 2.260 0.000   99 2.240
TCLRM8 23/06/2016 Put 9.870 0.000 0.000 0.000   0 0.000
TCLJ98 23/06/2016 Call 10.100 0.000 0.000 0.000 786 886 2.010
TCLJA8 23/06/2016 Put 10.100 0.000 0.000 0.000   1,350 0.001
TCLUK7 23/06/2016 Call 10.350 0.000 0.000 0.000 1,000 1,000 1.765
TCLUL7 23/06/2016 Put 10.350 0.000 0.000 0.000   300 0.003
TCLJ18 23/06/2016 Call 10.600 0.000 0.000 0.000   877 1.520
TCLJ28 23/06/2016 Put 10.600 0.000 0.000 0.000   488 0.008
TCLUO7 23/06/2016 Call 10.850 0.000 0.000 0.000   565 1.280
TCLUP7 23/06/2016 Put 10.850 0.000 0.000 0.000   1,000 0.020
TCLJ58 23/06/2016 Call 11.090 0.000 0.000 0.000   812 1.055
TCLJ68 23/06/2016 Put 11.090 0.000 0.000 0.000   680 0.035
TCLWB7 23/06/2016 Call 11.340 0.000 0.000 0.000   926 0.830
TCLWC7 23/06/2016 Put 11.340 0.000 0.000 0.000   1,770 0.070
TCLYK8 23/06/2016 Call 11.350 0.840 0.840 0.000   65 0.820
TCLYJ8 23/06/2016 Put 11.350 0.060 0.060 0.000   0 0.070
TCLIU8 23/06/2016 Call 11.590 0.000 0.000 0.000   481 0.625
TCLIV8 23/06/2016 Put 11.590 0.000 0.000 0.000   200 0.125
TCLCU8 23/06/2016 Call 11.840 0.000 0.000 0.000   5,130 0.450
TCLCV8 23/06/2016 Put 11.840 0.000 0.000 0.000   294 0.205
TCLP18 23/06/2016 Call 12.080 0.000 0.000 0.000   1,573 0.310
TCLP28 23/06/2016 Put 12.080 0.000 0.000 0.000   0 0.310
TCLFK8 23/06/2016 Call 12.330 0.000 0.000 0.185 1,050 555 0.200
TCLFL8 23/06/2016 Put 12.330 0.000 0.000 0.000   211 0.450
TCLV68 23/06/2016 Call 12.700 0.000 0.000 0.000   349 0.095
TCLV78 23/06/2016 Put 12.700 0.000 0.000 0.000   0 0.710
TCLVM8 23/06/2016 Call 12.950 0.000 0.000 0.000   229 0.050
TCLVN8 23/06/2016 Put 12.950 0.900 0.900 0.000   0 0.920
TCLX18 23/06/2016 Call 13.200 0.000 0.000 0.000   0 0.030
TCLX28 23/06/2016 Put 13.200 1.125 1.125 0.000   0 1.150
TCLYP8 23/06/2016 Call 13.450 0.000 0.000 0.000   0 0.015
TCLYQ8 23/06/2016 Put 13.450 1.365 1.365 0.000   0 1.385
TCLB69 23/06/2016 Call 13.700 0.000 0.000 0.000   0 0.006
TCLB79 23/06/2016 Put 13.700 1.610 1.610 0.000   0 1.630
TCLZR8 28/07/2016 Call 0.010 11.905 11.905 0.000   0 11.885
TCLU88 28/07/2016 Call 9.000 3.120 3.120 0.000   0 3.100
TCLU98 28/07/2016 Put 9.000 0.001 0.001 0.000   0 0.001
TCLUK8 28/07/2016 Call 9.250 2.875 2.875 0.000   0 2.850
TCLUL8 28/07/2016 Put 9.250 0.001 0.001 0.000   0 0.002
TCLUO8 28/07/2016 Call 9.500 2.625 2.625 0.000   0 2.600
TCLUP8 28/07/2016 Put 9.500 0.003 0.003 0.000   0 0.004
TCLU68 28/07/2016 Call 9.750 2.380 2.380 0.000   0 2.355
TCLU78 28/07/2016 Put 9.750 0.007 0.007 0.000   0 0.007
