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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
TCL 11.690  Down -0.190 -1.6% 11.660 11.700 11.850 11.860 11.610 3,588,019 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLTL7 22/02/2018 Call 0.010 11.680 11.680 0.000 30 0 11.680
TCLXN7 22/02/2018 Call 9.680 2.010 2.010 0.000   0 2.010
TCLXO7 22/02/2018 Put 9.680 0.000 0.000 0.000   0 0.000
TCLNT7 22/02/2018 Call 9.930 1.760 1.760 0.000   0 1.760
TCLNU7 22/02/2018 Put 9.930 0.000 0.000 0.000   0 0.000
TCLMD7 22/02/2018 Call 10.180 1.515 1.515 0.000   0 1.515
TCLME7 22/02/2018 Put 10.180 0.000 0.000 0.000   0 0.000
TCLMB7 22/02/2018 Call 10.430 1.265 1.265 0.000   0 1.265
TCLMC7 22/02/2018 Put 10.430 0.000 0.000 0.000   0 0.000
TCLML7 22/02/2018 Call 10.680 1.020 1.020 0.000   0 1.020
TCLMM7 22/02/2018 Put 10.680 0.000 0.000 0.000   0 0.000
TCLMV7 22/02/2018 Call 10.930 0.770 0.770 0.000   0 0.770
TCLMW7 22/02/2018 Put 10.930 0.000 0.000 0.000   0 0.000
TCLMJ7 22/02/2018 Call 11.170 0.535 0.535 0.000   0 0.535
TCLMK7 22/02/2018 Put 11.170 0.000 0.000 0.000   0 0.000
TCLMP7 22/02/2018 Call 11.420 0.305 0.305 0.000   0 0.305
TCLMQ7 22/02/2018 Put 11.420 0.001 0.001 0.000   0 0.001
TCLMN7 22/02/2018 Call 11.670 0.120 0.120 0.000   0 0.120
TCLMO7 22/02/2018 Put 11.670 0.055 0.055 0.045 60 0 0.055
TCLMT7 22/02/2018 Call 11.920 0.025 0.025 0.000   0 0.025
TCLMU7 22/02/2018 Put 11.920 0.245 0.245 0.000   0 0.245
TCLSG7 22/02/2018 Call 11.930 0.025 0.025 0.000 200 0 0.025
TCLSH7 22/02/2018 Put 11.930 0.250 0.250 0.000   0 0.250
TCLMH7 22/02/2018 Call 12.170 0.002 0.002 0.000   0 0.002
TCLMI7 22/02/2018 Put 12.170 0.485 0.485 0.000   0 0.485
TCLSI7 22/02/2018 Call 12.180 0.002 0.002 0.000   0 0.002
TCLSJ7 22/02/2018 Put 12.180 0.495 0.495 0.160 250 0 0.495
TCLMR7 22/02/2018 Call 12.420 0.000 0.000 0.000   0 0.000
TCLMS7 22/02/2018 Put 12.420 0.730 0.730 0.000   0 0.730
TCLSE7 22/02/2018 Call 12.430 0.000 0.000 0.000   0 0.000
TCLSF7 22/02/2018 Put 12.430 0.740 0.740 0.000   0 0.740
TCLMZ7 22/02/2018 Call 12.660 0.000 0.000 0.000   0 0.000
TCLN17 22/02/2018 Put 12.660 0.970 0.970 0.000   0 0.970
TCLSK7 22/02/2018 Call 12.670 0.000 0.000 0.000   0 0.000
TCLSL7 22/02/2018 Put 12.670 0.980 0.980 0.000   0 0.980
TCLMF7 22/02/2018 Call 12.910 0.000 0.000 0.000   0 0.000
TCLMG7 22/02/2018 Put 12.910 1.220 1.220 0.000   0 1.220
TCLU77 22/02/2018 Call 12.920 0.000 0.000 0.000   0 0.000
TCLU87 22/02/2018 Put 12.920 1.230 1.230 0.000   0 1.230
TCLM97 22/02/2018 Call 13.160 0.000 0.000 0.000   0 0.000
TCLMA7 22/02/2018 Put 13.160 1.470 1.470 0.000   0 1.470
TCLU97 22/02/2018 Call 13.170 0.000 0.000 0.000   0 0.000
TCLUA7 22/02/2018 Put 13.170 1.480 1.480 0.000   0 1.480
TCLN27 22/02/2018 Call 13.410 0.000 0.000 0.000   0 0.000
TCLN37 22/02/2018 Put 13.410 1.720 1.720 0.000   0 1.720
TCLMX7 22/02/2018 Call 13.660 0.000 0.000 0.000   0 0.000
TCLMY7 22/02/2018 Put 13.660 1.970 1.970 0.000   0 1.970
TCLN77 22/02/2018 Call 13.910 0.000 0.000 0.000   0 0.000
TCLN87 22/02/2018 Put 13.910 2.220 2.220 0.000   0 2.220
TCLQM7 22/02/2018 Call 14.150 0.000 0.000 0.000   0 0.000
TCLQN7 22/02/2018 Put 14.150 2.460 2.460 0.000   0 2.460
TCLS67 22/02/2018 Call 14.400 0.000 0.000 0.000   0 0.000
TCLS77 22/02/2018 Put 14.400 2.710 2.710 0.000   0 2.710
TCLUJ7 22/02/2018 Call 14.650 0.000 0.000 0.000   0 0.000
TCLUK7 22/02/2018 Put 14.650 2.960 2.960 0.000   0 2.960
