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 9.895 Up 0.065 9.890 9.900 9.970 9.980 9.840 1,192,434 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLEP8 30/07/2015 Call 0.010 9.880 9.880 0.000   0 9.820
TCLYO7 30/07/2015 Call 7.250 2.640 2.640 0.000   0 2.580
TCLYP7 30/07/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLXF7 30/07/2015 Call 7.500 2.390 2.390 0.000   0 2.330
TCLXG7 30/07/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLXL7 30/07/2015 Call 7.750 2.140 2.140 0.000   0 2.080
TCLXM7 30/07/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TCLWZ7 30/07/2015 Call 8.000 1.890 1.890 0.000   0 1.830
TCLX17 30/07/2015 Put 8.000 0.000 0.000 0.000   0 0.000
TCLX67 30/07/2015 Call 8.250 1.540 1.720 0.000   0 1.580
TCLX77 30/07/2015 Put 8.250 0.000 0.000 0.000   0 0.000
TCLXU7 30/07/2015 Call 8.260 1.630 1.630 0.000   0 1.570
TCLXV7 30/07/2015 Put 8.260 0.000 0.000 0.000   0 0.000
TCLXC7 30/07/2015 Call 8.500 1.290 1.470 0.000   0 1.330
TCLXD7 30/07/2015 Put 8.500 0.000 0.060 0.000   0 0.000
TCLXY7 30/07/2015 Call 8.510 1.380 1.380 0.000   0 1.320
TCLXW7 30/07/2015 Put 8.510 0.000 0.000 0.000   0 0.000
TCLXN7 30/07/2015 Call 8.750 1.060 1.200 0.000   0 1.080
TCLXO7 30/07/2015 Put 8.750 0.000 0.060 0.000   0 0.000
TCLXZ7 30/07/2015 Call 8.760 1.130 1.130 0.000   0 1.070
TCLY17 30/07/2015 Put 8.760 0.000 0.000 0.000   0 0.000
TCLWX7 30/07/2015 Call 9.000 0.810 0.950 0.000   0 0.830
TCLWY7 30/07/2015 Put 9.000 0.000 0.000 0.000   1,505 0.000
TCLXJ7 30/07/2015 Call 9.250 0.570 0.690 0.000   0 0.585
TCLXK7 30/07/2015 Put 9.250 0.000 0.060 0.000   950 0.000
TCLXP7 30/07/2015 Call 9.500 0.340 0.430 0.000   503 0.340
TCLXQ7 30/07/2015 Put 9.500 0.000 0.040 0.000   1,001 0.003
TCLX27 30/07/2015 Call 9.750 0.125 0.180 0.000   143 0.140
TCLX37 30/07/2015 Put 9.750 0.005 0.040 0.000   101 0.040
TCLX87 30/07/2015 Call 10.000 0.006 0.040 0.000   1,277 0.025
TCLX97 30/07/2015 Put 10.000 0.100 0.145 0.000   2,043 0.190
TCLXH7 30/07/2015 Call 10.250 0.000 0.040 0.000   3,675 0.002
TCLXI7 30/07/2015 Put 10.250 0.320 0.410 0.000   0 0.420
TCLXR7 30/07/2015 Call 10.500 0.000 0.060 0.000   2,600 0.000
TCLXS7 30/07/2015 Put 10.500 0.555 0.675 0.000   0 0.670
TCLX47 30/07/2015 Call 10.750 0.000 0.060 0.000   0 0.000
TCLX57 30/07/2015 Put 10.750 0.000 0.000 0.000   0 0.920
TCLXA7 30/07/2015 Call 11.000 0.000 0.060 0.000   0 0.000
TCLXB7 30/07/2015 Put 11.000 0.000 0.000 0.000   0 1.170
TCLZX7 30/07/2015 Call 11.250 0.000 0.060 0.000   0 0.000
TCLZY7 30/07/2015 Put 11.250 0.000 0.000 0.000   0 1.420
TCLCQ8 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
TCLCR8 30/07/2015 Put 11.500 1.610 1.610 0.000   0 1.670
TCLD98 30/07/2015 Call 11.750 0.000 0.000 0.000   0 0.000
TCLDK8 30/07/2015 Put 11.750 1.860 1.860 0.000   0 1.920
TCLF38 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
TCLF48 30/07/2015 Put 12.000 2.110 2.110 0.000   0 2.170
TCLG78 30/07/2015 Call 12.250 0.000 0.000 0.000   0 0.000
TCLG88 30/07/2015 Put 12.250 2.360 2.360 0.000   0 2.425
TCLIP8 27/08/2015 Call 0.010 9.895 9.895 0.000   0 9.835
TCLZ87 27/08/2015 Call 7.250 2.655 2.655 0.000   0 2.595
TCLZ97 27/08/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLYS7 27/08/2015 Call 7.500 2.405 2.405 0.000   0 2.345
TCLYT7 27/08/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLZ27 27/08/2015 Call 7.750 2.155 2.155 0.000   0 2.100
TCLZ37 27/08/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TCLZE7 27/08/2015 Call 8.000 1.910 1.910 0.000   0 1.855