TCLUE8 28/07/2016 Call 10.000 0.000 0.000 0.000   0 2.105
TCLUF8 28/07/2016 Put 10.000 0.000 0.000 0.000   0 0.015
TCLUM8 28/07/2016 Call 10.250 0.000 0.000 0.000   90 1.855
TCLUN8 28/07/2016 Put 10.250 0.000 0.000 0.000   422 0.025
TCLUQ8 28/07/2016 Call 10.500 0.000 0.000 0.000   0 1.610
TCLUR8 28/07/2016 Put 10.500 0.000 0.000 0.000   267 0.045
TCLUA8 28/07/2016 Call 10.750 0.000 0.000 0.000   0 1.370
TCLUB8 28/07/2016 Put 10.750 0.000 0.000 0.000   415 0.070
TCLUI8 28/07/2016 Call 11.000 0.000 0.000 0.000   0 1.140
TCLUJ8 28/07/2016 Put 11.000 0.000 0.000 0.000   50 0.110
TCLUU8 28/07/2016 Call 11.250 0.000 0.000 0.000   0 0.915
TCLUV8 28/07/2016 Put 11.250 0.000 0.000 0.000   0 0.165
TCLU48 28/07/2016 Call 11.500 0.000 0.000 0.000   65 0.715
TCLU58 28/07/2016 Put 11.500 0.000 0.000 0.000   284 0.245
TCLUC8 28/07/2016 Call 11.750 0.000 0.000 0.000   0 0.540
TCLUD8 28/07/2016 Put 11.750 0.000 0.000 0.000   25 0.345
TCLUG8 28/07/2016 Call 12.000 0.000 0.000 0.000   630 0.390
TCLUH8 28/07/2016 Put 12.000 0.000 0.000 0.435 200 0 0.470
TCLUS8 28/07/2016 Call 12.250 0.000 0.000 0.000   300 0.275
TCLUT8 28/07/2016 Put 12.250 0.000 0.000 0.000   0 0.625
TCLU28 28/07/2016 Call 12.500 0.000 0.000 0.000   165 0.190
TCLU38 28/07/2016 Put 12.500 0.000 0.000 0.000   0 0.800
TCLV88 28/07/2016 Call 12.750 0.000 0.000 0.000   0 0.130
TCLV98 28/07/2016 Put 12.750 0.000 0.000 0.000   0 0.995
TCLVO8 28/07/2016 Call 13.000 0.000 0.000 0.000   0 0.090
TCLVP8 28/07/2016 Put 13.000 1.175 1.175 0.000   0 1.210
TCLX78 28/07/2016 Call 13.250 0.000 0.000 0.045 850 0 0.060
TCLX88 28/07/2016 Put 13.250 1.395 1.395 0.000   0 1.425
TCLZS8 28/07/2016 Call 13.500 0.000 0.000 0.000   0 0.040
TCLZT8 28/07/2016 Put 13.500 1.625 1.625 0.000   0 1.650
TCLB89 28/07/2016 Call 13.750 0.000 0.000 0.000   0 0.025
TCLB99 28/07/2016 Put 13.750 1.865 1.865 0.000   0 1.885
TCLXB8 25/08/2016 Call 9.250 2.875 2.875 0.000   0 2.855
TCLXC8 25/08/2016 Put 9.250 0.004 0.004 0.000   0 0.006
TCLWB8 25/08/2016 Call 9.500 2.640 2.640 0.000   0 2.605
TCLWC8 25/08/2016 Put 9.500 0.008 0.008 0.000   0 0.010
TCLWF8 25/08/2016 Call 9.750 2.390 2.390 0.000   0 2.360
TCLWG8 25/08/2016 Put 9.750 0.015 0.015 0.000   0 0.020
TCLW18 25/08/2016 Call 10.000 2.140 2.140 0.000   0 2.115
TCLW28 25/08/2016 Put 10.000 0.025 0.025 0.000   0 0.035
TCLW78 25/08/2016 Call 10.250 1.895 1.895 0.000   0 1.870
TCLW88 25/08/2016 Put 10.250 0.045 0.045 0.000   0 0.055
TCLWN8 25/08/2016 Call 10.500 1.650 1.650 0.000   0 1.630
TCLWO8 25/08/2016 Put 10.500 0.000 0.000 0.000   0 0.080