TCLZT9 28/03/2018 Call 0.010 11.700 11.700 0.000   0 11.700
TCLSD9 28/03/2018 Call 7.450 4.255 4.255 0.000   0 4.255
TCLSE9 28/03/2018 Put 7.450 0.000 0.000 0.000   0 0.000
TCLTS7 28/03/2018 Call 7.460 4.245 4.245 0.000   0 4.245
TCLTT7 28/03/2018 Put 7.460 0.000 0.000 0.000   0 0.000
TCLQW9 28/03/2018 Call 7.950 3.760 3.760 0.000   0 3.760
TCLQX9 28/03/2018 Put 7.950 0.000 0.000 0.000   0 0.000
TCLNL9 28/03/2018 Call 8.440 3.270 3.270 0.000   0 3.270
TCLNM9 28/03/2018 Put 8.440 0.000 0.000 0.000   0 0.000
TCLN79 28/03/2018 Call 8.940 2.775 2.775 0.000   0 2.775
TCLN89 28/03/2018 Put 8.940 0.000 0.000 0.000   0 0.000
TCLMN9 28/03/2018 Call 9.440 2.275 2.275 0.000   0 2.275
TCLMO9 28/03/2018 Put 9.440 0.000 0.000 0.000   0 0.000
TCLK97 28/03/2018 Call 9.680 2.040 2.040 0.000   0 2.040
TCLKA7 28/03/2018 Put 9.680 0.000 0.000 0.000   0 0.000
TCLMX9 28/03/2018 Call 9.930 1.795 1.795 0.000   0 1.795
TCLMY9 28/03/2018 Put 9.930 0.001 0.001 0.000   0 0.001
TCLYX9 28/03/2018 Call 10.180 1.550 1.550 0.000   0 1.550
TCLYZ9 28/03/2018 Put 10.180 0.002 0.002 0.000   0 0.002
TCLMP9 28/03/2018 Call 10.430 1.310 1.310 0.000   0 1.310
TCLMQ9 28/03/2018 Put 10.430 0.007 0.007 0.000   0 0.007
TCLZ79 28/03/2018 Call 10.680 1.070 1.070 0.000   0 1.070
TCLZ89 28/03/2018 Put 10.680 0.015 0.015 0.000   0 0.015
TCLMZ9 28/03/2018 Call 10.930 0.840 0.840 0.000   0 0.840
TCLN19 28/03/2018 Put 10.930 0.040 0.040 0.000   0 0.040
TCLYV9 28/03/2018 Call 11.170 0.635 0.635 0.000   0 0.635
TCLYW9 28/03/2018 Put 11.170 0.075 0.075 0.000   0 0.075
TCLMT9 28/03/2018 Call 11.420 0.445 0.445 0.000   0 0.445
TCLMU9 28/03/2018 Put 11.420 0.140 0.140 0.120 30 0 0.140
TCLZ99 28/03/2018 Call 11.670 0.285 0.285 0.000   0 0.285
TCLZA9 28/03/2018 Put 11.670 0.240 0.240 0.210 25 0 0.240
TCLN29 28/03/2018 Call 11.920 0.170 0.170 0.000 200 0 0.170
TCLN39 28/03/2018 Put 11.920 0.380 0.380 0.000   0 0.380
TCLUB7 28/03/2018 Call 11.930 0.165 0.165 0.000   0 0.165
TCLUC7 28/03/2018 Put 11.930 0.385 0.385 0.000   0 0.385
TCLZ19 28/03/2018 Call 12.170 0.090 0.090 0.080 15 0 0.090
TCLZ29 28/03/2018 Put 12.170 0.560 0.560 0.000   0 0.560
TCLWG7 28/03/2018 Call 12.180 0.085 0.085 0.000   0 0.085
TCLWH7 28/03/2018 Put 12.180 0.565 0.565 0.000   0 0.565
TCLMV9 28/03/2018 Call 12.420 0.045 0.045 0.000   0 0.045
TCLMW9 28/03/2018 Put 12.420 0.765 0.765 0.000   0 0.765
TCLSM7 28/03/2018 Call 12.430 0.040 0.040 0.000   0 0.040
TCLSN7 28/03/2018 Put 12.430 0.770 0.770 0.000   0 0.770
TCLZ59 28/03/2018 Call 12.660 0.020 0.020 0.000   0 0.020
TCLZ69 28/03/2018 Put 12.660 0.985 0.985 0.000   0 0.985
TCLSO7 28/03/2018 Call 12.670 0.020 0.020 0.000   0 0.020
TCLSP7 28/03/2018 Put 12.670 0.985 0.985 0.000   0 0.985
TCLN49 28/03/2018 Call 12.910 0.008 0.008 0.000   0 0.008
TCLN59 28/03/2018 Put 12.910 1.225 1.225 0.000   0 1.225
TCLUD7 28/03/2018 Call 12.920 0.008 0.008 0.000   0 0.008
TCLUE7 28/03/2018 Put 12.920 1.225 1.225 0.000   0 1.225
TCLZ39 28/03/2018 Call 13.160 0.003 0.003 0.000   0 0.003
TCLZ49 28/03/2018 Put 13.160 1.470 1.470 0.000   0 1.470
TCLUF7 28/03/2018 Call 13.170 0.003 0.003 0.000   0 0.003
TCLUG7 28/03/2018 Put 13.170 1.470 1.470 0.000   0 1.470
TCLMR9 28/03/2018 Call 13.410 0.001 0.001 0.000   0 0.001
TCLMS9 28/03/2018 Put 13.410 1.720 1.720 0.000   0 1.720
TCLBQ7 28/03/2018 Call 13.660 0.000 0.000 0.000   0 0.000
TCLBR7 28/03/2018 Put 13.660 1.970 1.970 0.000   0 1.970
TCLE37 28/03/2018 Call 13.910 0.000 0.000 0.000   0 0.000
