Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TCL 10.740 Down -0.090 10.700 10.800 10.710 10.780 10.660 4,318,746 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLRL8 25/02/2016 Call 0.010 10.740 10.740 0.000   0 10.740
TCLMB8 25/02/2016 Call 7.720 3.030 3.030 0.000   0 3.030
TCLMC8 25/02/2016 Put 7.720 0.000 0.000 0.000   0 0.000
TCLLN8 25/02/2016 Call 7.970 2.785 2.785 0.000   0 2.785
TCLLO8 25/02/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLLT8 25/02/2016 Call 8.220 2.535 2.535 0.000   0 2.535
TCLLU8 25/02/2016 Put 8.220 0.000 0.000 0.000   0 0.000
TCLM78 25/02/2016 Call 8.470 2.285 2.285 0.000   0 2.285
TCLM88 25/02/2016 Put 8.470 0.000 0.000 0.000   302 0.000
TCLLJ8 25/02/2016 Call 8.720 2.035 2.035 0.000   0 2.035
TCLLK8 25/02/2016 Put 8.720 0.000 0.000 0.000   0 0.000
TCLLR8 25/02/2016 Call 8.970 1.785 1.785 0.000   0 1.785
TCLLS8 25/02/2016 Put 8.970 0.000 0.000 0.000   0 0.000
TCLS68 25/02/2016 Call 8.980 1.775 1.775 0.000   0 1.775
TCLS58 25/02/2016 Put 8.980 0.000 0.000 0.000   0 0.000
TCLLY8 25/02/2016 Call 9.220 1.535 1.535 0.000   0 1.535
TCLLZ8 25/02/2016 Put 9.220 0.000 0.000 0.000   569 0.000
TCLS38 25/02/2016 Call 9.230 1.525 1.525 0.000   0 1.525
TCLS48 25/02/2016 Put 9.230 0.000 0.000 0.000   0 0.000
TCLM58 25/02/2016 Call 9.470 1.285 1.285 0.000   0 1.285
TCLM68 25/02/2016 Put 9.470 0.000 0.000 0.000   300 0.000
TCLS28 25/02/2016 Call 9.480 1.275 1.275 0.000   0 1.275
TCLS18 25/02/2016 Put 9.480 0.000 0.000 0.000   0 0.000
TCLLH8 25/02/2016 Call 9.710 1.050 1.050 0.000   0 1.050
TCLLI8 25/02/2016 Put 9.710 0.000 0.000 0.000   1,009 0.000
TCLLP8 25/02/2016 Call 9.960 0.805 0.805 0.000   393 0.805
TCLLQ8 25/02/2016 Put 9.960 0.003 0.003 0.000   1,334 0.003
TCLM18 25/02/2016 Call 10.210 0.575 0.575 0.000   827 0.575
TCLM28 25/02/2016 Put 10.210 0.015 0.015 0.000   1,956 0.015
TCLM98 25/02/2016 Call 10.460 0.365 0.365 0.000   6,949 0.365
TCLMA8 25/02/2016 Put 10.460 0.055 0.055 0.060 100 858 0.055
TCLLL8 25/02/2016 Call 10.710 0.195 0.195 0.000   1,032 0.195
TCLLM8 25/02/2016 Put 10.710 0.145 0.145 0.000   1,176 0.145
TCLTU8 25/02/2016 Call 10.720 0.190 0.190 0.000   0 0.190
TCLTT8 25/02/2016 Put 10.720 0.150 0.150 0.000   0 0.150
TCLLW8 25/02/2016 Call 10.960 0.085 0.085 0.000   403 0.085
TCLLX8 25/02/2016 Put 10.960 0.300 0.300 0.000   200 0.300
TCLTV8 25/02/2016 Call 10.970 0.080 0.080 0.000   429 0.080
TCLTW8 25/02/2016 Put 10.970 0.305 0.305 0.000   0 0.305
TCLM38 25/02/2016 Call 11.210 0.030 0.030 0.000   0 0.030
TCLM48 25/02/2016 Put 11.210 0.505 0.505 0.000   0 0.505
TCLTY8 25/02/2016 Call 11.220 0.030 0.030 0.000   50 0.030
TCLTX8 25/02/2016 Put 11.220 0.510 0.510 0.000   0 0.510
TCLME8 25/02/2016 Call 11.460 0.008 0.008 0.000   0 0.008
TCLMF8 25/02/2016 Put 11.460 0.735 0.735 0.000   100 0.735
TCLMG8 25/02/2016 Call 11.710 0.002 0.002 0.000   0 0.002
TCLMH8 25/02/2016 Put 11.710 0.975 0.975 0.000   0 0.975
TCLNU8 25/02/2016 Call 11.960 0.000 0.000 0.000   0 0.000
TCLNV8 25/02/2016 Put 11.960 1.225 1.225 0.000   0 1.225