TCLWD8 25/08/2016 Call 10.750 1.415 1.415 0.000   0 1.395
TCLWE8 25/08/2016 Put 10.750 0.000 0.000 0.000   0 0.115
TCLVW8 25/08/2016 Call 11.000 1.190 1.190 0.000   0 1.170
TCLVX8 25/08/2016 Put 11.000 0.000 0.000 0.000   0 0.165
TCLW58 25/08/2016 Call 11.250 0.970 0.970 0.000   0 0.955
TCLW68 25/08/2016 Put 11.250 0.000 0.000 0.000   0 0.225
TCLWP8 25/08/2016 Call 11.500 0.000 0.000 0.000   0 0.760
TCLWQ8 25/08/2016 Put 11.500 0.000 0.000 0.000   0 0.310
TCLWJ8 25/08/2016 Call 11.750 0.000 0.000 0.000   0 0.585
TCLWK8 25/08/2016 Put 11.750 0.000 0.000 0.000   0 0.415
TCLW38 25/08/2016 Call 12.000 0.000 0.000 0.000   0 0.440
TCLW48 25/08/2016 Put 12.000 0.000 0.000 0.000   0 0.540
TCLW98 25/08/2016 Call 12.250 0.000 0.000 0.000   0 0.325
TCLWA8 25/08/2016 Put 12.250 0.000 0.000 0.000   0 0.685
TCLWL8 25/08/2016 Call 12.500 0.000 0.000 0.000   0 0.240
TCLWM8 25/08/2016 Put 12.500 0.000 0.000 0.000   0 0.850
TCLWH8 25/08/2016 Call 12.750 0.000 0.000 0.000   0 0.175
TCLWI8 25/08/2016 Put 12.750 0.000 0.000 0.000   0 1.030
TCLVY8 25/08/2016 Call 13.000 0.000 0.000 0.000   0 0.130
TCLVZ8 25/08/2016 Put 13.000 1.215 1.215 0.000   0 1.230
TCLX98 25/08/2016 Call 13.250 0.000 0.000 0.000   0 0.095
TCLXA8 25/08/2016 Put 13.250 1.425 1.425 0.000   0 1.440
TCLZU8 25/08/2016 Call 13.500 0.000 0.000 0.000   0 0.070
TCLZV8 25/08/2016 Put 13.500 1.650 1.650 0.000   0 1.660
TCLBF9 25/08/2016 Call 13.750 0.045 0.045 0.000   0 0.050
TCLBG9 25/08/2016 Put 13.750 1.875 1.875 0.000   0 1.890
TCLNR8 29/09/2016 Call 0.010 11.950 11.950 0.000   0 11.930
TCLK78 29/09/2016 Call 6.970 5.140 5.140 0.000   0 5.125
TCLK88 29/09/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLCH8 29/09/2016 Call 7.470 4.645 4.645 0.000   0 4.630
TCLCI8 29/09/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLC88 29/09/2016 Call 7.970 4.145 4.145 0.000   0 4.130
TCLC98 29/09/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLMI8 29/09/2016 Call 8.220 3.900 3.900 0.000   0 3.880
TCLMJ8 29/09/2016 Put 8.220 0.001 0.001 0.000   0 0.000
TCLCJ8 29/09/2016 Call 8.470 3.650 3.650 0.000   0 3.630
TCLCK8 29/09/2016 Put 8.470 0.001 0.001 0.000   0 0.001
TCLMW8 29/09/2016 Call 8.720 3.405 3.405 0.000   0 3.380
TCLMX8 29/09/2016 Put 8.720 0.003 0.003 0.000   0 0.002
TCLC68 29/09/2016 Call 8.970 3.155 3.155 0.000   0 3.135
TCLC78 29/09/2016 Put 8.970 0.005 0.005 0.000   0 0.004
TCLMM8 29/09/2016 Call 9.220 2.910 2.910 0.000   100 2.885
TCLMN8 29/09/2016 Put 9.220 0.010 0.010 0.000   0 0.008