TCLZF7 27/08/2015 Put 8.000 0.000 0.000 0.000   0 0.000
TCLZ67 27/08/2015 Call 8.250 1.565 1.745 0.000   0 1.605
TCLZ77 27/08/2015 Put 8.250 0.001 0.001 0.000   18 0.001
TCLYW7 27/08/2015 Call 8.500 1.320 1.500 0.000   0 1.365
TCLYX7 27/08/2015 Put 8.500 0.000 0.060 0.000   0 0.004
TCLZG7 27/08/2015 Call 8.750 1.100 1.240 0.000   0 1.125
TCLZH7 27/08/2015 Put 8.750 0.000 0.060 0.000   250 0.010
TCLZC7 27/08/2015 Call 9.000 0.860 1.000 0.000   0 0.890
TCLZD7 27/08/2015 Put 9.000 0.004 0.060 0.000   0 0.030
TCLYQ7 27/08/2015 Call 9.250 0.660 0.750 0.000   300 0.670
TCLYR7 27/08/2015 Put 9.250 0.030 0.060 0.000 1,250 2,090 0.055
TCLYZ7 27/08/2015 Call 9.500 0.450 0.515 0.000   850 0.465
TCLZ17 27/08/2015 Put 9.500 0.065 0.105 0.000   75 0.110
TCLZI7 27/08/2015 Call 9.750 0.280 0.340 0.000   6,025 0.295
TCLZJ7 27/08/2015 Put 9.750 0.140 0.165 0.000 1,250 8,340 0.195
TCLZA7 27/08/2015 Call 10.000 0.145 0.190 0.000   1,744 0.165
TCLZB7 27/08/2015 Put 10.000 0.235 0.295 0.000   1,068 0.320
TCLG48 27/08/2015 Call 10.010 0.190 0.190 0.000   193 0.160
TCLG38 27/08/2015 Put 10.010 0.295 0.295 0.000   0 0.325
TCLYU7 27/08/2015 Call 10.250 0.065 0.100 0.000   5,791 0.080
TCLYV7 27/08/2015 Put 10.250 0.395 0.460 0.000   300 0.490
TCLG18 27/08/2015 Call 10.260 0.095 0.095 0.000   199 0.080
TCLG28 27/08/2015 Put 10.260 0.460 0.460 0.000   0 0.495
TCLZ47 27/08/2015 Call 10.500 0.015 0.055 0.000   1,000 0.035
TCLZ57 27/08/2015 Put 10.500 0.590 0.685 0.000   300 0.700
TCLFZ8 27/08/2015 Call 10.510 0.040 0.040 0.000   0 0.035
TCLFY8 27/08/2015 Put 10.510 0.660 0.660 0.000   10 0.705
TCLZK7 27/08/2015 Call 10.750 0.000 0.060 0.000   1,000 0.015
TCLZL7 27/08/2015 Put 10.750 0.000 0.000 0.000   0 0.930
TCLZN7 27/08/2015 Call 11.000 0.000 0.060 0.000   0 0.004
TCLZO7 27/08/2015 Put 11.000 0.000 0.000 0.000   0 1.175
TCLB18 27/08/2015 Call 11.250 0.000 0.060 0.000   0 0.001
TCLB28 27/08/2015 Put 11.250 0.000 0.000 0.000   0 1.420
TCLCS8 27/08/2015 Call 11.500 0.000 0.000 0.000   0 0.000
TCLCT8 27/08/2015 Put 11.500 1.610 1.610 0.000   0 1.670
TCLDL8 27/08/2015 Call 11.750 0.000 0.000 0.000   0 0.000
TCLDM8 27/08/2015 Put 11.750 1.860 1.860 0.000   0 1.920
TCLF58 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.000
TCLF68 27/08/2015 Put 12.000 2.110 2.110 0.000   0 2.170
TCLG98 27/08/2015 Call 12.250 0.000 0.000 0.000   0 0.000
TCLGK8 27/08/2015 Put 12.250 2.360 2.360 0.000   0 2.420
TCLQA7 24/09/2015 Call 0.010 9.910 9.910 0.000   0 9.850
TCLY49 24/09/2015 Call 4.750 5.160 5.160 0.000   0 5.105
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.965 4.965 0.000   0 4.905
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.480 4.480 0.000   0 4.420
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 3.985 3.985 0.000   0 3.925
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLP77 24/09/2015 Call 6.190 3.735 3.735 0.000   0 3.680
TCLP87 24/09/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLU89 24/09/2015 Call 6.430 3.500 3.500 0.000   0 3.440
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLPL7 24/09/2015 Call 6.680 3.250 3.250 0.000   0 3.195
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUC9 24/09/2015 Call 6.930 3.005 3.005 0.000   0 2.945
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.000
TCLP97 24/09/2015 Call 7.180 2.755 2.755 0.000   0 2.700
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLU29 24/09/2015 Call 7.420 2.520 2.520 0.000   0 2.460