TCLE47 28/03/2018 Put 13.910 2.220 2.220 0.000   0 2.220
TCLEM7 28/03/2018 Call 14.150 0.000 0.000 0.000   0 0.000
TCLEN7 28/03/2018 Put 14.150 2.460 2.460 0.000   0 2.460
TCLGM7 28/03/2018 Call 14.400 0.000 0.000 0.000   0 0.000
TCLGN7 28/03/2018 Put 14.400 2.710 2.710 0.000   0 2.710
TCLI77 28/03/2018 Call 14.650 0.000 0.000 0.000   0 0.000
TCLI87 28/03/2018 Put 14.650 2.960 2.960 0.000   0 2.960
TCLXD7 26/04/2018 Call 0.010 11.715 11.715 0.000 30 0 11.715
TCLXP7 26/04/2018 Call 9.680 2.060 2.060 0.000   0 2.060
TCLXQ7 26/04/2018 Put 9.680 0.005 0.005 0.000   0 0.005
TCLW67 26/04/2018 Call 9.930 1.815 1.815 0.000   0 1.815
TCLW77 26/04/2018 Put 9.930 0.010 0.010 0.000   0 0.010
TCLRG7 26/04/2018 Call 10.180 1.575 1.575 0.000   0 1.575
TCLRH7 26/04/2018 Put 10.180 0.020 0.020 0.000   0 0.020
TCLRO7 26/04/2018 Call 10.430 1.340 1.340 0.000   0 1.340
TCLRP7 26/04/2018 Put 10.430 0.035 0.035 0.000   0 0.035
TCLR77 26/04/2018 Call 10.680 1.110 1.110 0.000   0 1.110
TCLR87 26/04/2018 Put 10.680 0.060 0.060 0.000   0 0.060
TCLR57 26/04/2018 Call 10.930 0.890 0.890 0.000   0 0.890
TCLR67 26/04/2018 Put 10.930 0.095 0.095 0.085 100 0 0.095
TCLQW7 26/04/2018 Call 11.170 0.700 0.700 0.000   0 0.700
TCLQX7 26/04/2018 Put 11.170 0.140 0.140 0.000   0 0.140
TCLR17 26/04/2018 Call 11.420 0.520 0.520 0.000   0 0.520
TCLR27 26/04/2018 Put 11.420 0.215 0.215 0.000   0 0.215
TCLR97 26/04/2018 Call 11.670 0.365 0.365 0.000   0 0.365
TCLRF7 26/04/2018 Put 11.670 0.310 0.310 0.000   0 0.310
TCLR37 26/04/2018 Call 11.920 0.245 0.245 0.000   0 0.245
TCLR47 26/04/2018 Put 11.920 0.440 0.440 0.000   0 0.440
TCLQU7 26/04/2018 Call 12.170 0.155 0.155 0.000   0 0.155
TCLQV7 26/04/2018 Put 12.170 0.600 0.600 0.000   0 0.600
TCLQY7 26/04/2018 Call 12.420 0.090 0.090 0.080 100 0 0.090
TCLQZ7 26/04/2018 Put 12.420 0.790 0.790 0.000   0 0.790
TCLXF7 26/04/2018 Call 12.430 0.090 0.090 0.000   0 0.090
TCLXG7 26/04/2018 Put 12.430 0.790 0.790 0.000   0 0.790
TCLRK7 26/04/2018 Call 12.660 0.055 0.055 0.000   0 0.055
TCLRL7 26/04/2018 Put 12.660 0.995 0.995 0.000   0 0.995
TCLXH7 26/04/2018 Call 12.670 0.050 0.050 0.000   0 0.050
TCLXI7 26/04/2018 Put 12.670 0.985 0.985 0.000   0 0.985
TCLRI7 26/04/2018 Call 12.910 0.030 0.030 0.000   0 0.030
TCLRJ7 26/04/2018 Put 12.910 1.225 1.225 0.000   0 1.225
TCLRQ7 26/04/2018 Call 13.160 0.015 0.015 0.000   0 0.015
TCLRR7 26/04/2018 Put 13.160 1.470 1.470 0.000   0 1.470
TCLRS7 26/04/2018 Call 13.410 0.007 0.007 0.000   0 0.007
TCLRT7 26/04/2018 Put 13.410 1.720 1.720 0.000   0 1.720
TCLRM7 26/04/2018 Call 13.660 0.003 0.003 0.000   0 0.003
TCLRN7 26/04/2018 Put 13.660 1.970 1.970 0.000   0 1.970
TCLRV7 26/04/2018 Call 13.910 0.001 0.001 0.000   0 0.001
TCLRW7 26/04/2018 Put 13.910 2.220 2.220 0.000   0 2.220
TCLRZ7 26/04/2018 Call 14.150 0.001 0.001 0.000   0 0.001
TCLS17 26/04/2018 Put 14.150 2.460 2.460 0.000   0 2.460
TCLS87 26/04/2018 Call 14.400 0.000 0.000 0.000   0 0.000
TCLS97 26/04/2018 Put 14.400 2.710 2.710 0.000   0 2.710
TCLUL7 26/04/2018 Call 14.650 0.000 0.000 0.000   0 0.000
TCLUM7 26/04/2018 Put 14.650 2.965 2.965 0.000   0 2.965
TCLXR7 24/05/2018 Call 9.680 2.095 2.095 0.000   0 2.095
TCLXS7 24/05/2018 Put 9.680 0.015 0.015 0.000   0 0.015
TCLW87 24/05/2018 Call 9.930 1.860 1.860 0.000   0 1.860
TCLW97 24/05/2018 Put 9.930 0.025 0.025 0.000   0 0.025
TCLW27 24/05/2018 Call 10.180 1.620 1.620 0.000   0 1.620