TCLBZ8 29/09/2016 Call 9.470 2.660 2.660 0.000   0 2.635
TCLC18 29/09/2016 Put 9.470 0.015 0.015 0.000   0 0.015
TCLMS8 29/09/2016 Call 9.710 2.425 2.425 0.000   0 2.400
TCLMT8 29/09/2016 Put 9.710 0.030 0.030 0.000   0 0.025
TCLRS8 29/09/2016 Call 9.720 2.290 2.290 0.000   100 2.255
TCLRT8 29/09/2016 Put 9.720 0.030 0.030 0.000   0 0.025
TCLCF8 29/09/2016 Call 9.960 2.180 2.180 0.000   0 2.155
TCLCG8 29/09/2016 Put 9.960 0.045 0.045 0.000   30 0.040
TCLRV8 29/09/2016 Call 9.970 2.055 2.055 0.000   11 2.015
TCLRU8 29/09/2016 Put 9.970 0.045 0.045 0.000   0 0.040
TCLMK8 29/09/2016 Call 10.210 0.000 0.000 0.000   0 1.910
TCLML8 29/09/2016 Put 10.210 0.065 0.065 0.000   0 0.060
TCLC28 29/09/2016 Call 10.460 0.000 0.000 0.000   112 1.670
TCLC38 29/09/2016 Put 10.460 0.095 0.095 0.000   60 0.090
TCLMU8 29/09/2016 Call 10.710 0.000 0.000 0.000   0 1.445
TCLMV8 29/09/2016 Put 10.710 0.130 0.130 0.000   100 0.130
TCLC48 29/09/2016 Call 10.960 0.000 0.000 0.000   381 1.225
TCLC58 29/09/2016 Put 10.960 0.180 0.180 0.000   0 0.180
TCLMO8 29/09/2016 Call 11.210 0.000 0.000 0.000   1,115 1.020
TCLMP8 29/09/2016 Put 11.210 0.240 0.240 0.000   500 0.245
TCLBX8 29/09/2016 Call 11.460 0.000 0.000 0.000   39 0.840
TCLBY8 29/09/2016 Put 11.460 0.320 0.320 0.000   0 0.325
TCLMQ8 29/09/2016 Call 11.710 0.690 0.690 0.000   695 0.680
TCLMR8 29/09/2016 Put 11.710 0.415 0.415 0.000   50 0.425
TCLD38 29/09/2016 Call 11.960 0.550 0.550 0.000   668 0.540
TCLD48 29/09/2016 Put 11.960 0.530 0.530 0.000   0 0.550
TCLP98 29/09/2016 Call 12.210 0.000 0.550 0.000   945 0.420
TCLPK8 29/09/2016 Put 12.210 0.670 0.670 0.000   0 0.690
TCLFM8 29/09/2016 Call 12.450 0.335 0.335 0.000   40 0.330
TCLFN8 29/09/2016 Put 12.450 0.820 0.820 0.000   0 0.850
TCLVA8 29/09/2016 Call 12.700 0.255 0.255 0.000   0 0.250
TCLVB8 29/09/2016 Put 12.700 0.995 0.995 0.000   0 1.035
TCLVQ8 29/09/2016 Call 12.950 0.190 0.190 0.000   0 0.185
TCLVR8 29/09/2016 Put 12.950 1.185 1.185 0.000   0 1.240
TCLX38 29/09/2016 Call 13.200 0.140 0.140 0.000   0 0.135
TCLX48 29/09/2016 Put 13.200 1.400 1.400 0.000   0 1.455
TCLYR8 29/09/2016 Call 13.450 0.105 0.105 0.000   0 0.095
TCLYS8 29/09/2016 Put 13.450 1.625 1.625 0.000   0 1.680
TCLBH9 29/09/2016 Call 13.700 0.075 0.075 0.000   0 0.070
TCLBI9 29/09/2016 Put 13.700 1.860 1.860 0.000   0 1.905
TCLZ18 27/10/2016 Call 9.750 2.375 2.375 0.000   0 2.365
TCLZ28 27/10/2016 Put 9.750 0.060 0.060 0.000   0 0.060
TCLZJ8 27/10/2016 Call 10.000 2.130 2.130 0.000   0 2.120
TCLZK8 27/10/2016 Put 10.000 0.075 0.075 0.000   0 0.080