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   400 0.000
TCLP57 24/09/2015 Call 7.670 2.270 2.270 0.000   0 2.210
TCLP67 24/09/2015 Put 7.670 0.001 0.001 0.000   0 0.001
TCLUG9 24/09/2015 Call 7.920 2.025 2.025 0.000   0 1.965
TCLUH9 24/09/2015 Put 7.920 0.003 0.003 0.000   200 0.003
TCLY37 24/09/2015 Call 7.930 2.015 2.015 0.000   0 1.955
TCLY27 24/09/2015 Put 7.930 0.003 0.003 0.000   0 0.003
TCLPP7 24/09/2015 Call 8.170 1.780 1.780 0.000   0 1.720
TCLPQ7 24/09/2015 Put 8.170 0.006 0.006 0.000   0 0.007
TCLY47 24/09/2015 Call 8.180 1.775 1.775 0.000   0 1.710
TCLY57 24/09/2015 Put 8.180 0.006 0.006 0.000   0 0.008
TCLU49 24/09/2015 Call 8.410 1.440 1.620 0.000   0 1.490
TCLU59 24/09/2015 Put 8.410 0.000 0.060 0.000   165 0.015
TCLY77 24/09/2015 Call 8.420 1.540 1.540 0.000   100 1.480
TCLY67 24/09/2015 Put 8.420 0.015 0.015 0.000   300 0.015
TCLP37 24/09/2015 Call 8.660 1.205 1.385 0.000   0 1.250
TCLP47 24/09/2015 Put 8.660 0.010 0.070 0.000   480 0.030
TCLWD7 24/09/2015 Call 8.670 1.305 1.305 0.000   0 1.245
TCLWE7 24/09/2015 Put 8.670 0.025 0.025 0.000   0 0.030
TCLUE9 24/09/2015 Call 8.910 0.995 1.135 0.000   0 1.025
TCLUF9 24/09/2015 Put 8.910 0.030 0.065 0.000   3,300 0.055
TCLWG7 24/09/2015 Call 8.920 1.075 1.075 0.000   0 1.015
TCLWF7 24/09/2015 Put 8.920 0.050 0.050 0.000   0 0.055
TCLPN7 24/09/2015 Call 9.150 0.785 0.895 0.000   0 0.815
TCLPO7 24/09/2015 Put 9.150 0.060 0.095 0.000   250 0.090
TCLWH7 24/09/2015 Call 9.160 0.865 0.865 0.000   0 0.805
TCLWI7 24/09/2015 Put 9.160 0.080 0.080 0.000   400 0.090
TCLDP7 24/09/2015 Call 9.400 0.600 0.675 0.000   0 0.615
TCLDQ7 24/09/2015 Put 9.400 0.100 0.135 0.000   6,500 0.145
TCLYH7 24/09/2015 Call 9.410 0.660 0.660 0.000   50 0.605
TCLYG7 24/09/2015 Put 9.410 0.135 0.135 0.000   0 0.145
TCLQD7 24/09/2015 Call 9.650 0.420 0.480 0.000   149 0.435
TCLQE7 24/09/2015 Put 9.650 0.170 0.205 0.000   250 0.220
TCLYI7 24/09/2015 Call 9.660 0.480 0.480 0.000   257 0.430
TCLYJ7 24/09/2015 Put 9.660 0.210 0.210 0.000   400 0.225
TCLJ67 24/09/2015 Call 9.900 0.280 0.325 0.000   233 0.290
TCLJ77 24/09/2015 Put 9.900 0.260 0.310 0.000   75 0.330
TCLYL7 24/09/2015 Call 9.910 0.330 0.330 0.000   231 0.285
TCLYK7 24/09/2015 Put 9.910 0.000 0.280 0.000   0 0.335
TCLRS7 24/09/2015 Call 10.140 0.170 0.215 0.000   817 0.185
TCLRT7 24/09/2015 Put 10.140 0.375 0.440 0.000   0 0.465
TCLYN7 24/09/2015 Call 10.150 0.000 0.000 0.185 110 157 0.180
TCLYM7 24/09/2015 Put 10.150 0.445 0.445 0.000   0 0.470
TCLNU7 24/09/2015 Call 10.390 0.090 0.125 0.000   9,269 0.105
TCLNV7 24/09/2015 Put 10.390 0.545 0.625 0.000   0 0.645
TCLFO8 24/09/2015 Call 10.400 0.125 0.125 0.000   157 0.105
TCLFP8 24/09/2015 Put 10.400 0.615 0.615 0.000   0 0.645
TCLVA7 24/09/2015 Call 10.640 0.040 0.085 0.000   601 0.060
TCLVB7 24/09/2015 Put 10.640 0.720 0.860 0.000   0 0.850
TCLFR8 24/09/2015 Call 10.650 0.070 0.070 0.000   0 0.055
TCLFQ8 24/09/2015 Put 10.650 0.810 0.810 0.000   0 0.850
TCLW77 24/09/2015 Call 10.890 0.000 0.060 0.000   300 0.030
TCLW87 24/09/2015 Put 10.890 0.000 0.000 0.000   0 1.075
TCLYC7 24/09/2015 Call 11.130 0.000 0.060 0.000   0 0.015
TCLYD7 24/09/2015 Put 11.130 0.000 0.000 0.000   0 1.305
TCLB78 24/09/2015 Call 11.380 0.000 0.060 0.000   0 0.006
TCLB88 24/09/2015 Put 11.380 1.495 1.495 0.000   0 1.550
TCLCY8 24/09/2015 Call 11.630 0.004 0.004 0.000   0 0.003