TCLP78 25/02/2016 Call 12.210 0.000 0.000 0.000   0 0.000
TCLP88 25/02/2016 Put 12.210 1.475 1.475 0.000   0 1.475
TCLTJ8 25/02/2016 Call 12.450 0.000 0.000 0.000   0 0.000
TCLTK8 25/02/2016 Put 12.450 1.715 1.715 0.000   0 1.715
TCLUX8 25/02/2016 Call 12.700 0.000 0.000 0.000   0 0.000
TCLUY8 25/02/2016 Put 12.700 1.960 1.960 0.000   0 1.960
TCLCL8 23/03/2016 Call 0.010 10.755 10.755 0.000   0 10.755
TCLQ47 23/03/2016 Call 5.480 5.275 5.275 0.000   0 5.275
TCLQ57 23/03/2016 Put 5.480 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 5.980 4.780 4.780 0.000   0 4.780
TCLQ17 23/03/2016 Put 5.980 0.000 0.000 0.000   0 0.000
TCLQ67 23/03/2016 Call 6.480 4.285 4.285 0.000   0 4.285
TCLQ77 23/03/2016 Put 6.480 0.000 0.000 0.000   0 0.000
TCLPV7 23/03/2016 Call 6.970 3.800 3.800 0.000   0 3.800
TCLPW7 23/03/2016 Put 6.970 0.000 0.000 0.000   0 0.000
TCLPR7 23/03/2016 Call 7.470 3.300 3.300 0.000   0 3.300
TCLPS7 23/03/2016 Put 7.470 0.000 0.000 0.000   0 0.000
TCLBM8 23/03/2016 Call 7.720 3.055 3.055 0.000   0 3.055
TCLBO8 23/03/2016 Put 7.720 0.000 0.000 0.000   0 0.000
TCLPX7 23/03/2016 Call 7.970 2.805 2.805 0.000   0 2.805
TCLPY7 23/03/2016 Put 7.970 0.000 0.000 0.000   0 0.000
TCLBT8 23/03/2016 Call 8.220 2.555 2.555 0.000   0 2.555
TCLBU8 23/03/2016 Put 8.220 0.000 0.000 0.000   406 0.000
TCLQ27 23/03/2016 Call 8.470 2.310 2.310 0.000   0 2.310
TCLQ37 23/03/2016 Put 8.470 0.000 0.000 0.000   900 0.000
TCLBP8 23/03/2016 Call 8.720 2.065 2.065 0.000   0 2.065
TCLBQ8 23/03/2016 Put 8.720 0.001 0.001 0.000   0 0.001
TCLQ87 23/03/2016 Call 8.970 1.820 1.820 0.000   6 1.820
TCLQ97 23/03/2016 Put 8.970 0.003 0.003 0.000   1,500 0.003
TCLRY8 23/03/2016 Call 8.980 1.810 1.810 0.000   100 1.810
TCLRZ8 23/03/2016 Put 8.980 0.003 0.003 0.000   0 0.003
TCLBV8 23/03/2016 Call 9.220 1.575 1.575 0.000   0 1.575
TCLBW8 23/03/2016 Put 9.220 0.008 0.008 0.000   2,120 0.008
TCLRX8 23/03/2016 Call 9.230 1.565 1.565 0.000   0 1.565
TCLRW8 23/03/2016 Put 9.230 0.008 0.008 0.000   900 0.008
TCLPT7 23/03/2016 Call 9.470 1.340 1.340 0.000   0 1.340
TCLPU7 23/03/2016 Put 9.470 0.015 0.015 0.000   375 0.015
TCLBI8 23/03/2016 Call 9.710 1.115 1.115 0.000   0 1.115
TCLBJ8 23/03/2016 Put 9.710 0.035 0.035 0.000   745 0.035
TCLQB7 23/03/2016 Call 9.960 0.890 0.890 0.000   1,532 0.890
TCLQC7 23/03/2016 Put 9.960 0.060 0.060 0.000   1,395 0.060
TCLBR8 23/03/2016 Call 10.210 0.680 0.680 0.665 40 2,382 0.680
TCLBS8 23/03/2016 Put 10.210 0.110 0.110 0.000   1,438 0.110
TCLRU7 23/03/2016 Call 10.460 0.490 0.490 0.000   4,680 0.490
TCLRV7 23/03/2016 Put 10.460 0.175 0.175 0.000   1,000 0.175
TCLBG8 23/03/2016 Call 10.710 0.330 0.330 0.000   6,942 0.330
TCLBH8 23/03/2016 Put 10.710 0.275 0.275 0.000   0 0.275
TCLUV7 23/03/2016 Call 10.960 0.205 0.205 0.000   1,358 0.205
TCLUW7 23/03/2016 Put 10.960 0.405 0.405 0.000   0 0.405
TCLBK8 23/03/2016 Call 11.210 0.120 0.120 0.000   741 0.120
TCLBL8 23/03/2016 Put 11.210 0.575 0.575 0.000   0 0.575
TCLW97 23/03/2016 Call 11.460 0.060 0.060 0.000   0 0.060
