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 9.810 Up 0.080 9.780 9.820 9.830 9.870 9.730 2,379,682 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLXT7 23/04/2015 Call 0.010 9.800 9.800 0.000   0 9.800
TCLQJ7 23/04/2015 Call 6.250 3.560 3.560 0.000   0 3.560
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLQL7 23/04/2015 Call 6.500 3.310 3.310 0.000   0 3.310
TCLQM7 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLQN7 23/04/2015 Call 6.750 3.060 3.060 0.000   0 3.060
TCLQO7 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLQP7 23/04/2015 Call 7.000 2.810 2.810 0.000   0 2.810
TCLQQ7 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLQR7 23/04/2015 Call 7.250 2.560 2.560 0.000   0 2.560
TCLQS7 23/04/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLQT7 23/04/2015 Call 7.500 2.310 2.310 0.000   0 2.310
TCLQU7 23/04/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLQV7 23/04/2015 Call 7.750 2.060 2.060 0.000   0 2.060
TCLQW7 23/04/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TCLQX7 23/04/2015 Call 8.000 1.810 1.810 0.000   0 1.810
TCLQY7 23/04/2015 Put 8.000 0.000 0.000 0.000   0 0.000
TCLQZ7 23/04/2015 Call 8.250 1.560 1.560 0.000   0 1.560
TCLR17 23/04/2015 Put 8.250 0.000 0.000 0.000   0 0.000
TCLR27 23/04/2015 Call 8.500 1.310 1.310 0.000   0 1.310
TCLR37 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.000
TCLR47 23/04/2015 Call 8.750 1.060 1.060 0.000   0 1.060
TCLR57 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.000
TCLR67 23/04/2015 Call 9.000 0.810 0.810 0.000   0 0.810
TCLR77 23/04/2015 Put 9.000 0.000 0.000 0.000   0 0.000
TCLR87 23/04/2015 Call 9.250 0.560 0.560 0.000   0 0.560
TCLR97 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.000
TCLRF7 23/04/2015 Call 9.500 0.315 0.315 0.000 379 0 0.315
TCLRG7 23/04/2015 Put 9.500 0.001 0.001 0.000   0 0.001
TCLRH7 23/04/2015 Call 9.750 0.100 0.100 0.000   0 0.100
TCLRI7 23/04/2015 Put 9.750 0.045 0.045 0.035 39 0 0.045
TCLRK7 23/04/2015 Call 10.000 0.010 0.010 0.000   0 0.010
TCLRL7 23/04/2015 Put 10.000 0.210 0.210 0.000   0 0.210
TCLTF7 23/04/2015 Call 10.250 0.000 0.000 0.000   0 0.000
TCLTG7 23/04/2015 Put 10.250 0.440 0.440 0.000   0 0.440
TCLTT7 23/04/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TCLTU7 23/04/2015 Put 10.500 0.690 0.690 0.000   0 0.690
TCLV47 23/04/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TCLV57 23/04/2015 Put 10.750 0.940 0.940 0.000   0 0.940
TCLW17 23/04/2015 Call 11.000 0.000 0.000 0.000   0 0.000
TCLW27 23/04/2015 Put 11.000 1.190 1.190 0.000   0 1.190
TCLZT7 23/04/2015 Call 11.250 0.000 0.000 0.000   0 0.000
TCLZU7 23/04/2015 Put 11.250 1.440 1.440 0.000   0 1.440
TCLCM8 23/04/2015 Call 11.500 0.000 0.000 0.000   0 0.000
TCLCN8 23/04/2015 Put 11.500 1.690 1.690 0.000   0 1.690
TCLD58 23/04/2015 Call 11.750 0.000 0.000 0.000   0 0.000
TCLD68 23/04/2015 Put 11.750 1.940 1.940 0.000   0 1.940
TCLZM7 28/05/2015 Call 0.010 9.820 9.820 0.000   0 9.820
TCLSF7 28/05/2015 Call 6.500 3.330 3.330 0.000   0 3.330
TCLSG7 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLS57 28/05/2015 Call 6.750 3.080 3.080 0.000   0 3.080