TCLCZ8 24/09/2015 Put 11.630 1.740 1.740 0.000   0 1.800
TCLEU8 24/09/2015 Call 11.880 0.002 0.002 0.000   0 0.001
TCLEV8 24/09/2015 Put 11.880 1.990 1.990 0.000   0 2.050
TCLF78 24/09/2015 Call 12.120 0.001 0.001 0.000   0 0.000
TCLF88 24/09/2015 Put 12.120 2.230 2.230 0.000   0 2.290
TCLK18 29/10/2015 Call 7.500 2.450 2.450 0.000   0 2.390
TCLK28 29/10/2015 Put 7.500 0.004 0.004 0.000   0 0.004
TCLJU8 29/10/2015 Call 7.750 2.205 2.205 0.000   0 2.145
TCLJV8 29/10/2015 Put 7.750 0.007 0.007 0.000   0 0.009
TCLDP8 29/10/2015 Call 8.000 1.960 1.960 0.000   0 1.905
TCLDQ8 29/10/2015 Put 8.000 0.015 0.015 0.000   1,147 0.015
TCLE68 29/10/2015 Call 8.250 1.720 1.720 0.000   0 1.665
TCLE78 29/10/2015 Put 8.250 0.025 0.025 0.000   0 0.030
TCLEL8 29/10/2015 Call 8.500 0.000 0.000 0.000   0 1.435
TCLEM8 29/10/2015 Put 8.500 0.000 0.000 0.000   550 0.045
TCLDX8 29/10/2015 Call 8.750 0.000 0.000 0.000   0 1.205
TCLDY8 29/10/2015 Put 8.750 0.040 0.080 0.000   300 0.070
TCLDR8 29/10/2015 Call 9.000 0.000 0.000 0.000   0 0.990
TCLDS8 29/10/2015 Put 9.000 0.065 0.105 0.000   0 0.105
TCLEH8 29/10/2015 Call 9.250 0.775 0.860 0.000   0 0.785
TCLEI8 29/10/2015 Put 9.250 0.105 0.145 0.000   100 0.155
TCLE28 29/10/2015 Call 9.500 0.600 0.670 0.000   0 0.605
TCLE38 29/10/2015 Put 9.500 0.160 0.215 0.000   0 0.220
TCLDV8 29/10/2015 Call 9.750 0.430 0.505 0.000   0 0.450
TCLDW8 29/10/2015 Put 9.750 0.250 0.305 0.000   0 0.315
TCLEF8 29/10/2015 Call 10.000 0.305 0.355 0.000   50 0.320
TCLEG8 29/10/2015 Put 10.000 0.365 0.425 0.000   0 0.435
TCLEJ8 29/10/2015 Call 10.250 0.200 0.255 0.000   500 0.220
TCLEK8 29/10/2015 Put 10.250 0.500 0.575 0.000   0 0.590
TCLE48 29/10/2015 Call 10.500 0.125 0.175 0.000   1,000 0.145
TCLE58 29/10/2015 Put 10.500 0.670 0.755 0.000   0 0.770
TCLFS8 29/10/2015 Call 10.510 0.160 0.160 0.000   0 0.145
TCLFT8 29/10/2015 Put 10.510 0.730 0.730 0.000   0 0.765
TCLDT8 29/10/2015 Call 10.750 0.080 0.120 0.000   0 0.095
TCLDU8 29/10/2015 Put 10.750 0.000 0.000 0.000   0 0.975
TCLFV8 29/10/2015 Call 10.760 0.105 0.105 0.000   0 0.090
TCLFU8 29/10/2015 Put 10.760 0.925 0.925 0.000   0 0.970
TCLE88 29/10/2015 Call 11.000 0.045 0.085 0.000   300 0.060
TCLE98 29/10/2015 Put 11.000 0.000 0.000 0.000   0 1.200
TCLFW8 29/10/2015 Call 11.010 0.065 0.065 0.000   0 0.055
TCLFX8 29/10/2015 Put 11.010 1.140 1.140 0.000   0 1.185
TCLEN8 29/10/2015 Call 11.250 0.000 0.000 0.000   0 0.035
TCLEO8 29/10/2015 Put 11.250 0.000 0.000 0.000   0 1.435
TCLDZ8 29/10/2015 Call 11.500 0.025 0.025 0.000   0 0.020
TCLE18 29/10/2015 Put 11.500 1.620 1.620 0.000   0 1.675
TCLEQ8 29/10/2015 Call 11.750 0.015 0.015 0.000   0 0.010
TCLER8 29/10/2015 Put 11.750 1.865 1.865 0.000   0 1.925
TCLF98 29/10/2015 Call 12.000 0.007 0.007 0.000   0 0.006
TCLFF8 29/10/2015 Put 12.000 2.115 2.115 0.000   0 2.175
TCLGL8 29/10/2015 Call 12.250 0.004 0.004 0.000   0 0.003
TCLGM8 29/10/2015 Put 12.250 2.365 2.365 0.000   0 2.420
TCLK38 26/11/2015 Call 7.500 2.470 2.470 0.000   0 2.410
TCLK48 26/11/2015 Put 7.500 0.007 0.007 0.000   0 0.008
TCLJW8 26/11/2015 Call 7.750 2.225 2.225 0.000   0 2.170
TCLJX8 26/11/2015 Put 7.750 0.015 0.015 0.000   0 0.015
TCLIS8 26/11/2015 Call 8.000 1.985 1.985 0.000   0 1.930
TCLIT8 26/11/2015 Put 8.000 0.025 0.025 0.000   0 0.025
TCLIQ8 26/11/2015 Call 8.250 1.750 1.750 0.000   0 1.695
TCLIR8 26/11/2015 Put 8.250 0.040 0.040 0.000   0 0.045
TCLGP8 26/11/2015 Call 8.500 0.000 0.000 0.000   0 1.470