TCLWA7 23/03/2016 Put 11.460 0.775 0.775 0.000   0 0.775
TCLDN8 23/03/2016 Call 11.710 0.030 0.030 0.000   0 0.030
TCLDO8 23/03/2016 Put 11.710 1.000 1.000 0.000   0 1.000
TCLFI8 23/03/2016 Call 11.960 0.015 0.015 0.000   0 0.015
TCLFJ8 23/03/2016 Put 11.960 1.235 1.235 0.000   0 1.235
TCLGN8 23/03/2016 Call 12.210 0.006 0.006 0.000   0 0.006
TCLGO8 23/03/2016 Put 12.210 1.480 1.480 0.000   0 1.480
TCLTL8 23/03/2016 Call 12.450 0.003 0.003 0.000   0 0.003
TCLTM8 23/03/2016 Put 12.450 1.715 1.715 0.000   0 1.715
TCLUZ8 23/03/2016 Call 12.700 0.001 0.001 0.000   0 0.001
TCLV18 23/03/2016 Put 12.700 1.965 1.965 0.000   0 1.965
TCLUW8 28/04/2016 Call 0.010 10.780 10.780 0.000   0 10.780
TCLQJ8 28/04/2016 Call 8.220 2.560 2.560 0.000   0 2.560
TCLQK8 28/04/2016 Put 8.220 0.003 0.003 0.000   0 0.003
TCLPX8 28/04/2016 Call 8.470 2.315 2.315 0.000   0 2.315
TCLPY8 28/04/2016 Put 8.470 0.006 0.006 0.000   0 0.006
TCLPL8 28/04/2016 Call 8.720 2.075 2.075 0.000   0 2.075
TCLPM8 28/04/2016 Put 8.720 0.010 0.010 0.000   0 0.010
TCLQA8 28/04/2016 Call 8.970 1.840 1.840 0.000   0 1.840
TCLQB8 28/04/2016 Put 8.970 0.020 0.020 0.000   0 0.020
TCLQ48 28/04/2016 Call 9.220 1.610 1.610 0.000   0 1.610
TCLQ58 28/04/2016 Put 9.220 0.035 0.035 0.000   0 0.035
TCLPT8 28/04/2016 Call 9.470 1.380 1.380 0.000   0 1.380
TCLPU8 28/04/2016 Put 9.470 0.060 0.060 0.000   0 0.060
TCLPN8 28/04/2016 Call 9.710 1.170 1.170 0.000   0 1.170
TCLPO8 28/04/2016 Put 9.710 0.090 0.090 0.000   0 0.090
TCLQC8 28/04/2016 Call 9.960 0.965 0.965 0.000   0 0.965
TCLQD8 28/04/2016 Put 9.960 0.135 0.135 0.000   0 0.135
TCLQ88 28/04/2016 Call 10.210 0.770 0.770 0.000   1,680 0.770
TCLQ98 28/04/2016 Put 10.210 0.195 0.195 0.000   30 0.195
TCLQ28 28/04/2016 Call 10.460 0.595 0.595 0.000   500 0.595
TCLQ38 28/04/2016 Put 10.460 0.270 0.270 0.000   60 0.270
TCLPP8 28/04/2016 Call 10.710 0.445 0.445 0.000   1,532 0.445
TCLPQ8 28/04/2016 Put 10.710 0.370 0.370 0.000   0 0.370
TCLQE8 28/04/2016 Call 10.960 0.320 0.320 0.310 40 370 0.320
TCLQF8 28/04/2016 Put 10.960 0.500 0.500 0.000   342 0.500
TCLPV8 28/04/2016 Call 11.210 0.225 0.225 0.000   6,744 0.225
TCLPW8 28/04/2016 Put 11.210 0.655 0.655 0.000   0 0.655
TCLPZ8 28/04/2016 Call 11.460 0.150 0.150 0.000   500 0.150
TCLQ18 28/04/2016 Put 11.460 0.835 0.835 0.000   0 0.835
TCLPR8 28/04/2016 Call 11.710 0.100 0.100 0.000   50 0.100
TCLPS8 28/04/2016 Put 11.710 1.035 1.035 0.000   0 1.035
TCLQ68 28/04/2016 Call 11.960 0.060 0.060 0.000   0 0.060
TCLQ78 28/04/2016 Put 11.960 1.255 1.255 0.000   0 1.255
TCLQH8 28/04/2016 Call 12.210 0.040 0.040 0.000   0 0.040
TCLQI8 28/04/2016 Put 12.210 1.485 1.485 0.000   0 1.485
TCLTN8 28/04/2016 Call 12.450 0.025 0.025 0.000   0 0.025
TCLTO8 28/04/2016 Put 12.450 1.715 1.715 0.000   0 1.715
TCLV28 28/04/2016 Call 12.700 0.015 0.015 0.000   0 0.015
TCLV38 28/04/2016 Put 12.700 1.960 1.960 0.000   0 1.960
TCLS98 26/05/2016 Call 8.220 2.610 2.610 0.000   0 2.610
TCLSA8 26/05/2016 Put 8.220 0.009 0.009 0.000   0 0.009
TCLR48 26/05/2016 Call 8.470 2.370 2.370 0.000   0 2.370