TCLS67 28/05/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLSN7 28/05/2015 Call 7.000 2.835 2.835 0.000   0 2.835
TCLSO7 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLSJ7 28/05/2015 Call 7.250 2.585 2.585 0.000   0 2.585
TCLSK7 28/05/2015 Put 7.250 0.001 0.001 0.000   0 0.001
TCLSH7 28/05/2015 Call 7.500 2.340 2.340 0.000   0 2.340
TCLSI7 28/05/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TCLS37 28/05/2015 Call 7.750 2.090 2.090 0.000   0 2.090
TCLS47 28/05/2015 Put 7.750 0.003 0.003 0.000   0 0.003
TCLS17 28/05/2015 Call 8.000 1.840 1.840 0.000   0 1.840
TCLS27 28/05/2015 Put 8.000 0.006 0.006 0.000   0 0.006
TCLT17 28/05/2015 Call 8.010 1.830 1.830 0.000   0 1.830
TCLT27 28/05/2015 Put 8.010 0.006 0.006 0.000   0 0.006
TCLSD7 28/05/2015 Call 8.250 1.590 1.590 0.000   0 1.590
TCLSE7 28/05/2015 Put 8.250 0.010 0.010 0.000   0 0.010
TCLT47 28/05/2015 Call 8.260 1.580 1.580 0.000   0 1.580
TCLT37 28/05/2015 Put 8.260 0.010 0.010 0.000   0 0.010
TCLS77 28/05/2015 Call 8.500 1.345 1.345 0.000   0 1.345
TCLS87 28/05/2015 Put 8.500 0.015 0.015 0.000   0 0.015
TCLT57 28/05/2015 Call 8.510 1.335 1.335 0.000   0 1.335
TCLT67 28/05/2015 Put 8.510 0.020 0.020 0.000   0 0.020
TCLRY7 28/05/2015 Call 8.750 1.100 1.100 0.000   0 1.100
TCLRZ7 28/05/2015 Put 8.750 0.025 0.025 0.000   0 0.025
TCLT87 28/05/2015 Call 8.760 1.090 1.090 0.000   0 1.090
TCLT77 28/05/2015 Put 8.760 0.025 0.025 0.000   0 0.025
TCLSL7 28/05/2015 Call 9.000 0.860 0.860 0.000   0 0.860
TCLSM7 28/05/2015 Put 9.000 0.040 0.040 0.000   0 0.040
TCLT97 28/05/2015 Call 9.010 0.850 0.850 0.000   0 0.850
TCLTA7 28/05/2015 Put 9.010 0.040 0.040 0.000   0 0.040
TCLSB7 28/05/2015 Call 9.250 0.635 0.635 0.000   0 0.635
TCLSC7 28/05/2015 Put 9.250 0.065 0.065 0.000   0 0.065
TCLS97 28/05/2015 Call 9.500 0.430 0.430 0.000   0 0.430
TCLSA7 28/05/2015 Put 9.500 0.110 0.110 0.000   0 0.110
TCLRW7 28/05/2015 Call 9.750 0.265 0.265 0.000 379 0 0.265
TCLRX7 28/05/2015 Put 9.750 0.195 0.195 0.000   0 0.195
TCLSP7 28/05/2015 Call 10.000 0.140 0.140 0.000   0 0.140
TCLSQ7 28/05/2015 Put 10.000 0.320 0.320 0.000   0 0.320
TCLTH7 28/05/2015 Call 10.250 0.065 0.065 0.000   0 0.065
TCLTI7 28/05/2015 Put 10.250 0.500 0.500 0.000   0 0.500
TCLTV7 28/05/2015 Call 10.500 0.030 0.030 0.000   0 0.030
TCLTW7 28/05/2015 Put 10.500 0.715 0.715 0.000   0 0.715
TCLV67 28/05/2015 Call 10.750 0.010 0.010 0.000   0 0.010
TCLV77 28/05/2015 Put 10.750 0.950 0.950 0.000   0 0.950
TCLW37 28/05/2015 Call 11.000 0.005 0.005 0.000   0 0.005
TCLW47 28/05/2015 Put 11.000 1.195 1.195 0.000   0 1.195
TCLZV7 28/05/2015 Call 11.250 0.002 0.002 0.000   0 0.002
TCLZW7 28/05/2015 Put 11.250 1.440 1.440 0.000   0 1.440
TCLCO8 28/05/2015 Call 11.500 0.000 0.000 0.000   0 0.000
TCLCP8 28/05/2015 Put 11.500 1.690 1.690 0.000   0 1.690
TCLD78 28/05/2015 Call 11.750 0.000 0.000 0.000   0 0.000
TCLD88 28/05/2015 Put 11.750 1.940 1.940 0.000   0 1.940
TCLK37 25/06/2015 Call 0.010 9.840 9.840 0.000   0 9.840
TCLK47 25/06/2015 Call 5.690 4.145 4.145 0.000   0 4.145