TCLW37 24/05/2018 Put 10.180 0.045 0.045 0.000   0 0.045
TCLU17 24/05/2018 Call 10.430 1.390 1.390 0.000   0 1.390
TCLU27 24/05/2018 Put 10.430 0.070 0.070 0.000   0 0.070
TCLTQ7 24/05/2018 Call 10.680 1.170 1.170 0.000   0 1.170
TCLTR7 24/05/2018 Put 10.680 0.100 0.100 0.095 15 0 0.100
TCLT17 24/05/2018 Call 10.930 0.960 0.960 0.000   0 0.960
TCLT27 24/05/2018 Put 10.930 0.140 0.140 0.000   0 0.140
TCLSS7 24/05/2018 Call 11.170 0.770 0.770 0.000   0 0.770
TCLST7 24/05/2018 Put 11.170 0.200 0.200 0.000   0 0.200
TCLT77 24/05/2018 Call 11.420 0.595 0.595 0.000   0 0.595
TCLT87 24/05/2018 Put 11.420 0.275 0.275 0.000   0 0.275
TCLTD7 24/05/2018 Call 11.670 0.440 0.440 0.000   0 0.440
TCLTE7 24/05/2018 Put 11.670 0.375 0.375 0.000   0 0.375
TCLSY7 24/05/2018 Call 11.920 0.320 0.320 0.000   0 0.320
TCLSZ7 24/05/2018 Put 11.920 0.500 0.500 0.000   0 0.500
TCLSQ7 24/05/2018 Call 12.170 0.220 0.220 0.000   0 0.220
TCLSR7 24/05/2018 Put 12.170 0.650 0.650 0.000   0 0.650
TCLT97 24/05/2018 Call 12.420 0.145 0.145 0.000   0 0.145
TCLTA7 24/05/2018 Put 12.420 0.830 0.830 0.000   0 0.830
TCLTH7 24/05/2018 Call 12.660 0.095 0.095 0.000   0 0.095
TCLTI7 24/05/2018 Put 12.660 1.020 1.020 0.000   0 1.020
TCLY77 24/05/2018 Call 12.670 0.095 0.095 0.000   0 0.095
TCLY87 24/05/2018 Put 12.670 1.010 1.010 0.000   0 1.010
TCLSU7 24/05/2018 Call 12.910 0.060 0.060 0.000   0 0.060
TCLSV7 24/05/2018 Put 12.910 1.235 1.235 0.000   0 1.235
TCLT37 24/05/2018 Call 13.160 0.035 0.035 0.000   0 0.035
TCLT47 24/05/2018 Put 13.160 1.470 1.470 0.000   0 1.470
TCLTJ7 24/05/2018 Call 13.410 0.020 0.020 0.000   0 0.020
TCLTK7 24/05/2018 Put 13.410 1.720 1.720 0.000   0 1.720
TCLTF7 24/05/2018 Call 13.660 0.010 0.010 0.000   0 0.010
TCLTG7 24/05/2018 Put 13.660 1.970 1.970 0.000   0 1.970
TCLSW7 24/05/2018 Call 13.910 0.007 0.007 0.000   0 0.007
TCLSX7 24/05/2018 Put 13.910 2.220 2.220 0.000   0 2.220
TCLT57 24/05/2018 Call 14.150 0.004 0.004 0.000   0 0.004
TCLT67 24/05/2018 Put 14.150 2.460 2.460 0.000   0 2.460
TCLTB7 24/05/2018 Call 14.400 0.002 0.002 0.000   0 0.002
TCLTC7 24/05/2018 Put 14.400 2.710 2.710 0.000   0 2.710
TCLUN7 24/05/2018 Call 14.650 0.001 0.001 0.000   0 0.001
TCLUO7 24/05/2018 Put 14.650 2.970 2.970 0.000   0 2.970
TCLJP7 28/06/2018 Call 0.010 11.460 11.460 0.000   0 11.460
TCLW49 28/06/2018 Call 7.950 3.800 3.800 0.000   0 3.800
TCLW59 28/06/2018 Put 7.950 0.001 0.001 0.000   0 0.001
TCLUO9 28/06/2018 Call 8.440 3.315 3.315 0.000   0 3.315
TCLUP9 28/06/2018 Put 8.440 0.003 0.003 0.000   0 0.003
TCLUK9 28/06/2018 Call 8.940 2.830 2.830 0.000   0 2.830
TCLUL9 28/06/2018 Put 8.940 0.010 0.010 0.000   0 0.010
TCLUC9 28/06/2018 Call 9.440 2.345 2.345 0.000   0 2.345
TCLUD9 28/06/2018 Put 9.440 0.035 0.035 0.000   0 0.035
TCLKB7 28/06/2018 Call 9.680 2.115 2.115 0.000   0 2.115
TCLKC7 28/06/2018 Put 9.680 0.050 0.050 0.000   0 0.050
TCLUM9 28/06/2018 Call 9.930 1.880 1.880 0.000   0 1.880
TCLUN9 28/06/2018 Put 9.930 0.075 0.075 0.000   0 0.075
TCLK17 28/06/2018 Call 10.180 1.650 1.650 0.000   0 1.650
TCLK27 28/06/2018 Put 10.180 0.105 0.105 0.000   0 0.105
TCLUE9 28/06/2018 Call 10.430 1.425 1.425 0.000   0 1.425
TCLUF9 28/06/2018 Put 10.430 0.140 0.140 0.000   0 0.140
TCLIW7 28/06/2018 Call 10.680 1.205 1.205 0.000   0 1.205
TCLIX7 28/06/2018 Put 10.680 0.185 0.185 0.000   0 0.185
TCLUI9 28/06/2018 Call 10.930 1.005 1.005 0.000   0 1.005