TCLR58 26/05/2016 Put 8.470 0.015 0.015 0.000   0 0.015
TCLRF8 26/05/2016 Call 8.720 2.130 2.130 0.000   0 2.130
TCLRG8 26/05/2016 Put 8.720 0.030 0.030 0.000   0 0.030
TCLQL8 26/05/2016 Call 8.970 1.890 1.890 0.000   0 1.890
TCLQM8 26/05/2016 Put 8.970 0.045 0.045 0.000   0 0.045
TCLQV8 26/05/2016 Call 9.220 1.660 1.660 0.000   0 1.660
TCLQW8 26/05/2016 Put 9.220 0.070 0.070 0.000   0 0.070
TCLR28 26/05/2016 Call 9.470 1.435 1.435 0.000   0 1.435
TCLR38 26/05/2016 Put 9.470 0.100 0.100 0.000   0 0.100
TCLQR8 26/05/2016 Call 9.710 1.230 1.230 0.000   0 1.230
TCLQS8 26/05/2016 Put 9.710 0.135 0.135 0.000   0 0.135
TCLRO8 26/05/2016 Call 9.720 1.225 1.225 0.000   0 1.225
TCLRP8 26/05/2016 Put 9.720 0.140 0.140 0.000   0 0.140
TCLQX8 26/05/2016 Call 9.960 1.030 1.030 0.000   0 1.030
TCLQY8 26/05/2016 Put 9.960 0.185 0.185 0.000   0 0.185
TCLRR8 26/05/2016 Call 9.970 1.020 1.020 0.000   0 1.020
TCLRQ8 26/05/2016 Put 9.970 0.190 0.190 0.000   20 0.190
TCLR68 26/05/2016 Call 10.210 0.845 0.845 0.000   0 0.845
TCLR78 26/05/2016 Put 10.210 0.250 0.250 0.000   500 0.250
TCLRH8 26/05/2016 Call 10.460 0.675 0.675 0.000   0 0.675
TCLRI8 26/05/2016 Put 10.460 0.335 0.335 0.000   70 0.335
TCLQP8 26/05/2016 Call 10.710 0.530 0.530 0.000   21 0.530
TCLQQ8 26/05/2016 Put 10.710 0.435 0.435 0.000   0 0.435
TCLQZ8 26/05/2016 Call 10.960 0.400 0.400 0.000   699 0.400
TCLR18 26/05/2016 Put 10.960 0.560 0.560 0.000   0 0.560
TCLR88 26/05/2016 Call 11.210 0.300 0.300 0.000   0 0.300
TCLR98 26/05/2016 Put 11.210 0.705 0.705 0.000   0 0.705
TCLRJ8 26/05/2016 Call 11.460 0.215 0.215 0.000   0 0.215
TCLRK8 26/05/2016 Put 11.460 0.875 0.875 0.000   0 0.875
TCLQN8 26/05/2016 Call 11.710 0.155 0.155 0.000   476 0.155
TCLQO8 26/05/2016 Put 11.710 1.065 1.065 0.000   0 1.065
TCLQT8 26/05/2016 Call 11.960 0.105 0.105 0.000   0 0.105
TCLQU8 26/05/2016 Put 11.960 1.275 1.275 0.000   0 1.275
TCLS78 26/05/2016 Call 12.210 0.075 0.075 0.000   0 0.075
TCLS88 26/05/2016 Put 12.210 1.495 1.495 0.000   0 1.495
TCLTP8 26/05/2016 Call 12.450 0.050 0.050 0.000   0 0.050
TCLTQ8 26/05/2016 Put 12.450 1.720 1.720 0.000   0 1.720
TCLV48 26/05/2016 Call 12.700 0.035 0.035 0.000   0 0.035
TCLV58 26/05/2016 Put 12.700 1.960 1.960 0.000   0 1.960
TCLJT8 23/06/2016 Call 0.010 10.820 10.820 0.000   44,365 10.820
TCLVE7 23/06/2016 Call 6.410 4.405 4.405 0.000   0 4.405
TCLVF7 23/06/2016 Put 6.410 0.000 0.000 0.000   0 0.000
TCLQU9 23/06/2016 Call 6.900 3.925 3.925 0.000   0 3.925
TCLQV9 23/06/2016 Put 6.900 0.001 0.001 0.000   150 0.001
TCLUG7 23/06/2016 Call 7.390 3.445 3.445 0.000   0 3.445
TCLUH7 23/06/2016 Put 7.390 0.003 0.003 0.000   0 0.003
TCLK58 23/06/2016 Call 7.640 3.200 3.200 0.000   0 3.200
TCLK68 23/06/2016 Put 7.640 0.006 0.006 0.000   0 0.006
TCLUS7 23/06/2016 Call 7.890 2.960 2.960 0.000   0 2.960
TCLUT7 23/06/2016 Put 7.890 0.010 0.010 0.000   0 0.010
TCLIW8 23/06/2016 Call 8.140 2.715 2.715 0.000   0 2.715
TCLIX8 23/06/2016 Put 8.140 0.020 0.020 0.000   0 0.020