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
TCLJK7 25/06/2015 Call 6.190 3.650 3.650 0.000   0 3.650
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLUW8 25/06/2015 Call 6.430 3.415 3.415 0.000   0 3.415
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJE7 25/06/2015 Call 6.680 3.170 3.170 0.000   0 3.170
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUS8 25/06/2015 Call 6.930 2.925 2.925 0.000   0 2.925
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.000
TCLJM7 25/06/2015 Call 7.180 2.675 2.675 0.000   0 2.675
TCLJN7 25/06/2015 Put 7.180 0.001 0.001 0.000   0 0.001
TCLV98 25/06/2015 Call 7.420 2.440 2.440 0.000   0 2.440
TCLVA8 25/06/2015 Put 7.420 0.002 0.002 0.000   0 0.002
TCLJC7 25/06/2015 Call 7.670 2.195 2.195 0.000   0 2.195
TCLJD7 25/06/2015 Put 7.670 0.004 0.004 0.000   0 0.004
TCLVC8 25/06/2015 Call 7.920 1.945 1.945 0.000   0 1.945
TCLVD8 25/06/2015 Put 7.920 0.008 0.008 0.000   0 0.008
TCLJI7 25/06/2015 Call 8.170 1.700 1.700 0.000   0 1.700
TCLJJ7 25/06/2015 Put 8.170 0.015 0.015 0.000   0 0.015
TCLSS7 25/06/2015 Call 8.180 1.690 1.690 0.000   0 1.690
TCLST7 25/06/2015 Put 8.180 0.015 0.015 0.000   0 0.015
TCLDL9 25/06/2015 Call 8.410 1.470 1.470 0.000   0 1.470
TCLDM9 25/06/2015 Put 8.410 0.025 0.025 0.000   0 0.025
TCLSV7 25/06/2015 Call 8.420 1.460 1.460 0.000   0 1.460
TCLSU7 25/06/2015 Put 8.420 0.025 0.025 0.000   0 0.025
TCLJA7 25/06/2015 Call 8.660 1.230 1.230 0.000   0 1.230
TCLJB7 25/06/2015 Put 8.660 0.040 0.040 0.000   0 0.040
TCLSW7 25/06/2015 Call 8.670 1.220 1.220 0.000   0 1.220
TCLSX7 25/06/2015 Put 8.670 0.040 0.040 0.000   0 0.040
TCLLA9 25/06/2015 Call 8.910 0.995 0.995 0.000   0 0.995
TCLLB9 25/06/2015 Put 8.910 0.060 0.060 0.000   0 0.060
TCLSZ7 25/06/2015 Call 8.920 0.985 0.985 0.000   0 0.985
TCLSY7 25/06/2015 Put 8.920 0.060 0.060 0.000   0 0.060
TCLJG7 25/06/2015 Call 9.150 0.780 0.780 0.000   0 0.780
TCLJH7 25/06/2015 Put 9.150 0.090 0.090 0.000   0 0.090
TCLVG7 25/06/2015 Call 9.160 0.775 0.775 0.000   0 0.775
TCLVH7 25/06/2015 Put 9.160 0.090 0.090 0.000   0 0.090
TCLCM7 25/06/2015 Call 9.400 0.580 0.580 0.000   0 0.580
TCLCN7 25/06/2015 Put 9.400 0.135 0.135 0.000   0 0.135
TCLVJ7 25/06/2015 Call 9.410 0.570 0.570 0.000   0 0.570
TCLVI7 25/06/2015 Put 9.410 0.135 0.135 0.000   0 0.135
TCLLK7 25/06/2015 Call 9.650 0.400 0.400 0.000   0 0.400
TCLLL7 25/06/2015 Put 9.650 0.210 0.210 0.000   0 0.210
TCLVK7 25/06/2015 Call 9.660 0.390 0.390 0.000   0 0.390
TCLVL7 25/06/2015 Put 9.660 0.210 0.210 0.000   0 0.210
TCLJ47 25/06/2015 Call 9.900 0.255 0.255 0.000   0 0.255
TCLJ57 25/06/2015 Put 9.900 0.320 0.320 0.000   0 0.320
TCLVN7 25/06/2015 Call 9.910 0.250 0.250 0.000   0 0.250
TCLVM7 25/06/2015 Put 9.910 0.320 0.320 0.000   0 0.320
TCLRQ7 25/06/2015 Call 10.140 0.155 0.155 0.000   0 0.155
TCLRR7 25/06/2015 Put 10.140 0.460 0.460 0.000   0 0.460
TCLVO7 25/06/2015 Call 10.150 0.150 0.150 0.000   0 0.150
TCLVP7 25/06/2015 Put 10.150 0.460 0.460 0.000   0 0.460
TCLTN7 25/06/2015 Call 10.390 0.085 0.085 0.000   0 0.085
TCLTO7 25/06/2015 Put 10.390 0.640 0.640 0.000   0 0.640