TCLUJ9 28/06/2018 Put 10.930 0.250 0.250 0.000   0 0.250
TCLTU7 28/06/2018 Call 10.940 0.800 0.800 0.000   0 0.800
TCLTV7 28/06/2018 Put 10.940 0.250 0.250 0.000   0 0.250
TCLIU7 28/06/2018 Call 11.170 0.820 0.820 0.000   0 0.820
TCLIV7 28/06/2018 Put 11.170 0.325 0.325 0.000   0 0.325
TCLTW7 28/06/2018 Call 11.180 0.640 0.640 0.000   0 0.640
TCLTX7 28/06/2018 Put 11.180 0.330 0.330 0.290 10 0 0.330
TCLUS9 28/06/2018 Call 11.420 0.650 0.650 0.000   0 0.650
TCLUT9 28/06/2018 Put 11.420 0.425 0.425 0.000   0 0.425
TCLTY7 28/06/2018 Call 11.430 0.495 0.495 0.000   0 0.495
TCLTZ7 28/06/2018 Put 11.430 0.430 0.430 0.000   0 0.430
TCLJ37 28/06/2018 Call 11.670 0.500 0.500 0.000   0 0.500
TCLJ47 28/06/2018 Put 11.670 0.550 0.550 0.000   0 0.550
TCLUG9 28/06/2018 Call 11.920 0.375 0.375 0.000   0 0.375
TCLUH9 28/06/2018 Put 11.920 0.695 0.695 0.000   0 0.695
TCLWC7 28/06/2018 Call 11.930 0.265 0.265 0.000   0 0.265
TCLWD7 28/06/2018 Put 11.930 0.705 0.705 0.000   0 0.705
TCLIS7 28/06/2018 Call 12.170 0.275 0.275 0.000   0 0.275
TCLIT7 28/06/2018 Put 12.170 0.870 0.870 0.000   0 0.870
TCLWE7 28/06/2018 Call 12.180 0.190 0.190 0.000   0 0.190
TCLWF7 28/06/2018 Put 12.180 0.875 0.875 0.000 250 0 0.875
TCLUQ9 28/06/2018 Call 12.420 0.195 0.195 0.000   0 0.195
TCLUR9 28/06/2018 Put 12.420 1.060 1.060 0.000   0 1.060
TCLJ17 28/06/2018 Call 12.660 0.140 0.140 0.000   0 0.140
TCLJ27 28/06/2018 Put 12.660 1.260 1.260 0.000   0 1.260
TCLU37 28/06/2018 Call 12.670 0.095 0.095 0.000   0 0.095
TCLU47 28/06/2018 Put 12.670 1.265 1.265 0.000   0 1.265
TCLWG9 28/06/2018 Call 12.910 0.100 0.100 0.000   0 0.100
TCLWH9 28/06/2018 Put 12.910 1.480 1.480 0.000   0 1.480
TCLU57 28/06/2018 Call 12.920 0.065 0.065 0.000   0 0.065
TCLU67 28/06/2018 Put 12.920 1.490 1.490 0.000   0 1.490
TCLJ57 28/06/2018 Call 13.160 0.070 0.070 0.000   0 0.070
TCLJ67 28/06/2018 Put 13.160 1.715 1.715 0.000   0 1.715
TCLYB9 28/06/2018 Call 13.410 0.045 0.045 0.000   0 0.045
TCLYC9 28/06/2018 Put 13.410 1.955 1.955 0.000   0 1.955
TCLIY7 28/06/2018 Call 13.660 0.030 0.030 0.000   0 0.030
TCLIZ7 28/06/2018 Put 13.660 2.195 2.195 0.000   0 2.195
TCLB47 28/06/2018 Call 13.910 0.020 0.020 0.000   0 0.020
TCLB57 28/06/2018 Put 13.910 2.440 2.440 0.000   0 2.440
TCLQO7 28/06/2018 Call 14.150 0.015 0.015 0.000   0 0.015
TCLQP7 28/06/2018 Put 14.150 2.680 2.680 0.000   0 2.680
TCLEO7 28/06/2018 Call 14.400 0.009 0.009 0.000   0 0.009
TCLEP7 28/06/2018 Put 14.400 2.920 2.920 0.000   0 2.920
TCLUP7 28/06/2018 Call 14.650 0.006 0.006 0.000   0 0.006
TCLUQ7 28/06/2018 Put 14.650 3.165 3.165 0.000   0 3.165
TCLGO7 28/06/2018 Call 14.900 0.004 0.004 0.000   0 0.004
TCLGP7 28/06/2018 Put 14.900 3.410 3.410 0.000   0 3.410
TCLXV7 26/07/2018 Call 9.500 2.275 2.275 0.000   0 2.275
TCLXW7 26/07/2018 Put 9.500 0.070 0.070 0.000   0 0.070
TCLXT7 26/07/2018 Call 9.750 2.045 2.045 0.000   0 2.045
TCLXU7 26/07/2018 Put 9.750 0.090 0.090 0.000   0 0.090
TCLXL7 26/07/2018 Call 10.000 1.820 1.820 0.000   0 1.820
TCLXM7 26/07/2018 Put 10.000 0.120 0.120 0.000   0 0.120
TCLXJ7 26/07/2018 Call 10.250 1.595 1.595 0.000   0 1.595
TCLXK7 26/07/2018 Put 10.250 0.150 0.150 0.000   0 0.150
TCLWM7 26/07/2018 Call 10.500 1.380 1.380 0.000   0 1.380
TCLWN7 26/07/2018 Put 10.500 0.195 0.195 0.000   0 0.195
TCLWY7 26/07/2018 Call 10.750 1.175 1.175 0.000   0 1.175
TCLWZ7 26/07/2018 Put 10.750 0.255 0.255 0.000   0 0.255
TCLX37 26/07/2018 Call 11.000 0.980 0.980 0.000   0 0.980