TCLUI7 23/06/2016 Call 8.380 2.480 2.480 0.000   0 2.480
TCLUJ7 23/06/2016 Put 8.380 0.030 0.030 0.000   0 0.030
TCLSC8 23/06/2016 Call 8.390 2.470 2.470 0.000   40 2.470
TCLSB8 23/06/2016 Put 8.390 0.030 0.030 0.000   0 0.030
TCLIY8 23/06/2016 Call 8.630 2.245 2.245 0.000   0 2.245
TCLIZ8 23/06/2016 Put 8.630 0.045 0.045 0.000   0 0.045
TCLSD8 23/06/2016 Call 8.640 2.235 2.235 0.000   0 2.235
TCLSE8 23/06/2016 Put 8.640 0.045 0.045 0.000   0 0.045
TCLUQ7 23/06/2016 Call 8.880 2.010 2.010 0.000   0 2.010
TCLUR7 23/06/2016 Put 8.880 0.065 0.065 0.000   0 0.065
TCLJ78 23/06/2016 Call 9.120 1.790 1.790 0.000   0 1.790
TCLJ88 23/06/2016 Put 9.120 0.085 0.085 0.000   0 0.085
TCLUE7 23/06/2016 Call 9.370 1.570 1.570 0.000   0 1.570
TCLUF7 23/06/2016 Put 9.370 0.115 0.115 0.000   142 0.115
TCLJ38 23/06/2016 Call 9.610 1.365 1.365 0.000   0 1.365
TCLJ48 23/06/2016 Put 9.610 0.150 0.150 0.000   40 0.150
TCLUM7 23/06/2016 Call 9.860 1.160 1.160 0.000   0 1.160
TCLUN7 23/06/2016 Put 9.860 0.200 0.200 0.000   385 0.200
TCLRN8 23/06/2016 Call 9.870 1.155 1.155 0.000   99 1.155
TCLRM8 23/06/2016 Put 9.870 0.200 0.200 0.000   0 0.200
TCLJ98 23/06/2016 Call 10.100 0.980 0.980 0.000   1,000 0.980
TCLJA8 23/06/2016 Put 10.100 0.260 0.260 0.000   1,200 0.260
TCLUK7 23/06/2016 Call 10.350 0.810 0.810 0.000   0 0.810
TCLUL7 23/06/2016 Put 10.350 0.340 0.340 0.000   300 0.340
TCLJ18 23/06/2016 Call 10.600 0.650 0.650 0.000   820 0.650
TCLJ28 23/06/2016 Put 10.600 0.430 0.430 0.000   394 0.430
TCLUO7 23/06/2016 Call 10.850 0.515 0.515 0.000   500 0.515
TCLUP7 23/06/2016 Put 10.850 0.545 0.545 0.000   500 0.545
TCLJ58 23/06/2016 Call 11.090 0.400 0.400 0.000   128 0.400
TCLJ68 23/06/2016 Put 11.090 0.670 0.670 0.000   0 0.670
TCLWB7 23/06/2016 Call 11.340 0.305 0.305 0.000   896 0.305
TCLWC7 23/06/2016 Put 11.340 0.825 0.825 0.000   0 0.825
TCLIU8 23/06/2016 Call 11.590 0.225 0.225 0.000   485 0.225
TCLIV8 23/06/2016 Put 11.590 1.000 1.000 0.000   0 1.000
TCLCU8 23/06/2016 Call 11.840 0.165 0.165 0.000   300 0.165
TCLCV8 23/06/2016 Put 11.840 1.190 1.190 0.000   0 1.190
TCLP18 23/06/2016 Call 12.080 0.120 0.120 0.000   943 0.120
TCLP28 23/06/2016 Put 12.080 1.390 1.390 0.000   0 1.390
TCLFK8 23/06/2016 Call 12.330 0.085 0.085 0.000   155 0.085
TCLFL8 23/06/2016 Put 12.330 1.615 1.615 0.000   0 1.615
TCLV68 23/06/2016 Call 12.700 0.050 0.050 0.000   0 0.050
TCLV78 23/06/2016 Put 12.700 1.965 1.965 0.000   0 1.965
TCLU88 28/07/2016 Call 9.000 1.905 1.905 0.000   0 1.905
TCLU98 28/07/2016 Put 9.000 0.125 0.125 0.000   0 0.125
TCLUK8 28/07/2016 Call 9.250 1.665 1.665 0.000   0 1.665
TCLUL8 28/07/2016 Put 9.250 0.160 0.160 0.000   0 0.160
TCLUO8 28/07/2016 Call 9.500 1.445 1.445 0.000   0 1.445
TCLUP8 28/07/2016 Put 9.500 0.205 0.205 0.000   0 0.205
TCLU68 28/07/2016 Call 9.750 1.245 1.245 0.000   0 1.245
TCLU78 28/07/2016 Put 9.750 0.265 0.265 0.000   0 0.265
TCLUE8 28/07/2016 Call 10.000 1.055 1.055 0.000   0 1.055
TCLUF8 28/07/2016 Put 10.000 0.335 0.335 0.000   0 0.335
TCLUM8 28/07/2016 Call 10.250 0.880 0.880 0.000   0 0.880