TCLGQ8 26/11/2015 Put 8.500 0.000 0.000 0.000   0 0.070
TCLGR8 26/11/2015 Call 8.750 0.000 0.000 0.000   0 1.250
TCLGS8 26/11/2015 Put 8.750 0.000 0.000 0.000   0 0.100
TCLGT8 26/11/2015 Call 9.000 0.000 0.000 0.000   0 1.040
TCLGU8 26/11/2015 Put 9.000 0.000 0.000 0.000   0 0.140
TCLGV8 26/11/2015 Call 9.250 0.000 0.000 0.000   0 0.845
TCLGW8 26/11/2015 Put 9.250 0.000 0.000 0.000   0 0.200
TCLGX8 26/11/2015 Call 9.500 0.715 0.715 0.000   0 0.670
TCLGY8 26/11/2015 Put 9.500 0.000 0.000 0.000   25 0.270
TCLGZ8 26/11/2015 Call 9.750 0.555 0.555 0.000   0 0.520
TCLI18 26/11/2015 Put 9.750 0.345 0.345 0.000   45 0.370
TCLI28 26/11/2015 Call 10.000 0.420 0.420 0.000   0 0.390
TCLI38 26/11/2015 Put 10.000 0.460 0.460 0.000   0 0.485
TCLI48 26/11/2015 Call 10.250 0.000 0.000 0.000   0 0.280
TCLI58 26/11/2015 Put 10.250 0.000 0.000 0.000   0 0.630
TCLI68 26/11/2015 Call 10.500 0.000 0.000 0.000   610 0.200
TCLI78 26/11/2015 Put 10.500 0.000 0.000 0.000   0 0.800
TCLI88 26/11/2015 Call 10.750 0.000 0.000 0.000   0 0.135
TCLI98 26/11/2015 Put 10.750 0.000 0.000 0.000   0 0.995
TCLIF8 26/11/2015 Call 11.000 0.000 0.000 0.000   0 0.090
TCLIG8 26/11/2015 Put 11.000 0.000 0.000 0.000   0 1.210
TCLIH8 26/11/2015 Call 11.250 0.000 0.000 0.000   0 0.060
TCLII8 26/11/2015 Put 11.250 0.000 0.000 0.000   0 1.435
TCLIJ8 26/11/2015 Call 11.500 0.045 0.045 0.000   0 0.040
TCLIK8 26/11/2015 Put 11.500 1.620 1.620 0.000   0 1.675
TCLIL8 26/11/2015 Call 11.750 0.030 0.030 0.000   0 0.025
TCLIM8 26/11/2015 Put 11.750 1.865 1.865 0.000   0 1.920
TCLIN8 26/11/2015 Call 12.000 0.015 0.015 0.000   0 0.015
TCLIO8 26/11/2015 Put 12.000 2.110 2.110 0.000   0 2.170
TCLUU7 17/12/2015 Call 0.010 9.965 9.965 0.000   45,716 9.905
TCLKB8 17/12/2015 Call 0.110 9.780 9.780 0.000   0 9.720
TCLKC8 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
TCLJU7 17/12/2015 Call 5.440 4.515 4.515 0.000   0 4.460
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 4.025 4.025 0.000   0 3.965
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLK17 17/12/2015 Call 6.430 3.540 3.540 0.000   0 3.485
TCLK27 17/12/2015 Put 6.430 0.001 0.001 0.000   0 0.001
TCLJQ7 17/12/2015 Call 6.930 3.050 3.050 0.000   0 2.990
TCLJR7 17/12/2015 Put 6.930 0.003 0.003 0.000   600 0.004
TCLU47 17/12/2015 Call 7.180 2.805 2.805 0.000   0 2.745
TCLU57 17/12/2015 Put 7.180 0.006 0.006 0.000   600 0.008
TCLEL9 17/12/2015 Call 7.420 2.570 2.570 0.000   0 2.515
TCLEM9 17/12/2015 Put 7.420 0.010 0.010 0.000   0 0.015
TCLUA7 17/12/2015 Call 7.670 2.330 2.330 0.000   0 2.275
TCLUB7 17/12/2015 Put 7.670 0.020 0.020 0.000   0 0.025
TCLJS7 17/12/2015 Call 7.920 2.095 2.095 0.000   0 2.035
TCLJT7 17/12/2015 Put 7.920 0.030 0.030 0.000   0 0.035
TCLWN7 17/12/2015 Call 7.930 2.085 2.085 0.000   0 2.025
TCLWO7 17/12/2015 Put 7.930 0.030 0.030 0.000   0 0.040
TCLU27 17/12/2015 Call 8.170 1.860 1.860 0.000   0 1.805
TCLU37 17/12/2015 Put 8.170 0.050 0.050 0.000   0 0.055
TCLWQ7 17/12/2015 Call 8.180 1.850 1.850 0.000   40 1.795
TCLWP7 17/12/2015 Put 8.180 0.050 0.050 0.000   1,200 0.055
TCLJW7 17/12/2015 Call 8.410 1.540 1.720 0.000   70 1.585
TCLJX7 17/12/2015 Put 8.410 0.050 0.110 0.000   0 0.080
TCLWR7 17/12/2015 Call 8.420 1.630 1.630 0.000   0 1.580
TCLWS7 17/12/2015 Put 8.420 0.070 0.070 0.000   0 0.080
TCLU87 17/12/2015 Call 8.660 1.315 1.495 0.000   840 1.370
TCLU97 17/12/2015 Put 8.660 0.075 0.135 0.000   0 0.115
TCLWK7 17/12/2015 Call 8.670 1.410 1.410 0.000   0 1.360