TCLX47 26/07/2018 Put 11.000 0.325 0.325 0.000   0 0.325
TCLWK7 26/07/2018 Call 11.250 0.800 0.800 0.000   0 0.800
TCLWL7 26/07/2018 Put 11.250 0.415 0.415 0.000   0 0.415
TCLX77 26/07/2018 Call 11.500 0.635 0.635 0.000   0 0.635
TCLX87 26/07/2018 Put 11.500 0.525 0.525 0.000   0 0.525
TCLX17 26/07/2018 Call 11.750 0.490 0.490 0.000   0 0.490
TCLX27 26/07/2018 Put 11.750 0.655 0.655 0.000   0 0.655
TCLX57 26/07/2018 Call 12.000 0.365 0.365 0.000   0 0.365
TCLX67 26/07/2018 Put 12.000 0.805 0.805 0.000   0 0.805
TCLWI7 26/07/2018 Call 12.250 0.270 0.270 0.000   0 0.270
TCLWJ7 26/07/2018 Put 12.250 0.980 0.980 0.000   0 0.980
TCLY37 26/07/2018 Call 12.260 0.220 0.220 0.000   0 0.220
TCLY47 26/07/2018 Put 12.260 0.975 0.975 0.000   0 0.975
TCLX97 26/07/2018 Call 12.500 0.195 0.195 0.000   0 0.195
TCLXA7 26/07/2018 Put 12.500 1.175 1.175 0.000   0 1.175
TCLY57 26/07/2018 Call 12.510 0.160 0.160 0.000   0 0.160
TCLY67 26/07/2018 Put 12.510 1.170 1.170 0.000   0 1.170
TCLWW7 26/07/2018 Call 12.750 0.140 0.140 0.000   0 0.140
TCLWX7 26/07/2018 Put 12.750 1.380 1.380 0.000   0 1.380
TCLWQ7 26/07/2018 Call 13.000 0.100 0.100 0.000   0 0.100
TCLWR7 26/07/2018 Put 13.000 1.605 1.605 0.000   0 1.605
TCLWO7 26/07/2018 Call 13.250 0.075 0.075 0.000   0 0.075
TCLWP7 26/07/2018 Put 13.250 1.840 1.840 0.000   0 1.840
TCLXB7 26/07/2018 Call 13.500 0.060 0.060 0.000   0 0.060
TCLXC7 26/07/2018 Put 13.500 2.080 2.080 0.000   0 2.080
TCLWU7 26/07/2018 Call 13.750 0.045 0.045 0.000   0 0.045
TCLWV7 26/07/2018 Put 13.750 2.330 2.330 0.000   0 2.330
TCLWS7 26/07/2018 Call 14.000 0.035 0.035 0.000   0 0.035
TCLWT7 26/07/2018 Put 14.000 2.575 2.575 0.000   0 2.575
TCLQD7 27/09/2018 Call 0.010 11.520 11.520 0.000   0 11.520
TCLKR7 27/09/2018 Call 8.940 2.825 2.825 0.000   0 2.825
TCLKS7 27/09/2018 Put 8.940 0.045 0.045 0.000   0 0.045
TCLZH9 27/09/2018 Call 9.440 2.345 2.345 0.000   0 2.345
TCLZI9 27/09/2018 Put 9.440 0.090 0.090 0.000   0 0.090
TCLXY7 27/09/2018 Call 9.680 2.115 2.115 0.000   0 2.115
TCLXZ7 27/09/2018 Put 9.680 0.115 0.115 0.000   0 0.115
TCLZF9 27/09/2018 Call 9.930 1.885 1.885 0.000   0 1.885
TCLZG9 27/09/2018 Put 9.930 0.150 0.150 0.000   0 0.150
TCLP67 27/09/2018 Call 10.180 1.660 1.660 0.000   0 1.660
TCLP77 27/09/2018 Put 10.180 0.185 0.185 0.000   0 0.185
TCLZJ9 27/09/2018 Call 10.430 1.445 1.445 0.000   0 1.445
TCLZK9 27/09/2018 Put 10.430 0.235 0.235 0.000   0 0.235
TCLPK7 27/09/2018 Call 10.680 1.240 1.240 0.000   0 1.240
TCLPL7 27/09/2018 Put 10.680 0.295 0.295 0.000   0 0.295
TCLZD9 27/09/2018 Call 10.930 1.050 1.050 0.000   0 1.050
TCLZE9 27/09/2018 Put 10.930 0.370 0.370 0.000   0 0.370
TCLVT7 27/09/2018 Call 10.940 0.955 0.955 0.000   0 0.955
TCLVU7 27/09/2018 Put 10.940 0.365 0.365 0.000   0 0.365
TCLPQ7 27/09/2018 Call 11.170 0.880 0.880 0.000   0 0.880
TCLPR7 27/09/2018 Put 11.170 0.450 0.450 0.000   0 0.450
TCLVV7 27/09/2018 Call 11.180 0.800 0.800 0.000   0 0.800
TCLVW7 27/09/2018 Put 11.180 0.450 0.450 0.000   0 0.450
TCLZN9 27/09/2018 Call 11.420 0.720 0.720 0.000   0 0.720
TCLZO9 27/09/2018 Put 11.420 0.555 0.555 0.000   0 0.555
TCLVX7 27/09/2018 Call 11.430 0.655 0.655 0.000   0 0.655
TCLVY7 27/09/2018 Put 11.430 0.550 0.550 0.000   0 0.550
TCLP87 27/09/2018 Call 11.670 0.575 0.575 0.000   0 0.575
TCLP97 27/09/2018 Put 11.670 0.675 0.675 0.000   0 0.675
TCLZB9 27/09/2018 Call 11.920 0.455 0.455 0.000   0 0.455