TCLUN8 28/07/2016 Put 10.250 0.425 0.425 0.000   0 0.425
TCLUQ8 28/07/2016 Call 10.500 0.725 0.725 0.000   0 0.725
TCLUR8 28/07/2016 Put 10.500 0.530 0.530 0.000   0 0.530
TCLUA8 28/07/2016 Call 10.750 0.585 0.585 0.000   0 0.585
TCLUB8 28/07/2016 Put 10.750 0.655 0.655 0.000   0 0.655
TCLUI8 28/07/2016 Call 11.000 0.465 0.465 0.000   0 0.465
TCLUJ8 28/07/2016 Put 11.000 0.795 0.795 0.000   0 0.795
TCLUU8 28/07/2016 Call 11.250 0.365 0.365 0.000   0 0.365
TCLUV8 28/07/2016 Put 11.250 0.950 0.950 0.000   0 0.950
TCLU48 28/07/2016 Call 11.500 0.285 0.285 0.000   0 0.285
TCLU58 28/07/2016 Put 11.500 1.125 1.125 0.000   0 1.125
TCLUC8 28/07/2016 Call 11.750 0.220 0.220 0.000   0 0.220
TCLUD8 28/07/2016 Put 11.750 1.310 1.310 0.000   0 1.310
TCLUG8 28/07/2016 Call 12.000 0.165 0.165 0.000   0 0.165
TCLUH8 28/07/2016 Put 12.000 1.510 1.510 0.000   0 1.510
TCLUS8 28/07/2016 Call 12.250 0.125 0.125 0.000   0 0.125
TCLUT8 28/07/2016 Put 12.250 1.720 1.720 0.000   0 1.720
TCLU28 28/07/2016 Call 12.500 0.095 0.095 0.000   0 0.095
TCLU38 28/07/2016 Put 12.500 1.940 1.940 0.000   0 1.940
TCLV88 28/07/2016 Call 12.750 0.075 0.075 0.000   0 0.075
TCLV98 28/07/2016 Put 12.750 2.170 2.170 0.000   0 2.170
TCLNR8 29/09/2016 Call 0.010 10.660 10.660 0.000   0 10.660
TCLK78 29/09/2016 Call 6.970 3.840 3.840 0.000   0 3.840
TCLK88 29/09/2016 Put 6.970 0.010 0.010 0.000   0 0.010
TCLCH8 29/09/2016 Call 7.470 3.350 3.350 0.000   0 3.350
TCLCI8 29/09/2016 Put 7.470 0.030 0.030 0.000   0 0.030
TCLC88 29/09/2016 Call 7.970 2.870 2.870 0.000   0 2.870
TCLC98 29/09/2016 Put 7.970 0.060 0.060 0.000   0 0.060
TCLMI8 29/09/2016 Call 8.220 2.630 2.630 0.000   0 2.630
TCLMJ8 29/09/2016 Put 8.220 0.080 0.080 0.000   0 0.080
TCLCJ8 29/09/2016 Call 8.470 2.400 2.400 0.000   0 2.400
TCLCK8 29/09/2016 Put 8.470 0.110 0.110 0.000   0 0.110
TCLMW8 29/09/2016 Call 8.720 2.175 2.175 0.000   0 2.175
TCLMX8 29/09/2016 Put 8.720 0.140 0.140 0.000   0 0.140
TCLC68 29/09/2016 Call 8.970 1.950 1.950 0.000   0 1.950
TCLC78 29/09/2016 Put 8.970 0.180 0.180 0.000   0 0.180
TCLMM8 29/09/2016 Call 9.220 1.735 1.735 0.000   0 1.735
TCLMN8 29/09/2016 Put 9.220 0.225 0.225 0.000   0 0.225
TCLBZ8 29/09/2016 Call 9.470 1.530 1.530 0.000   0 1.530
TCLC18 29/09/2016 Put 9.470 0.275 0.275 0.000   0 0.275
TCLMS8 29/09/2016 Call 9.710 1.335 1.335 0.000   0 1.335
TCLMT8 29/09/2016 Put 9.710 0.335 0.335 0.000   0 0.335
TCLRS8 29/09/2016 Call 9.720 1.265 1.265 0.000   100 1.265
TCLRT8 29/09/2016 Put 9.720 0.330 0.330 0.000   0 0.330
TCLCF8 29/09/2016 Call 9.960 1.150 1.150 0.000   0 1.150
TCLCG8 29/09/2016 Put 9.960 0.405 0.405 0.000   30 0.405
TCLRV8 29/09/2016 Call 9.970 1.090 1.090 0.000   0 1.090
TCLRU8 29/09/2016 Put 9.970 0.400 0.400 0.000   0 0.400
TCLMK8 29/09/2016 Call 10.210 0.980 0.980 0.000   0 0.980
TCLML8 29/09/2016 Put 10.210 0.490 0.490 0.000   0 0.490
TCLC28 29/09/2016 Call 10.460 0.825 0.825 0.000   112 0.825
TCLC38 29/09/2016 Put 10.460 0.590 0.590 0.580 30 60 0.590