TCLVR7 25/06/2015 Call 10.400 0.085 0.085 0.000   0 0.085
TCLVQ7 25/06/2015 Put 10.400 0.635 0.635 0.000   0 0.635
TCLV87 25/06/2015 Call 10.640 0.050 0.050 0.000   0 0.050
TCLV97 25/06/2015 Put 10.640 0.855 0.855 0.000   0 0.855
TCLVS7 25/06/2015 Call 10.650 0.050 0.050 0.000   0 0.050
TCLVT7 25/06/2015 Put 10.650 0.845 0.845 0.000   0 0.845
TCLW57 25/06/2015 Call 10.890 0.030 0.030 0.000   0 0.030
TCLW67 25/06/2015 Put 10.890 1.085 1.085 0.000   0 1.085
TCLYA7 25/06/2015 Call 11.130 0.020 0.020 0.000   0 0.020
TCLYB7 25/06/2015 Put 11.130 1.320 1.320 0.000   0 1.320
TCLB58 25/06/2015 Call 11.380 0.010 0.010 0.000   0 0.010
TCLB68 25/06/2015 Put 11.380 1.570 1.570 0.000   0 1.570
TCLCW8 25/06/2015 Call 11.630 0.006 0.006 0.000   0 0.006
TCLCX8 25/06/2015 Put 11.630 1.820 1.820 0.000   0 1.820
TCLYO7 30/07/2015 Call 7.250 2.600 2.600 0.000   0 2.600
TCLYP7 30/07/2015 Put 7.250 0.010 0.010 0.000   0 0.010
TCLXF7 30/07/2015 Call 7.500 2.350 2.350 0.000   0 2.350
TCLXG7 30/07/2015 Put 7.500 0.015 0.015 0.000   0 0.015
TCLXL7 30/07/2015 Call 7.750 2.100 2.100 0.000   0 2.100
TCLXM7 30/07/2015 Put 7.750 0.025 0.025 0.000   0 0.025
TCLWZ7 30/07/2015 Call 8.000 1.850 1.850 0.000   0 1.850
TCLX17 30/07/2015 Put 8.000 0.035 0.035 0.000   0 0.035
TCLX67 30/07/2015 Call 8.250 1.605 1.605 0.000   0 1.605
TCLX77 30/07/2015 Put 8.250 0.045 0.045 0.000   0 0.045
TCLXU7 30/07/2015 Call 8.260 1.445 1.445 0.000   0 1.445
TCLXV7 30/07/2015 Put 8.260 0.045 0.045 0.000   0 0.045
TCLXC7 30/07/2015 Call 8.500 1.360 1.360 0.000   0 1.360
TCLXD7 30/07/2015 Put 8.500 0.060 0.060 0.000   0 0.060
TCLXY7 30/07/2015 Call 8.510 1.210 1.210 0.000   0 1.210
TCLXW7 30/07/2015 Put 8.510 0.060 0.060 0.000   0 0.060
TCLXN7 30/07/2015 Call 8.750 1.125 1.125 0.000   0 1.125
TCLXO7 30/07/2015 Put 8.750 0.085 0.085 0.000   0 0.085
TCLXZ7 30/07/2015 Call 8.760 0.985 0.985 0.000   0 0.985
TCLY17 30/07/2015 Put 8.760 0.085 0.085 0.000   0 0.085
TCLWX7 30/07/2015 Call 9.000 0.900 0.900 0.000   0 0.900
TCLWY7 30/07/2015 Put 9.000 0.125 0.125 0.000   0 0.125
TCLXJ7 30/07/2015 Call 9.250 0.685 0.685 0.000   0 0.685
TCLXK7 30/07/2015 Put 9.250 0.185 0.185 0.000   0 0.185
TCLXP7 30/07/2015 Call 9.500 0.495 0.495 0.000   0 0.495
TCLXQ7 30/07/2015 Put 9.500 0.275 0.275 0.000   0 0.275
TCLX27 30/07/2015 Call 9.750 0.340 0.340 0.000   0 0.340
TCLX37 30/07/2015 Put 9.750 0.390 0.390 0.000   0 0.390
TCLX87 30/07/2015 Call 10.000 0.215 0.215 0.000   0 0.215
TCLX97 30/07/2015 Put 10.000 0.535 0.535 0.000   0 0.535
TCLXH7 30/07/2015 Call 10.250 0.135 0.135 0.000   0 0.135
TCLXI7 30/07/2015 Put 10.250 0.705 0.705 0.000   0 0.705
TCLXR7 30/07/2015 Call 10.500 0.080 0.080 0.000   0 0.080
TCLXS7 30/07/2015 Put 10.500 0.900 0.900 0.000   0 0.900
TCLX47 30/07/2015 Call 10.750 0.050 0.050 0.000   0 0.050
TCLX57 30/07/2015 Put 10.750 1.115 1.115 0.000   0 1.115
TCLXA7 30/07/2015 Call 11.000 0.030 0.030 0.000   0 0.030
TCLXB7 30/07/2015 Put 11.000 1.350 1.350 0.000   0 1.350
TCLZX7 30/07/2015 Call 11.250 0.020 0.020 0.000   0 0.020
TCLZY7 30/07/2015 Put 11.250 1.595 1.595 0.000   0 1.595
TCLCQ8 30/07/2015 Call 11.500 0.010 0.010 0.000   0 0.010