TCLWJ7 17/12/2015 Put 8.670 0.100 0.100 0.000   0 0.115
TCLJO7 17/12/2015 Call 8.910 1.125 1.265 0.000   0 1.160
TCLJP7 17/12/2015 Put 8.910 0.105 0.175 0.000   75 0.155
TCLWL7 17/12/2015 Call 8.920 1.200 1.200 0.000   0 1.150
TCLWM7 17/12/2015 Put 8.920 0.140 0.140 0.000   0 0.155
TCLTZ7 17/12/2015 Call 9.150 0.930 1.070 0.000   115 0.970
TCLU17 17/12/2015 Put 9.150 0.150 0.220 0.000   0 0.205
TCLWU7 17/12/2015 Call 9.160 1.005 1.005 0.000   140 0.960
TCLWT7 17/12/2015 Put 9.160 0.190 0.190 0.000   200 0.205
TCLJY7 17/12/2015 Call 9.400 0.745 0.885 0.000   213 0.785
TCLJZ7 17/12/2015 Put 9.400 0.205 0.295 0.000   1,600 0.275
TCLWV7 17/12/2015 Call 9.410 0.820 0.820 0.000   0 0.780
TCLWW7 17/12/2015 Put 9.410 0.255 0.255 0.000   0 0.275
TCLU67 17/12/2015 Call 9.650 0.585 0.705 0.000   157 0.620
TCLU77 17/12/2015 Put 9.650 0.285 0.375 0.000   700 0.360
TCLK87 17/12/2015 Call 9.900 0.435 0.555 0.000   1,050 0.475
TCLK97 17/12/2015 Put 9.900 0.370 0.490 0.000   250 0.465
TCLUC7 17/12/2015 Call 10.140 0.330 0.420 0.000   300 0.360
TCLUD7 17/12/2015 Put 10.140 0.490 0.610 0.000   0 0.590
TCLZP7 17/12/2015 Call 10.150 0.385 0.385 0.000   0 0.355
TCLZQ7 17/12/2015 Put 10.150 0.555 0.555 0.000   0 0.585
TCLNW7 17/12/2015 Call 10.390 0.225 0.315 0.000   800 0.260
TCLNX7 17/12/2015 Put 10.390 0.625 0.765 0.000   500 0.740
TCLZS7 17/12/2015 Call 10.400 0.280 0.280 0.000   0 0.260
TCLZR7 17/12/2015 Put 10.400 0.700 0.700 0.000   0 0.735
TCLVC7 17/12/2015 Call 10.640 0.150 0.220 0.000   600 0.185
TCLVD7 17/12/2015 Put 10.640 0.800 0.940 0.000   0 0.920
TCLTX7 17/12/2015 Call 10.890 0.000 0.000 0.000   500 0.135
TCLTY7 17/12/2015 Put 10.890 0.000 0.000 0.000   0 1.120
TCLYE7 17/12/2015 Call 11.130 0.000 0.000 0.000   1,130 0.095
TCLYF7 17/12/2015 Put 11.130 0.000 0.000 0.000   0 1.330
TCLB98 17/12/2015 Call 11.380 0.000 0.000 0.000   0 0.070
TCLBF8 17/12/2015 Put 11.380 1.515 1.515 0.000   0 1.565
TCLD18 17/12/2015 Call 11.630 0.050 0.050 0.000   291 0.050
TCLD28 17/12/2015 Put 11.630 1.755 1.755 0.000   0 1.810
TCLEW8 17/12/2015 Call 11.880 0.040 0.040 0.000   300 0.035
TCLEX8 17/12/2015 Put 11.880 1.995 1.995 0.000   0 2.055
TCLFG8 17/12/2015 Call 12.120 0.025 0.025 0.000   284 0.025
TCLFH8 17/12/2015 Put 12.120 2.235 2.235 0.000   0 2.290
TCLCL8 23/03/2016 Call 0.010 9.810 9.810 0.000   0 9.750
TCLQ47 23/03/2016 Call 5.500 4.450 4.450 0.000   0 4.390
TCLQ57 23/03/2016 Put 5.500 0.001 0.001 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 3.955 3.955 0.000   0 3.895
TCLQ17 23/03/2016 Put 6.000 0.003 0.003 0.000   0 0.004
TCLQ67 23/03/2016 Call 6.500 3.465 3.465 0.000   0 3.405
TCLQ77 23/03/2016 Put 6.500 0.010 0.010 0.000   0 0.010
TCLPV7 23/03/2016 Call 7.000 2.975 2.975 0.000   0 2.920
TCLPW7 23/03/2016 Put 7.000 0.025 0.025 0.000   0 0.030
TCLPR7 23/03/2016 Call 7.500 2.495 2.495 0.000   0 2.440
TCLPS7 23/03/2016 Put 7.500 0.055 0.055 0.000   0 0.065
TCLBM8 23/03/2016 Call 7.750 2.260 2.260 0.000   0 2.200
TCLBO8 23/03/2016 Put 7.750 0.075 0.075 0.000   0 0.085
TCLPX7 23/03/2016 Call 8.000 2.025 2.025 0.000   0 1.970
TCLPY7 23/03/2016 Put 8.000 0.100 0.100 0.000   0 0.110
TCLBT8 23/03/2016 Call 8.250 1.700 1.880 0.000   0 1.745
TCLBU8 23/03/2016 Put 8.250 0.135 0.135 0.000   0 0.145
TCLQ27 23/03/2016 Call 8.500 1.480 1.660 0.000   0 1.530
TCLQ37 23/03/2016 Put 8.500 0.000 0.000 0.000   0 0.185
TCLBP8 23/03/2016 Call 8.750 1.265 1.445 0.000   0 1.320
TCLBQ8 23/03/2016 Put 8.750 0.000 0.000 0.000   0 0.235