TCLMU8 29/09/2016 Call 10.710 0.685 0.685 0.000   0 0.685
TCLMV8 29/09/2016 Put 10.710 0.710 0.710 0.000   0 0.710
TCLC48 29/09/2016 Call 10.960 0.565 0.565 0.000   131 0.565
TCLC58 29/09/2016 Put 10.960 0.840 0.840 0.000   0 0.840
TCLMO8 29/09/2016 Call 11.210 0.455 0.455 0.000   449 0.455
TCLMP8 29/09/2016 Put 11.210 0.990 0.990 0.000   0 0.990
TCLBX8 29/09/2016 Call 11.460 0.370 0.370 0.000   39 0.370
TCLBY8 29/09/2016 Put 11.460 1.155 1.155 0.000   0 1.155
TCLMQ8 29/09/2016 Call 11.710 0.295 0.295 0.000   300 0.295
TCLMR8 29/09/2016 Put 11.710 1.335 1.335 0.000   0 1.335
TCLD38 29/09/2016 Call 11.960 0.235 0.235 0.000   0 0.235
TCLD48 29/09/2016 Put 11.960 1.525 1.525 0.000   0 1.525
TCLP98 29/09/2016 Call 12.210 0.185 0.185 0.000   245 0.185
TCLPK8 29/09/2016 Put 12.210 1.735 1.735 0.000   0 1.735
TCLFM8 29/09/2016 Call 12.450 0.155 0.155 0.000   0 0.155
TCLFN8 29/09/2016 Put 12.450 1.950 1.950 0.000   0 1.950
TCLVA8 29/09/2016 Call 12.700 0.135 0.135 0.000   0 0.135
TCLVB8 29/09/2016 Put 12.700 2.175 2.175 0.000   0 2.175
TCLTC8 22/12/2016 Call 0.010 10.705 10.705 0.000   0 10.705
TCLK98 22/12/2016 Call 6.970 3.845 3.845 0.000   0 3.845
TCLKA8 22/12/2016 Put 6.970 0.040 0.040 0.000   0 0.040
TCLJY8 22/12/2016 Call 7.470 3.365 3.365 0.000   0 3.365
TCLJZ8 22/12/2016 Put 7.470 0.075 0.075 0.000   0 0.075
TCLJR8 22/12/2016 Call 7.970 2.900 2.900 0.000   0 2.900
TCLJS8 22/12/2016 Put 7.970 0.115 0.115 0.000   0 0.115
TCLJD8 22/12/2016 Call 8.470 2.445 2.445 0.000   0 2.445
TCLJE8 22/12/2016 Put 8.470 0.170 0.170 0.000   0 0.170
TCLSR8 22/12/2016 Call 8.720 2.225 2.225 0.000   0 2.225
TCLSS8 22/12/2016 Put 8.720 0.205 0.205 0.000   0 0.205
TCLJN8 22/12/2016 Call 8.970 2.020 2.020 0.000   0 2.020
TCLJO8 22/12/2016 Put 8.970 0.250 0.250 0.000   0 0.250
TCLSF8 22/12/2016 Call 9.220 1.815 1.815 0.000   0 1.815
TCLSG8 22/12/2016 Put 9.220 0.295 0.295 0.000   0 0.295
TCLJF8 22/12/2016 Call 9.470 1.625 1.625 0.000   0 1.625
TCLJG8 22/12/2016 Put 9.470 0.355 0.355 0.000   0 0.355
TCLSN8 22/12/2016 Call 9.710 1.445 1.445 0.000   0 1.445
TCLSO8 22/12/2016 Put 9.710 0.420 0.420 0.000   0 0.420
TCLJL8 22/12/2016 Call 9.960 1.275 1.275 0.000   0 1.275
TCLJM8 22/12/2016 Put 9.960 0.500 0.500 0.000   0 0.500
TCLSJ8 22/12/2016 Call 10.210 1.110 1.110 0.000   0 1.110
TCLSK8 22/12/2016 Put 10.210 0.590 0.590 0.000   30 0.590
TCLJJ8 22/12/2016 Call 10.460 0.960 0.960 0.000   0 0.960
TCLJK8 22/12/2016 Put 10.460 0.690 0.690 0.000   0 0.690
TCLSP8 22/12/2016 Call 10.710 0.830 0.830 0.000   0 0.830
TCLSQ8 22/12/2016 Put 10.710 0.805 0.805 0.000   0 0.805
TCLJP8 22/12/2016 Call 10.960 0.705 0.705 0.000   140 0.705
TCLJQ8 22/12/2016 Put 10.960 0.935 0.935 0.000   0 0.935
TCLSH8 22/12/2016 Call 11.210 0.595 0.595 0.000   0 0.595
TCLSI8 22/12/2016 Put 11.210 1.075 1.075 0.000   0 1.075
TCLJH8 22/12/2016 Call 11.460 0.500 0.500 0.000   50 0.500
TCLJI8 22/12/2016 Put 11.460 1.235 1.235 0.000   0 1.235
TCLSL8 22/12/2016 Call 11.710 0.415 0.415 0.000   0 0.415
TCLSM8 22/12/2016 Put 11.710 1.400 1.400 0.000   0 1.400