TCLZC9 27/09/2018 Put 11.920 0.815 0.815 0.000   0 0.815
TCLPO7 27/09/2018 Call 12.170 0.355 0.355 0.000   0 0.355
TCLPP7 27/09/2018 Put 12.170 0.975 0.975 0.000   0 0.975
TCLZL9 27/09/2018 Call 12.420 0.275 0.275 0.000   0 0.275
TCLZM9 27/09/2018 Put 12.420 1.150 1.150 0.000   0 1.150
TCLPM7 27/09/2018 Call 12.660 0.210 0.210 0.000   0 0.210
TCLPN7 27/09/2018 Put 12.660 1.330 1.330 0.000   0 1.330
TCLZP9 27/09/2018 Call 12.910 0.160 0.160 0.000   0 0.160
TCLZQ9 27/09/2018 Put 12.910 1.535 1.535 0.000   0 1.535
TCLPS7 27/09/2018 Call 13.160 0.120 0.120 0.000   0 0.120
TCLPT7 27/09/2018 Put 13.160 1.750 1.750 0.000   0 1.750
TCLZR9 27/09/2018 Call 13.410 0.090 0.090 0.000   0 0.090
TCLZS9 27/09/2018 Put 13.410 1.975 1.975 0.000   0 1.975
TCLQE7 27/09/2018 Call 13.660 0.065 0.065 0.000   0 0.065
TCLQF7 27/09/2018 Put 13.660 2.210 2.210 0.000   0 2.210
TCLB67 27/09/2018 Call 13.910 0.050 0.050 0.000   0 0.050
TCLB77 27/09/2018 Put 13.910 2.450 2.450 0.000   0 2.450
TCLQQ7 27/09/2018 Call 14.150 0.035 0.035 0.000   0 0.035
TCLQR7 27/09/2018 Put 14.150 2.680 2.680 0.000   0 2.680
TCLEQ7 27/09/2018 Call 14.400 0.025 0.025 0.000   0 0.025
TCLER7 27/09/2018 Put 14.400 2.920 2.920 0.000   0 2.920
TCLUR7 27/09/2018 Call 14.650 0.020 0.020 0.000   0 0.020
TCLUS7 27/09/2018 Put 14.650 3.155 3.155 0.000   0 3.155
TCLGQ7 27/09/2018 Call 14.900 0.015 0.015 0.000   0 0.015
TCLGR7 27/09/2018 Put 14.900 3.400 3.400 0.000   0 3.400
TCLVQ7 20/12/2018 Call 0.010 11.570 11.570 0.000   0 11.570
TCLKT7 20/12/2018 Call 8.940 2.835 2.835 0.000   0 2.835
TCLKU7 20/12/2018 Put 8.940 0.095 0.095 0.000   0 0.095
TCLK37 20/12/2018 Call 9.440 2.365 2.365 0.000   0 2.365
TCLK47 20/12/2018 Put 9.440 0.140 0.140 0.000   0 0.140
TCLY17 20/12/2018 Call 9.680 2.145 2.145 0.000   0 2.145
TCLY27 20/12/2018 Put 9.680 0.170 0.170 0.000   0 0.170
TCLJ97 20/12/2018 Call 9.930 1.925 1.925 0.000   0 1.925
TCLJA7 20/12/2018 Put 9.930 0.205 0.205 0.000   0 0.205
TCLW47 20/12/2018 Call 10.180 1.710 1.710 0.000   0 1.710
TCLW57 20/12/2018 Put 10.180 0.255 0.255 0.000   0 0.255
TCLJ77 20/12/2018 Call 10.430 1.505 1.505 0.000   0 1.505
TCLJ87 20/12/2018 Put 10.430 0.310 0.310 0.000   0 0.310
TCLVR7 20/12/2018 Call 10.680 1.310 1.310 0.000   0 1.310
TCLVS7 20/12/2018 Put 10.680 0.375 0.375 0.000   0 0.375
TCLJH7 20/12/2018 Call 10.930 1.130 1.130 0.000   0 1.130
TCLJI7 20/12/2018 Put 10.930 0.450 0.450 0.000   0 0.450
TCLUV7 20/12/2018 Call 11.170 0.965 0.965 0.000   0 0.965
TCLUW7 20/12/2018 Put 11.170 0.540 0.540 0.000   0 0.540
TCLJL7 20/12/2018 Call 11.420 0.815 0.815 0.000   0 0.815
TCLJM7 20/12/2018 Put 11.420 0.640 0.640 0.000   0 0.640
TCLV67 20/12/2018 Call 11.670 0.680 0.680 0.000   0 0.680
TCLV77 20/12/2018 Put 11.670 0.760 0.760 0.000   0 0.760
TCLJF7 20/12/2018 Call 11.920 0.565 0.565 0.000   0 0.565
TCLJG7 20/12/2018 Put 11.920 0.900 0.900 0.000   0 0.900
TCLUT7 20/12/2018 Call 12.170 0.460 0.460 0.000   0 0.460
TCLUU7 20/12/2018 Put 12.170 1.050 1.050 0.000   0 1.050
TCLJN7 20/12/2018 Call 12.420 0.375 0.375 0.000   0 0.375
TCLJO7 20/12/2018 Put 12.420 1.215 1.215 0.000   0 1.215
TCLV27 20/12/2018 Call 12.660 0.305 0.305 0.000   0 0.305
TCLV37 20/12/2018 Put 12.660 1.390 1.390 0.000   0 1.390
TCLJB7 20/12/2018 Call 12.910 0.245 0.245 0.000   0 0.245
TCLJC7 20/12/2018 Put 12.910 1.580 1.580 0.000   0 1.580
TCLUX7 20/12/2018 Call 13.160 0.195 0.195 0.000   0 0.195
TCLUY7 20/12/2018 Put 13.160 1.785 1.785 0.000   0 1.785