TCLCR8 30/07/2015 Put 11.500 1.845 1.845 0.000   0 1.845
TCLD98 30/07/2015 Call 11.750 0.006 0.006 0.000   0 0.006
TCLDK8 30/07/2015 Put 11.750 2.090 2.090 0.000   0 2.090
TCLZ87 27/08/2015 Call 7.250 2.600 2.600 0.000   0 2.600
TCLZ97 27/08/2015 Put 7.250 0.025 0.025 0.000   0 0.025
TCLYS7 27/08/2015 Call 7.500 2.350 2.350 0.000   0 2.350
TCLYT7 27/08/2015 Put 7.500 0.030 0.030 0.000   0 0.030
TCLZ27 27/08/2015 Call 7.750 2.105 2.105 0.000   0 2.105
TCLZ37 27/08/2015 Put 7.750 0.035 0.035 0.000   0 0.035
TCLZE7 27/08/2015 Call 8.000 1.855 1.855 0.000   0 1.855
TCLZF7 27/08/2015 Put 8.000 0.040 0.040 0.000   0 0.040
TCLZ67 27/08/2015 Call 8.250 1.610 1.610 0.000   0 1.610
TCLZ77 27/08/2015 Put 8.250 0.055 0.055 0.000   0 0.055
TCLYW7 27/08/2015 Call 8.500 1.370 1.370 0.000   0 1.370
TCLYX7 27/08/2015 Put 8.500 0.080 0.080 0.000   0 0.080
TCLZG7 27/08/2015 Call 8.750 1.135 1.135 0.000   0 1.135
TCLZH7 27/08/2015 Put 8.750 0.110 0.110 0.000   0 0.110
TCLZC7 27/08/2015 Call 9.000 0.915 0.915 0.000   0 0.915
TCLZD7 27/08/2015 Put 9.000 0.155 0.155 0.000   0 0.155
TCLYQ7 27/08/2015 Call 9.250 0.710 0.710 0.000   0 0.710
TCLYR7 27/08/2015 Put 9.250 0.220 0.220 0.000   0 0.220
TCLYZ7 27/08/2015 Call 9.500 0.525 0.525 0.000   0 0.525
TCLZ17 27/08/2015 Put 9.500 0.305 0.305 0.000   0 0.305
TCLZI7 27/08/2015 Call 9.750 0.375 0.375 0.000   0 0.375
TCLZJ7 27/08/2015 Put 9.750 0.420 0.420 0.000   0 0.420
TCLZA7 27/08/2015 Call 10.000 0.250 0.250 0.000   0 0.250
TCLZB7 27/08/2015 Put 10.000 0.560 0.560 0.000   0 0.560
TCLYU7 27/08/2015 Call 10.250 0.165 0.165 0.000   0 0.165
TCLYV7 27/08/2015 Put 10.250 0.730 0.730 0.000   0 0.730
TCLZ47 27/08/2015 Call 10.500 0.105 0.105 0.000   0 0.105
TCLZ57 27/08/2015 Put 10.500 0.925 0.925 0.000   0 0.925
TCLZK7 27/08/2015 Call 10.750 0.070 0.070 0.000   0 0.070
TCLZL7 27/08/2015 Put 10.750 1.140 1.140 0.000   0 1.140
TCLZN7 27/08/2015 Call 11.000 0.050 0.050 0.000   0 0.050
TCLZO7 27/08/2015 Put 11.000 1.365 1.365 0.000   0 1.365
TCLB18 27/08/2015 Call 11.250 0.035 0.035 0.000   0 0.035
TCLB28 27/08/2015 Put 11.250 1.605 1.605 0.000   0 1.605
TCLCS8 27/08/2015 Call 11.500 0.025 0.025 0.000   0 0.025
TCLCT8 27/08/2015 Put 11.500 1.845 1.845 0.000   0 1.845
TCLDL8 27/08/2015 Call 11.750 0.025 0.025 0.000   0 0.025
TCLDM8 27/08/2015 Put 11.750 2.095 2.095 0.000   0 2.095
TCLQA7 24/09/2015 Call 0.010 9.695 9.695 0.000   0 9.695
TCLY49 24/09/2015 Call 4.750 5.085 5.085 0.000   0 5.085
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.885 4.885 0.000   0 4.885
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.395 4.395 0.000   0 4.395
TCLU79 24/09/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLUA9 24/09/2015 Call 5.940 3.900 3.900 0.000   0 3.900
TCLUB9 24/09/2015 Put 5.940 0.004 0.004 0.000   0 0.004
TCLP77 24/09/2015 Call 6.190 3.655 3.655 0.000   0 3.655
TCLP87 24/09/2015 Put 6.190 0.007 0.007 0.000   0 0.007
TCLU89 24/09/2015 Call 6.430 3.415 3.415 0.000   0 3.415
TCLU99 24/09/2015 Put 6.430 0.010 0.010 0.000   0 0.010
TCLPL7 24/09/2015 Call 6.680 3.170 3.170 0.000   0 3.170