TCLJB8 22/12/2016 Call 11.960 0.345 0.345 0.000   0 0.345
TCLJC8 22/12/2016 Put 11.960 1.585 1.585 0.000   0 1.585
TCLTF8 22/12/2016 Call 12.210 0.285 0.285 0.000   0 0.285
TCLTG8 22/12/2016 Put 12.210 1.785 1.785 0.000   0 1.785
TCLNW8 22/12/2016 Call 12.450 0.235 0.235 0.000   0 0.235
TCLNX8 22/12/2016 Put 12.450 1.980 1.980 0.000   0 1.980
TCLVC8 22/12/2016 Call 12.700 0.195 0.195 0.000   0 0.195
TCLVD8 22/12/2016 Put 12.700 2.195 2.195 0.000   0 2.195
TCLNN8 30/03/2017 Call 7.970 2.845 2.845 0.000   0 2.845
TCLNO8 30/03/2017 Put 7.970 0.085 0.085 0.000   0 0.085
TCLMY8 30/03/2017 Call 8.470 2.370 2.370 0.000   0 2.370
TCLMZ8 30/03/2017 Put 8.470 0.145 0.145 0.000   0 0.145
TCLNP8 30/03/2017 Call 8.970 1.930 1.930 0.000   0 1.930
TCLNQ8 30/03/2017 Put 8.970 0.230 0.230 0.000   0 0.230
TCLN18 30/03/2017 Call 9.470 1.525 1.525 0.000   0 1.525
TCLN28 30/03/2017 Put 9.470 0.350 0.350 0.000   25 0.350
TCLNL8 30/03/2017 Call 9.960 1.180 1.180 0.000   0 1.180
TCLNM8 30/03/2017 Put 9.960 0.515 0.515 0.000   0 0.515
TCLN38 30/03/2017 Call 10.460 0.880 0.880 0.000   0 0.880
TCLN48 30/03/2017 Put 10.460 0.725 0.725 0.000   0 0.725
TCLN98 30/03/2017 Call 10.960 0.640 0.640 0.000   0 0.640
TCLNK8 30/03/2017 Put 10.960 0.985 0.985 0.000   0 0.985
TCLN58 30/03/2017 Call 11.460 0.445 0.445 0.000   50 0.445
TCLN68 30/03/2017 Put 11.460 1.295 1.295 0.000   0 1.295
TCLN78 30/03/2017 Call 11.960 0.300 0.300 0.000   0 0.300
TCLN88 30/03/2017 Put 11.960 1.655 1.655 0.000   0 1.655
TCLNY8 30/03/2017 Call 12.450 0.195 0.195 0.000   0 0.195
TCLNZ8 30/03/2017 Put 12.450 2.050 2.050 0.000   0 2.050
TCLTR8 30/03/2017 Call 12.950 0.120 0.120 0.000   0 0.120
TCLTS8 30/03/2017 Put 12.950 2.485 2.485 0.000   0 2.485
TCLT68 29/06/2017 Call 8.000 2.825 2.825 0.000   0 2.825
TCLT78 29/06/2017 Put 8.000 0.135 0.135 0.000   0 0.135
TCLSX8 29/06/2017 Call 8.500 2.370 2.370 0.000   0 2.370
TCLSY8 29/06/2017 Put 8.500 0.215 0.215 0.000   0 0.215
TCLT48 29/06/2017 Call 9.000 1.945 1.945 0.000   0 1.945
TCLT58 29/06/2017 Put 9.000 0.320 0.320 0.000   0 0.320
TCLTA8 29/06/2017 Call 9.500 1.565 1.565 0.000   0 1.565
TCLTB8 29/06/2017 Put 9.500 0.460 0.460 0.000   0 0.460
TCLT28 29/06/2017 Call 10.000 1.230 1.230 0.000   0 1.230
TCLT38 29/06/2017 Put 10.000 0.640 0.640 0.000   0 0.640
TCLT88 29/06/2017 Call 10.500 0.945 0.945 0.000   0 0.945
TCLT98 29/06/2017 Put 10.500 0.865 0.865 0.000   0 0.865
TCLST8 29/06/2017 Call 11.000 0.710 0.710 0.000   0 0.710
TCLSU8 29/06/2017 Put 11.000 1.135 1.135 0.000   0 1.135
TCLSZ8 29/06/2017 Call 11.500 0.520 0.520 0.000   0 0.520
TCLT18 29/06/2017 Put 11.500 1.450 1.450 0.000   0 1.450
TCLSV8 29/06/2017 Call 12.000 0.365 0.365 0.000   0 0.365
TCLSW8 29/06/2017 Put 12.000 1.810 1.810 0.000   0 1.810
TCLTD8 29/06/2017 Call 12.500 0.250 0.250 0.000   0 0.250
TCLTE8 29/06/2017 Put 12.500 2.210 2.210 0.000   0 2.210
TCLTZ8 29/06/2017 Call 13.000 0.165 0.165 0.000   0 0.165
TCLU18 29/06/2017 Put 13.000 2.640 2.640 0.000   0 2.640

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.