TCLQ87 23/03/2016 Call 9.000 1.090 1.230 0.000   16 1.125
TCLQ97 23/03/2016 Put 9.000 0.000 0.000 0.000   0 0.300
TCLBV8 23/03/2016 Call 9.250 0.900 1.040 0.000   0 0.945
TCLBW8 23/03/2016 Put 9.250 0.000 0.000 0.000   10 0.375
TCLPT7 23/03/2016 Call 9.500 0.730 0.870 0.000   0 0.775
TCLPU7 23/03/2016 Put 9.500 0.445 0.445 0.000   0 0.470
TCLBI8 23/03/2016 Call 9.750 0.585 0.705 0.000   0 0.630
TCLBJ8 23/03/2016 Put 9.750 0.550 0.550 0.000   0 0.580
TCLQB7 23/03/2016 Call 10.000 0.450 0.570 0.000   0 0.500
TCLQC7 23/03/2016 Put 10.000 0.675 0.675 0.000   0 0.705
TCLBR8 23/03/2016 Call 10.250 0.350 0.440 0.000   0 0.385
TCLBS8 23/03/2016 Put 10.250 0.000 0.000 0.000   0 0.850
TCLRU7 23/03/2016 Call 10.500 0.255 0.345 0.000   300 0.295
TCLRV7 23/03/2016 Put 10.500 0.000 0.000 0.000   0 1.015
TCLBG8 23/03/2016 Call 10.750 0.000 0.000 0.000   0 0.225
TCLBH8 23/03/2016 Put 10.750 0.000 0.000 0.000   0 1.190
TCLUV7 23/03/2016 Call 11.000 0.000 0.000 0.000   0 0.170
TCLUW7 23/03/2016 Put 11.000 0.000 0.000 0.000   0 1.380
TCLBK8 23/03/2016 Call 11.250 0.000 0.000 0.000   0 0.125
TCLBL8 23/03/2016 Put 11.250 0.000 0.000 0.000   0 1.585
TCLW97 23/03/2016 Call 11.500 0.100 0.100 0.000   0 0.095
TCLWA7 23/03/2016 Put 11.500 1.750 1.750 0.000   0 1.805
TCLDN8 23/03/2016 Call 11.750 0.080 0.080 0.000   0 0.075
TCLDO8 23/03/2016 Put 11.750 1.980 1.980 0.000   0 2.035
TCLFI8 23/03/2016 Call 12.000 0.065 0.065 0.000   0 0.065
TCLFJ8 23/03/2016 Put 12.000 2.215 2.215 0.000   0 2.275
TCLGN8 23/03/2016 Call 12.250 0.055 0.055 0.000   0 0.055
TCLGO8 23/03/2016 Put 12.250 2.460 2.460 0.000   0 2.515
TCLJT8 23/06/2016 Call 0.010 9.855 9.855 0.000   0 9.795
TCLVE7 23/06/2016 Call 6.430 3.540 3.540 0.000   0 3.480
TCLVF7 23/06/2016 Put 6.430 0.015 0.015 0.000   0 0.020
TCLQU9 23/06/2016 Call 6.930 3.060 3.060 0.000   0 3.000
TCLQV9 23/06/2016 Put 6.930 0.040 0.040 0.000   150 0.045
TCLUG7 23/06/2016 Call 7.420 2.590 2.590 0.000   0 2.535
TCLUH7 23/06/2016 Put 7.420 0.075 0.075 0.000   0 0.085
TCLK58 23/06/2016 Call 7.670 2.360 2.360 0.000   0 2.300
TCLK68 23/06/2016 Put 7.670 0.100 0.100 0.000   0 0.110
TCLUS7 23/06/2016 Call 7.920 2.130 2.130 0.000   0 2.075
TCLUT7 23/06/2016 Put 7.920 0.130 0.130 0.000   0 0.140
TCLIW8 23/06/2016 Call 8.170 1.910 1.910 0.000   0 1.855
TCLIX8 23/06/2016 Put 8.170 0.165 0.165 0.000   0 0.175
TCLUI7 23/06/2016 Call 8.410 0.000 0.000 0.000   0 1.655
TCLUJ7 23/06/2016 Put 8.410 0.000 0.000 0.000   0 0.215
TCLIY8 23/06/2016 Call 8.660 0.000 0.000 0.000   0 1.455
TCLIZ8 23/06/2016 Put 8.660 0.000 0.000 0.000   0 0.265
TCLUQ7 23/06/2016 Call 8.910 0.000 0.000 0.000   0 1.260
TCLUR7 23/06/2016 Put 8.910 0.000 0.000 0.000   0 0.325
TCLJ78 23/06/2016 Call 9.150 0.000 0.000 0.000   0 1.090
TCLJ88 23/06/2016 Put 9.150 0.000 0.000 0.000   0 0.400
TCLUE7 23/06/2016 Call 9.400 0.000 0.000 0.000   0 0.925
TCLUF7 23/06/2016 Put 9.400 0.000 0.000 0.000   14 0.485
TCLJ38 23/06/2016 Call 9.650 0.810 0.810 0.000   0 0.775
TCLJ48 23/06/2016 Put 9.650 0.560 0.560 0.000   0 0.590
TCLUM7 23/06/2016 Call 9.900 0.675 0.675 0.000   0 0.640
TCLUN7 23/06/2016 Put 9.900 0.675 0.675 0.000   0 0.705
TCLJ98 23/06/2016 Call 10.140 0.560 0.560 0.000   0 0.525
TCLJA8 23/06/2016 Put 10.140 0.800 0.800 0.000   0 0.835
TCLUK7 23/06/2016 Call 10.390 0.000 0.000 0.000   0 0.425
TCLUL7 23/06/2016 Put 10.390 0.000 0.000 0.000   0 0.980
TCLJ18 23/06/2016 Call 10.640 0.000 0.000 0.000   0 0.335