TCLPM7 24/09/2015 Put 6.680 0.015 0.015 0.000   0 0.015
TCLUC9 24/09/2015 Call 6.930 2.920 2.920 0.000   0 2.920
TCLUD9 24/09/2015 Put 6.930 0.020 0.020 0.000   0 0.020
TCLP97 24/09/2015 Call 7.180 2.675 2.675 0.000   0 2.675
TCLPK7 24/09/2015 Put 7.180 0.025 0.025 0.000   0 0.025
TCLU29 24/09/2015 Call 7.420 2.435 2.435 0.000   0 2.435
TCLU39 24/09/2015 Put 7.420 0.035 0.035 0.000   0 0.035
TCLP57 24/09/2015 Call 7.670 2.190 2.190 0.000   0 2.190
TCLP67 24/09/2015 Put 7.670 0.040 0.040 0.000   0 0.040
TCLUG9 24/09/2015 Call 7.920 1.945 1.945 0.000   0 1.945
TCLUH9 24/09/2015 Put 7.920 0.050 0.050 0.000   0 0.050
TCLY37 24/09/2015 Call 7.930 1.830 1.830 0.000   0 1.830
TCLY27 24/09/2015 Put 7.930 0.050 0.050 0.000   0 0.050
TCLPP7 24/09/2015 Call 8.170 1.700 1.700 0.000   0 1.700
TCLPQ7 24/09/2015 Put 8.170 0.065 0.065 0.000   0 0.065
TCLY47 24/09/2015 Call 8.180 1.590 1.590 0.000   0 1.590
TCLY57 24/09/2015 Put 8.180 0.065 0.065 0.000   0 0.065
TCLU49 24/09/2015 Call 8.410 1.470 1.470 0.000   0 1.470
TCLU59 24/09/2015 Put 8.410 0.085 0.085 0.000   0 0.085
TCLY77 24/09/2015 Call 8.420 1.370 1.370 0.000   0 1.370
TCLY67 24/09/2015 Put 8.420 0.090 0.090 0.000   0 0.090
TCLP37 24/09/2015 Call 8.660 1.235 1.235 0.000   0 1.235
TCLP47 24/09/2015 Put 8.660 0.120 0.120 0.000   0 0.120
TCLWD7 24/09/2015 Call 8.670 1.150 1.150 0.000   0 1.150
TCLWE7 24/09/2015 Put 8.670 0.120 0.120 0.000   0 0.120
TCLUE9 24/09/2015 Call 8.910 1.010 1.010 0.000   0 1.010
TCLUF9 24/09/2015 Put 8.910 0.160 0.160 0.000   0 0.160
TCLWG7 24/09/2015 Call 8.920 0.940 0.940 0.000   0 0.940
TCLWF7 24/09/2015 Put 8.920 0.165 0.165 0.000   0 0.165
TCLPN7 24/09/2015 Call 9.150 0.810 0.810 0.000   0 0.810
TCLPO7 24/09/2015 Put 9.150 0.220 0.220 0.000   0 0.220
TCLWH7 24/09/2015 Call 9.160 0.755 0.755 0.000   0 0.755
TCLWI7 24/09/2015 Put 9.160 0.220 0.220 0.000   0 0.220
TCLDP7 24/09/2015 Call 9.400 0.620 0.620 0.000   0 0.620
TCLDQ7 24/09/2015 Put 9.400 0.295 0.295 0.000   0 0.295
TCLYH7 24/09/2015 Call 9.410 0.585 0.585 0.000   0 0.585
TCLYG7 24/09/2015 Put 9.410 0.295 0.295 0.000   0 0.295
TCLQD7 24/09/2015 Call 9.650 0.460 0.460 0.000   0 0.460
TCLQE7 24/09/2015 Put 9.650 0.400 0.400 0.000   0 0.400
TCLYI7 24/09/2015 Call 9.660 0.435 0.435 0.000   0 0.435
TCLYJ7 24/09/2015 Put 9.660 0.395 0.395 0.000   0 0.395
TCLJ67 24/09/2015 Call 9.900 0.330 0.330 0.000   0 0.330
TCLJ77 24/09/2015 Put 9.900 0.525 0.525 0.000   0 0.525
TCLYL7 24/09/2015 Call 9.910 0.310 0.310 0.000   0 0.310
TCLYK7 24/09/2015 Put 9.910 0.520 0.520 0.000   0 0.520
TCLRS7 24/09/2015 Call 10.140 0.230 0.230 0.000   0 0.230
TCLRT7 24/09/2015 Put 10.140 0.670 0.670 0.000   0 0.670
TCLYN7 24/09/2015 Call 10.150 0.220 0.220 0.000   0 0.220
TCLYM7 24/09/2015 Put 10.150 0.660 0.660 0.000   0 0.660
TCLNU7 24/09/2015 Call 10.390 0.150 0.150 0.000   0 0.150
TCLNV7 24/09/2015 Put 10.390 0.845 0.845 0.000   0 0.845
TCLVA7 24/09/2015 Call 10.640 0.100 0.100 0.000   0 0.100
TCLVB7 24/09/2015 Put 10.640 1.045 1.045 0.000   0 1.045
TCLW77 24/09/2015 Call 10.890 0.065 0.065 0.000   0 0.065
TCLW87 24/09/2015 Put 10.890 1.260 1.260 0.000   0 1.260