TCLZH8 27/10/2016 Call 10.250 1.895 1.895 0.000   0 1.885
TCLZI8 27/10/2016 Put 10.250 0.100 0.100 0.000   0 0.105
TCLZ58 27/10/2016 Call 10.500 1.665 1.665 0.000   0 1.650
TCLZ68 27/10/2016 Put 10.500 0.135 0.135 0.000   0 0.135
TCLZN8 27/10/2016 Call 10.750 1.445 1.445 0.000   0 1.430
TCLZO8 27/10/2016 Put 10.750 0.175 0.175 0.000   0 0.180
TCLZB8 27/10/2016 Call 11.000 1.235 1.235 0.000   0 1.220
TCLZC8 27/10/2016 Put 11.000 0.225 0.225 0.000   0 0.230
TCLZ98 27/10/2016 Call 11.250 1.045 1.045 0.000   0 1.030
TCLZA8 27/10/2016 Put 11.250 0.290 0.290 0.000   0 0.300
TCLYX8 27/10/2016 Call 11.500 0.870 0.870 0.000   0 0.860
TCLYZ8 27/10/2016 Put 11.500 0.375 0.375 0.000   0 0.390
TCLZP8 27/10/2016 Call 11.750 0.720 0.720 0.000   0 0.705
TCLZQ8 27/10/2016 Put 11.750 0.475 0.475 0.000   0 0.500
TCLZD8 27/10/2016 Call 12.000 0.585 0.585 0.000   0 0.575
TCLZE8 27/10/2016 Put 12.000 0.595 0.595 0.000   0 0.630
TCLZ78 27/10/2016 Call 12.250 0.470 0.470 0.000   0 0.460
TCLZ88 27/10/2016 Put 12.250 0.735 0.735 0.000   0 0.780
TCLYV8 27/10/2016 Call 12.500 0.370 0.370 0.000   0 0.360
TCLYW8 27/10/2016 Put 12.500 0.895 0.895 0.000   0 0.945
TCLZL8 27/10/2016 Call 12.750 0.290 0.290 0.000   0 0.280
TCLZM8 27/10/2016 Put 12.750 1.080 1.080 0.000   0 1.125
TCLZF8 27/10/2016 Call 13.000 0.225 0.225 0.000   0 0.220
TCLZG8 27/10/2016 Put 13.000 1.280 1.280 0.000   0 1.320
TCLZ38 27/10/2016 Call 13.250 0.180 0.180 0.000   0 0.170
TCLZ48 27/10/2016 Put 13.250 1.495 1.495 0.000   0 1.525
TCLZW8 27/10/2016 Call 13.500 0.140 0.140 0.000   0 0.135
TCLZX8 27/10/2016 Put 13.500 1.715 1.715 0.000   0 1.735
TCLBJ9 27/10/2016 Call 13.750 0.110 0.110 0.000   0 0.105
TCLBK9 27/10/2016 Put 13.750 1.935 1.935 0.000   0 1.950
TCLTC8 22/12/2016 Call 0.010 12.015 12.015 0.000   0 11.995
TCLK98 22/12/2016 Call 6.970 5.140 5.140 0.000   0 5.125
TCLKA8 22/12/2016 Put 6.970 0.001 0.001 0.000   0 0.000
TCLJY8 22/12/2016 Call 7.470 4.645 4.645 0.000   0 4.625
TCLJZ8 22/12/2016 Put 7.470 0.002 0.002 0.000   0 0.002
TCLJR8 22/12/2016 Call 7.970 4.145 4.145 0.000   0 4.125
TCLJS8 22/12/2016 Put 7.970 0.007 0.007 0.000   0 0.005
TCLJD8 22/12/2016 Call 8.470 3.650 3.650 0.000   0 3.630
TCLJE8 22/12/2016 Put 8.470 0.015 0.015 0.000   0 0.015
TCLSR8 22/12/2016 Call 8.720 3.400 3.400 0.000   0 3.380
TCLSS8 22/12/2016 Put 8.720 0.025 0.025 0.000   0 0.020
TCLJN8 22/12/2016 Call 8.970 3.150 3.150 0.000   0 3.130
TCLJO8 22/12/2016 Put 8.970 0.035 0.035 0.000   0 0.030
TCLSF8 22/12/2016 Call 9.220 2.905 2.905 0.000   0 2.885