TCLJJ7 20/12/2018 Call 13.410 0.155 0.155 0.000   0 0.155
TCLJK7 20/12/2018 Put 13.410 2.000 2.000 0.000   0 2.000
TCLV47 20/12/2018 Call 13.660 0.120 0.120 0.000   0 0.120
TCLV57 20/12/2018 Put 13.660 2.225 2.225 0.000   0 2.225
TCLJD7 20/12/2018 Call 13.910 0.095 0.095 0.000   0 0.095
TCLJE7 20/12/2018 Put 13.910 2.455 2.455 0.000   0 2.455
TCLUZ7 20/12/2018 Call 14.150 0.080 0.080 0.000   0 0.080
TCLV17 20/12/2018 Put 14.150 2.685 2.685 0.000   0 2.685
TCLNR7 20/12/2018 Call 14.400 0.065 0.065 0.000   0 0.065
TCLNS7 20/12/2018 Put 14.400 2.920 2.920 0.000   0 2.920
TCLSA7 20/12/2018 Call 14.900 0.045 0.045 0.000   0 0.045
TCLSB7 20/12/2018 Put 14.900 3.405 3.405 0.000   0 3.405
TCLQG7 28/03/2019 Call 9.440 2.360 2.360 0.000   0 2.360
TCLQH7 28/03/2019 Put 9.440 0.325 0.325 0.000   0 0.325
TCLQ77 28/03/2019 Call 9.930 1.925 1.925 0.000   0 1.925
TCLQ87 28/03/2019 Put 9.930 0.440 0.440 0.000   0 0.440
TCLPU7 28/03/2019 Call 10.430 1.530 1.530 0.000   0 1.530
TCLPV7 28/03/2019 Put 10.430 0.580 0.580 0.000   0 0.580
TCLQ17 28/03/2019 Call 10.930 1.190 1.190 0.000   0 1.190
TCLQ27 28/03/2019 Put 10.930 0.755 0.755 0.000   0 0.755
TCLQ57 28/03/2019 Call 11.420 0.915 0.915 0.000   0 0.915
TCLQ67 28/03/2019 Put 11.420 0.960 0.960 0.000   0 0.960
TCLPY7 28/03/2019 Call 11.920 0.685 0.685 0.000   0 0.685
TCLPZ7 28/03/2019 Put 11.920 1.210 1.210 0.000   0 1.210
TCLQ37 28/03/2019 Call 12.420 0.500 0.500 0.000   0 0.500
TCLQ47 28/03/2019 Put 12.420 1.505 1.505 0.000   0 1.505
TCLQ97 28/03/2019 Call 12.910 0.360 0.360 0.000   0 0.360
TCLQA7 28/03/2019 Put 12.910 1.845 1.845 0.000   0 1.845
TCLPW7 28/03/2019 Call 13.410 0.255 0.255 0.000   0 0.255
TCLPX7 28/03/2019 Put 13.410 2.230 2.230 0.000   0 2.230
TCLQB7 28/03/2019 Call 13.910 0.175 0.175 0.000   0 0.175
TCLQC7 28/03/2019 Put 13.910 2.660 2.660 0.000   0 2.660
TCLQI7 28/03/2019 Call 14.400 0.120 0.120 0.000   0 0.120
TCLQJ7 28/03/2019 Put 14.400 3.105 3.105 0.000   0 3.105
TCLSC7 28/03/2019 Call 14.900 0.075 0.075 0.000   0 0.075
TCLSD7 28/03/2019 Put 14.900 3.570 3.570 0.000   0 3.570
TCLWA7 27/06/2019 Call 9.500 2.310 2.310 0.000   0 2.310
TCLWB7 27/06/2019 Put 9.500 0.330 0.330 0.000   0 0.330
TCLVZ7 27/06/2019 Call 10.000 1.890 1.890 0.000   0 1.890
TCLW17 27/06/2019 Put 10.000 0.465 0.465 0.000   0 0.465
TCLVC7 27/06/2019 Call 10.500 1.515 1.515 0.000   0 1.515
TCLVD7 27/06/2019 Put 10.500 0.630 0.630 0.000   0 0.630
TCLVI7 27/06/2019 Call 11.000 1.190 1.190 0.000   0 1.190
TCLVJ7 27/06/2019 Put 11.000 0.835 0.835 0.000   0 0.835
TCLVM7 27/06/2019 Call 11.500 0.920 0.920 0.000   0 0.920
TCLVN7 27/06/2019 Put 11.500 1.080 1.080 0.000   0 1.080
TCLVK7 27/06/2019 Call 12.000 0.700 0.700 0.000   0 0.700
TCLVL7 27/06/2019 Put 12.000 1.365 1.365 0.000   0 1.365
TCLVO7 27/06/2019 Call 12.500 0.525 0.525 0.000   0 0.525
TCLVP7 27/06/2019 Put 12.500 1.690 1.690 0.000   0 1.690
TCLVE7 27/06/2019 Call 13.000 0.385 0.385 0.000   0 0.385
TCLVF7 27/06/2019 Put 13.000 2.060 2.060 0.000   0 2.060
TCLVG7 27/06/2019 Call 13.500 0.280 0.280 0.000   0 0.280
TCLVH7 27/06/2019 Put 13.500 2.460 2.460 0.000   0 2.460
TCLVA7 27/06/2019 Call 14.000 0.195 0.195 0.000   0 0.195
TCLVB7 27/06/2019 Put 14.000 2.900 2.900 0.000   0 2.900
TCLV87 27/06/2019 Call 14.500 0.135 0.135 0.000   0 0.135
TCLV97 27/06/2019 Put 14.500 3.355 3.355 0.000   0 3.355

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.