TCLJ28 23/06/2016 Put 10.640 0.000 0.000 0.000   300 1.145
TCLUO7 23/06/2016 Call 10.890 0.000 0.000 0.000   0 0.265
TCLUP7 23/06/2016 Put 10.890 0.000 0.000 0.000   0 1.320
TCLJ58 23/06/2016 Call 11.130 0.000 0.000 0.000   0 0.205
TCLJ68 23/06/2016 Put 11.130 0.000 0.000 0.000   0 1.505
TCLWB7 23/06/2016 Call 11.380 0.000 0.000 0.000   0 0.155
TCLWC7 23/06/2016 Put 11.380 0.000 0.000 0.000   0 1.715
TCLIU8 23/06/2016 Call 11.630 0.125 0.125 0.000   0 0.115
TCLIV8 23/06/2016 Put 11.630 1.880 1.880 0.000   0 1.935
TCLCU8 23/06/2016 Call 11.880 0.095 0.095 0.000   0 0.085
TCLCV8 23/06/2016 Put 11.880 2.110 2.110 0.000   0 2.165
TCLFK8 23/06/2016 Call 12.370 0.050 0.050 0.000   0 0.045
TCLFL8 23/06/2016 Put 12.370 2.580 2.580 0.000   0 2.640
TCLK78 29/09/2016 Call 7.000 2.950 2.950 0.000   0 2.890
TCLK88 29/09/2016 Put 7.000 0.010 0.010 0.000   0 0.015
TCLCH8 29/09/2016 Call 7.500 2.455 2.455 0.000   0 2.395
TCLCI8 29/09/2016 Put 7.500 0.035 0.035 0.000   0 0.040
TCLC88 29/09/2016 Call 8.000 1.975 1.975 0.000   0 1.915
TCLC98 29/09/2016 Put 8.000 0.085 0.085 0.000   0 0.090
TCLCJ8 29/09/2016 Call 8.500 1.525 1.525 0.000   0 1.475
TCLCK8 29/09/2016 Put 8.500 0.175 0.175 0.000   0 0.190
TCLC68 29/09/2016 Call 9.000 1.135 1.135 0.000   0 1.090
TCLC78 29/09/2016 Put 9.000 0.325 0.325 0.000   0 0.345
TCLBZ8 29/09/2016 Call 9.500 0.810 0.810 0.000   0 0.775
TCLC18 29/09/2016 Put 9.500 0.535 0.535 0.000   0 0.560
TCLCF8 29/09/2016 Call 10.000 0.565 0.565 0.000   0 0.535
TCLCG8 29/09/2016 Put 10.000 0.805 0.805 0.000   0 0.840
TCLC28 29/09/2016 Call 10.500 0.380 0.380 0.000   0 0.360
TCLC38 29/09/2016 Put 10.500 1.135 1.135 0.000   0 1.180
TCLC48 29/09/2016 Call 11.000 0.250 0.250 0.000   0 0.235
TCLC58 29/09/2016 Put 11.000 1.515 1.515 0.000   0 1.565
TCLBX8 29/09/2016 Call 11.500 0.160 0.160 0.000   0 0.150
TCLBY8 29/09/2016 Put 11.500 1.930 1.930 0.000   0 1.985
TCLD38 29/09/2016 Call 12.000 0.100 0.100 0.000   0 0.090
TCLD48 29/09/2016 Put 12.000 2.375 2.375 0.000   0 2.430
TCLFM8 29/09/2016 Call 12.500 0.060 0.060 0.000   0 0.055
TCLFN8 29/09/2016 Put 12.500 2.835 2.835 0.000   0 2.895
TCLK98 22/12/2016 Call 7.000 2.950 2.950 0.000   0 2.890
TCLKA8 22/12/2016 Put 7.000 0.040 0.040 0.000   0 0.040
TCLJY8 22/12/2016 Call 7.500 2.465 2.465 0.000   0 2.410
TCLJZ8 22/12/2016 Put 7.500 0.085 0.085 0.000   0 0.090
TCLJR8 22/12/2016 Call 8.000 2.000 2.000 0.000   0 1.950
TCLJS8 22/12/2016 Put 8.000 0.165 0.165 0.000   0 0.175
TCLJD8 22/12/2016 Call 8.500 1.585 1.585 0.000   0 1.540
TCLJE8 22/12/2016 Put 8.500 0.285 0.285 0.000   0 0.300
TCLJN8 22/12/2016 Call 9.000 1.230 1.230 0.000   0 1.185
TCLJO8 22/12/2016 Put 9.000 0.455 0.455 0.000   0 0.475
TCLJF8 22/12/2016 Call 9.500 0.935 0.935 0.000   0 0.900
TCLJG8 22/12/2016 Put 9.500 0.675 0.675 0.000   0 0.705
TCLJL8 22/12/2016 Call 10.000 0.700 0.700 0.000   0 0.670
TCLJM8 22/12/2016 Put 10.000 0.950 0.950 0.000   0 0.985
TCLJJ8 22/12/2016 Call 10.500 0.515 0.515 0.000   0 0.490
TCLJK8 22/12/2016 Put 10.500 1.270 1.270 0.000   0 1.310
TCLJP8 22/12/2016 Call 11.000 0.375 0.375 0.000   0 0.355
TCLJQ8 22/12/2016 Put 11.000 1.630 1.630 0.000   0 1.675
TCLJH8 22/12/2016 Call 11.500 0.265 0.265 0.000   0 0.250
TCLJI8 22/12/2016 Put 11.500 2.025 2.025 0.000   0 2.075
TCLJB8 22/12/2016 Call 12.000 0.190 0.190 0.000   0 0.175
TCLJC8 22/12/2016 Put 12.000 2.450 2.450 0.000   0 2.500

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.