TCLSG8 22/12/2016 Put 9.220 0.050 0.050 0.000   0 0.045
TCLJF8 22/12/2016 Call 9.470 2.660 2.660 0.000   0 2.640
TCLJG8 22/12/2016 Put 9.470 0.070 0.070 0.000   0 0.065
TCLSN8 22/12/2016 Call 9.710 2.430 2.430 0.000   0 2.410
TCLSO8 22/12/2016 Put 9.710 0.090 0.090 0.000   0 0.085
TCLJL8 22/12/2016 Call 9.960 2.195 2.195 0.000   0 2.175
TCLJM8 22/12/2016 Put 9.960 0.115 0.115 0.000   0 0.115
TCLSJ8 22/12/2016 Call 10.210 1.965 1.965 0.000   0 1.945
TCLSK8 22/12/2016 Put 10.210 0.150 0.150 0.000   30 0.150
TCLJJ8 22/12/2016 Call 10.460 1.745 1.745 0.000   840 1.725
TCLJK8 22/12/2016 Put 10.460 0.185 0.185 0.000   0 0.190
TCLSP8 22/12/2016 Call 10.710 1.540 1.540 0.000   0 1.515
TCLSQ8 22/12/2016 Put 10.710 0.235 0.235 0.000   0 0.240
TCLJP8 22/12/2016 Call 10.960 0.000 0.000 1.305 2,000 410 1.325
TCLJQ8 22/12/2016 Put 10.960 0.000 0.000 0.000   0 0.300
TCLSH8 22/12/2016 Call 11.210 1.160 1.160 0.000   1,250 1.145
TCLSI8 22/12/2016 Put 11.210 0.365 0.365 0.000   40 0.375
TCLJH8 22/12/2016 Call 11.460 0.995 0.995 0.000   55 0.980
TCLJI8 22/12/2016 Put 11.460 0.450 0.450 0.000   0 0.460
TCLSL8 22/12/2016 Call 11.710 0.845 0.845 0.000   0 0.835
TCLSM8 22/12/2016 Put 11.710 0.555 0.555 0.000   0 0.565
TCLJB8 22/12/2016 Call 11.960 0.710 0.710 0.000   0 0.700
TCLJC8 22/12/2016 Put 11.960 0.675 0.675 0.000   0 0.685
TCLTF8 22/12/2016 Call 12.210 0.590 0.590 0.000   300 0.580
TCLTG8 22/12/2016 Put 12.210 0.805 0.805 0.000   0 0.820
TCLNW8 22/12/2016 Call 12.450 0.490 0.490 0.000   0 0.480
TCLNX8 22/12/2016 Put 12.450 0.955 0.955 0.000   0 0.970
TCLVC8 22/12/2016 Call 12.700 0.405 0.405 0.000   0 0.395
TCLVD8 22/12/2016 Put 12.700 1.120 1.120 0.000   0 1.140
TCLVS8 22/12/2016 Call 12.950 0.330 0.330 0.000   0 0.320
TCLVT8 22/12/2016 Put 12.950 1.300 1.300 0.000   0 1.325
TCLX58 22/12/2016 Call 13.200 0.270 0.270 0.000   0 0.260
TCLX68 22/12/2016 Put 13.200 1.500 1.500 0.000   0 1.530
TCLYT8 22/12/2016 Call 13.450 0.225 0.225 0.000   0 0.215
TCLYU8 22/12/2016 Put 13.450 1.710 1.710 0.000   0 1.740
TCLBL9 22/12/2016 Call 13.700 0.190 0.190 0.000   0 0.175
TCLBM9 22/12/2016 Put 13.700 1.930 1.930 0.000   0 1.960
TCLYC8 30/03/2017 Call 0.010 11.835 11.835 0.000   0 11.820
TCLNN8 30/03/2017 Call 7.970 4.145 4.145 0.000   0 4.125
TCLNO8 30/03/2017 Put 7.970 0.006 0.006 0.000   0 0.006
TCLMY8 30/03/2017 Call 8.470 3.645 3.645 0.000   0 3.625
TCLMZ8 30/03/2017 Put 8.470 0.015 0.015 0.000   0 0.015
TCLNP8 30/03/2017 Call 8.970 3.145 3.145 0.000   0 3.130