TCLYC7 24/09/2015 Call 11.130 0.050 0.050 0.000   0 0.050
TCLYD7 24/09/2015 Put 11.130 1.485 1.485 0.000   0 1.485
TCLB78 24/09/2015 Call 11.380 0.040 0.040 0.000   0 0.040
TCLB88 24/09/2015 Put 11.380 1.725 1.725 0.000   0 1.725
TCLCY8 24/09/2015 Call 11.630 0.040 0.040 0.000   0 0.040
TCLCZ8 24/09/2015 Put 11.630 1.970 1.970 0.000   0 1.970
TCLUU7 17/12/2015 Call 0.010 9.745 9.745 0.000   0 9.745
TCLJU7 17/12/2015 Call 5.440 4.390 4.390 0.000   0 4.390
TCLJV7 17/12/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLE49 17/12/2015 Call 5.940 3.895 3.895 0.000   0 3.895
TCLE59 17/12/2015 Put 5.940 0.025 0.025 0.000   0 0.025
TCLK17 17/12/2015 Call 6.430 3.405 3.405 0.000   0 3.405
TCLK27 17/12/2015 Put 6.430 0.030 0.030 0.000   0 0.030
TCLJQ7 17/12/2015 Call 6.930 2.915 2.915 0.000   0 2.915
TCLJR7 17/12/2015 Put 6.930 0.035 0.035 0.000   0 0.035
TCLU47 17/12/2015 Call 7.180 2.665 2.665 0.000   0 2.665
TCLU57 17/12/2015 Put 7.180 0.040 0.040 0.000   0 0.040
TCLEL9 17/12/2015 Call 7.420 2.430 2.430 0.000   0 2.430
TCLEM9 17/12/2015 Put 7.420 0.050 0.050 0.000   0 0.050
TCLUA7 17/12/2015 Call 7.670 2.190 2.190 0.000   0 2.190
TCLUB7 17/12/2015 Put 7.670 0.060 0.060 0.000   0 0.060
TCLJS7 17/12/2015 Call 7.920 1.950 1.950 0.000   0 1.950
TCLJT7 17/12/2015 Put 7.920 0.080 0.080 0.000   0 0.080
TCLWN7 17/12/2015 Call 7.930 1.885 1.885 0.000   0 1.885
TCLWO7 17/12/2015 Put 7.930 0.075 0.075 0.000   0 0.075
TCLU27 17/12/2015 Call 8.170 1.710 1.710 0.000   0 1.710
TCLU37 17/12/2015 Put 8.170 0.100 0.100 0.000   0 0.100
TCLWQ7 17/12/2015 Call 8.180 1.660 1.660 0.000   0 1.660
TCLWP7 17/12/2015 Put 8.180 0.100 0.100 0.000   0 0.100
TCLJW7 17/12/2015 Call 8.410 1.490 1.490 0.000   0 1.490
TCLJX7 17/12/2015 Put 8.410 0.130 0.130 0.000   0 0.130
TCLWR7 17/12/2015 Call 8.420 1.450 1.450 0.000   0 1.450
TCLWS7 17/12/2015 Put 8.420 0.130 0.130 0.000   0 0.130
TCLU87 17/12/2015 Call 8.660 1.275 1.275 0.000   0 1.275
TCLU97 17/12/2015 Put 8.660 0.170 0.170 0.000   0 0.170
TCLWK7 17/12/2015 Call 8.670 1.240 1.240 0.000   0 1.240
TCLWJ7 17/12/2015 Put 8.670 0.170 0.170 0.000   0 0.170
TCLJO7 17/12/2015 Call 8.910 1.070 1.070 0.000   0 1.070
TCLJP7 17/12/2015 Put 8.910 0.225 0.225 0.000   0 0.225
TCLWL7 17/12/2015 Call 8.920 1.045 1.045 0.000   0 1.045
TCLWM7 17/12/2015 Put 8.920 0.220 0.220 0.000   0 0.220
TCLTZ7 17/12/2015 Call 9.150 0.885 0.885 0.000   0 0.885
TCLU17 17/12/2015 Put 9.150 0.285 0.285 0.000   0 0.285
TCLWU7 17/12/2015 Call 9.160 0.870 0.870 0.000   0 0.870
TCLWT7 17/12/2015 Put 9.160 0.280 0.280 0.000   0 0.280
TCLJY7 17/12/2015 Call 9.400 0.715 0.715 0.000   0 0.715
TCLJZ7 17/12/2015 Put 9.400 0.370 0.370 0.000   0 0.370
TCLWV7 17/12/2015 Call 9.410 0.705 0.705 0.000   0 0.705
TCLWW7 17/12/2015 Put 9.410 0.360 0.360 0.000   0 0.360
TCLU67 17/12/2015 Call 9.650 0.565 0.565 0.000   0 0.565
TCLU77 17/12/2015 Put 9.650 0.470 0.470 0.000   0 0.470
TCLK87 17/12/2015 Call 9.900 0.435 0.435 0.000   0 0.435
TCLK97 17/12/2015 Put 9.900 0.590 0.590 0.000   0 0.590
TCLUC7 17/12/2015 Call 10.140 0.330 0.330 0.000   0 0.330