TCLNQ8 30/03/2017 Put 8.970 0.035 0.035 0.000   0 0.035
TCLYH8 30/03/2017 Call 9.220 2.900 2.900 0.000   0 2.880
TCLYI8 30/03/2017 Put 9.220 0.045 0.045 0.000   0 0.050
TCLN18 30/03/2017 Call 9.470 2.650 2.650 0.000   0 2.635
TCLN28 30/03/2017 Put 9.470 0.065 0.065 0.000   25 0.070
TCLXO8 30/03/2017 Call 9.710 2.420 2.420 0.000   0 2.400
TCLXP8 30/03/2017 Put 9.710 0.090 0.090 0.000   0 0.095
TCLNL8 30/03/2017 Call 9.960 2.180 2.180 0.000   0 2.165
TCLNM8 30/03/2017 Put 9.960 0.120 0.120 0.000   0 0.125
TCLXD8 30/03/2017 Call 10.210 1.955 1.955 0.000   0 1.940
TCLXF8 30/03/2017 Put 10.210 0.160 0.160 0.000   0 0.165
TCLN38 30/03/2017 Call 10.460 1.735 1.735 0.000   0 1.720
TCLN48 30/03/2017 Put 10.460 0.210 0.210 0.000   0 0.215
TCLXQ8 30/03/2017 Call 10.710 1.535 1.535 0.000   0 1.520
TCLXR8 30/03/2017 Put 10.710 0.270 0.270 0.000   0 0.275
TCLN98 30/03/2017 Call 10.960 1.350 1.350 0.000   0 1.335
TCLNK8 30/03/2017 Put 10.960 0.340 0.340 0.000   30 0.345
TCLXI8 30/03/2017 Call 11.210 1.175 1.175 0.000   0 1.165
TCLXJ8 30/03/2017 Put 11.210 0.425 0.425 0.000   0 0.430
TCLN58 30/03/2017 Call 11.460 1.020 1.020 0.000   300 1.010
TCLN68 30/03/2017 Put 11.460 0.525 0.525 0.000   0 0.530
TCLXM8 30/03/2017 Call 11.710 0.875 0.875 0.000   0 0.865
TCLXN8 30/03/2017 Put 11.710 0.635 0.635 0.000   0 0.640
TCLN78 30/03/2017 Call 11.960 0.745 0.745 0.000   0 0.740
TCLN88 30/03/2017 Put 11.960 0.760 0.760 0.000   0 0.765
TCLXG8 30/03/2017 Call 12.210 0.635 0.635 0.000   0 0.625
TCLXH8 30/03/2017 Put 12.210 0.900 0.900 0.000   0 0.905
TCLNY8 30/03/2017 Call 12.450 0.535 0.535 0.000   0 0.530
TCLNZ8 30/03/2017 Put 12.450 1.045 1.045 0.000   0 1.055
TCLXK8 30/03/2017 Call 12.700 0.445 0.445 0.000   0 0.440
TCLXL8 30/03/2017 Put 12.700 1.210 1.210 0.000   0 1.220
TCLTR8 30/03/2017 Call 12.950 0.365 0.365 0.000   0 0.365
TCLTS8 30/03/2017 Put 12.950 1.390 1.390 0.000   0 1.400
TCLYF8 30/03/2017 Call 13.200 0.300 0.300 0.000   0 0.295
TCLYG8 30/03/2017 Put 13.200 1.580 1.580 0.000   0 1.590
TCLVU8 30/03/2017 Call 13.450 0.245 0.245 0.000   0 0.240
TCLVV8 30/03/2017 Put 13.450 1.780 1.780 0.000   0 1.790
TCLBO9 30/03/2017 Call 13.700 0.195 0.195 0.000   0 0.195
TCLBP9 30/03/2017 Put 13.700 1.990 1.990 0.000   0 2.000
TCLT68 29/06/2017 Call 8.000 4.115 4.115 0.000   0 4.095
TCLT78 29/06/2017 Put 8.000 0.030 0.030 0.000   0 0.030
TCLSX8 29/06/2017 Call 8.500 3.615 3.615 0.000   0 3.595
TCLSY8 29/06/2017 Put 8.500 0.055 0.055 0.000   15 0.055
TCLT48 29/06/2017 Call 9.000 3.120 3.120 0.000   0 3.100
TCLT58 29/06/2017 Put 9.000 0.090 0.090 0.000   0 0.095
TCLTA8 29/06/2017 Call 9.500 2.640 2.640 0.000   0 2.620
TCLTB8 29/06/2017 Put 9.500 0.150 0.150 0.000   0 0.155
TCLT28 29/06/2017 Call 10.000 2.185 2.185 0.000   0 2.170
TCLT38 29/06/2017 Put 10.000 0.235 0.235 0.000   0 0.240
TCLT88 29/06/2017 Call 10.500 1.775 1.775 0.000   0 1.760
TCLT98 29/06/2017 Put 10.500 0.350 0.350 0.000   50 0.355
TCLST8 29/06/2017 Call 11.000 1.420 1.420 0.000   0 1.405
TCLSU8 29/06/2017 Put 11.000 0.500 0.500 0.000   0 0.510
TCLSZ8 29/06/2017 Call 11.500 1.110 1.110 0.000   0 1.100
TCLT18 29/06/2017 Put 11.500 0.705 0.705 0.000   0 0.710
TCLSV8 29/06/2017 Call 12.000 0.850 0.850 0.000   0 0.840
TCLSW8 29/06/2017 Put 12.000 0.950 0.950 0.000   0 0.960
TCLTD8 29/06/2017 Call 12.500 0.635 0.635 0.000   0 0.625
TCLTE8 29/06/2017 Put 12.500 1.240 1.240 0.000   0 1.255
TCLTZ8 29/06/2017 Call 13.000 0.460 0.460 0.000   0 0.450
TCLU18 29/06/2017 Put 13.000 1.585 1.585 0.000   0 1.600
TCLWR8 29/06/2017 Call 13.500 0.320 0.320 0.000   0 0.315
TCLWS8 29/06/2017 Put 13.500 1.965 1.965 0.000   0 1.985
TCLZY8 29/06/2017 Call 14.000 0.215 0.215 0.000   0 0.210
TCLB19 29/06/2017 Put 14.000 2.385 2.385 0.000   0 2.405
TCLY48 28/09/2017 Call 9.000 3.115 3.115 0.000   0 3.095
TCLY58 28/09/2017 Put 9.000 0.070 0.070 0.000   0 0.070
TCLXZ8 28/09/2017 Call 9.500 2.615 2.615 0.000   0 2.595
TCLY18 28/09/2017 Put 9.500 0.130 0.130 0.000   0 0.135
TCLY68 28/09/2017 Call 10.000 2.130 2.130 0.000   0 2.110
TCLY78 28/09/2017 Put 10.000 0.225 0.225 0.000   0 0.230
TCLY28 28/09/2017 Call 10.500 1.680 1.680 0.000   0 1.665
TCLY38 28/09/2017 Put 10.500 0.360 0.360 0.000   0 0.365
TCLY88 28/09/2017 Call 11.000 1.305 1.305 0.000   0 1.290
TCLY98 28/09/2017 Put 11.000 0.540 0.540 0.000   0 0.545
TCLXW8 28/09/2017 Call 11.500 0.995 0.995 0.000   0 0.985
TCLXY8 28/09/2017 Put 11.500 0.765 0.765 0.000   0 0.775
TCLYA8 28/09/2017 Call 12.000 0.750 0.750 0.000   0 0.740
TCLYB8 28/09/2017 Put 12.000 1.035 1.035 0.000   0 1.050
TCLXU8 28/09/2017 Call 12.500 0.555 0.555 0.000   0 0.545
TCLXV8 28/09/2017 Put 12.500 1.350 1.350 0.000   0 1.365
TCLXS8 28/09/2017 Call 13.000 0.400 0.400 0.000   0 0.395
TCLXT8 28/09/2017 Put 13.000 1.700 1.700 0.000   0 1.715
TCLYD8 28/09/2017 Call 13.500 0.285 0.285 0.000   0 0.280
TCLYE8 28/09/2017 Put 13.500 2.085 2.085 0.000   0 2.100
TCLB29 28/09/2017 Call 14.000 0.200 0.200 0.000   0 0.195
TCLB39 28/09/2017 Put 14.000 2.490 2.490 0.000   0 2.510

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.