TCLUD7 17/12/2015 Put 10.140 0.730 0.730 0.000   0 0.730
TCLZP7 17/12/2015 Call 10.150 0.325 0.325 0.000   0 0.325
TCLZQ7 17/12/2015 Put 10.150 0.710 0.710 0.000   0 0.710
TCLNW7 17/12/2015 Call 10.390 0.240 0.240 0.000   0 0.240
TCLNX7 17/12/2015 Put 10.390 0.895 0.895 0.000   0 0.895
TCLZS7 17/12/2015 Call 10.400 0.235 0.235 0.000   0 0.235
TCLZR7 17/12/2015 Put 10.400 0.865 0.865 0.000   0 0.865
TCLVC7 17/12/2015 Call 10.640 0.170 0.170 0.000   0 0.170
TCLVD7 17/12/2015 Put 10.640 1.080 1.080 0.000   0 1.080
TCLTX7 17/12/2015 Call 10.890 0.115 0.115 0.000   0 0.115
TCLTY7 17/12/2015 Put 10.890 1.285 1.285 0.000   0 1.285
TCLYE7 17/12/2015 Call 11.130 0.080 0.080 0.000   0 0.080
TCLYF7 17/12/2015 Put 11.130 1.495 1.495 0.000   0 1.495
TCLB98 17/12/2015 Call 11.380 0.050 0.050 0.000   0 0.050
TCLBF8 17/12/2015 Put 11.380 1.730 1.730 0.000   0 1.730
TCLD18 17/12/2015 Call 11.630 0.035 0.035 0.000   0 0.035
TCLD28 17/12/2015 Put 11.630 1.970 1.970 0.000   0 1.970
TCLCL8 23/03/2016 Call 0.010 9.590 9.590 0.000   0 9.590
TCLQ47 23/03/2016 Call 5.500 4.330 4.330 0.000   0 4.330
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 6.000 3.835 3.835 0.000   0 3.835
TCLQ17 23/03/2016 Put 6.000 0.001 0.001 0.000   0 0.001
TCLQ67 23/03/2016 Call 6.500 3.340 3.340 0.000   0 3.340
TCLQ77 23/03/2016 Put 6.500 0.007 0.007 0.000   0 0.007
TCLPV7 23/03/2016 Call 7.000 2.845 2.845 0.000   0 2.845
TCLPW7 23/03/2016 Put 7.000 0.025 0.025 0.000   0 0.025
TCLPR7 23/03/2016 Call 7.500 2.355 2.355 0.000   0 2.355
TCLPS7 23/03/2016 Put 7.500 0.060 0.060 0.000   0 0.060
TCLBM8 23/03/2016 Call 7.750 2.110 2.110 0.000   0 2.110
TCLBO8 23/03/2016 Put 7.750 0.085 0.085 0.000   0 0.085
TCLPX7 23/03/2016 Call 8.000 1.875 1.875 0.000   0 1.875
TCLPY7 23/03/2016 Put 8.000 0.115 0.115 0.000   0 0.115
TCLBT8 23/03/2016 Call 8.250 1.640 1.640 0.000   0 1.640
TCLBU8 23/03/2016 Put 8.250 0.150 0.150 0.000   0 0.150
TCLQ27 23/03/2016 Call 8.500 1.415 1.415 0.000   0 1.415
TCLQ37 23/03/2016 Put 8.500 0.200 0.200 0.000   0 0.200
TCLBP8 23/03/2016 Call 8.750 1.205 1.205 0.000   0 1.205
TCLBQ8 23/03/2016 Put 8.750 0.265 0.265 0.000   0 0.265
TCLQ87 23/03/2016 Call 9.000 1.010 1.010 0.000   0 1.010
TCLQ97 23/03/2016 Put 9.000 0.340 0.340 0.000   0 0.340
TCLBV8 23/03/2016 Call 9.250 0.830 0.830 0.000   0 0.830
TCLBW8 23/03/2016 Put 9.250 0.430 0.430 0.000   0 0.430
TCLPT7 23/03/2016 Call 9.500 0.675 0.675 0.000   0 0.675
TCLPU7 23/03/2016 Put 9.500 0.540 0.540 0.000   0 0.540
TCLBI8 23/03/2016 Call 9.750 0.535 0.535 0.000   0 0.535
TCLBJ8 23/03/2016 Put 9.750 0.665 0.665 0.000   0 0.665
TCLQB7 23/03/2016 Call 10.000 0.415 0.415 0.000   0 0.415
TCLQC7 23/03/2016 Put 10.000 0.805 0.805 0.000   0 0.805
TCLBR8 23/03/2016 Call 10.250 0.320 0.320 0.000   0 0.320
TCLBS8 23/03/2016 Put 10.250 0.965 0.965 0.000   0 0.965
TCLRU7 23/03/2016 Call 10.500 0.240 0.240 0.000   0 0.240
TCLRV7 23/03/2016 Put 10.500 1.135 1.135 0.000   0 1.135
TCLBG8 23/03/2016 Call 10.750 0.180 0.180 0.000   0 0.180
TCLBH8 23/03/2016 Put 10.750 1.325 1.325 0.000   0 1.325
TCLUV7 23/03/2016 Call 11.000 0.135 0.135 0.000   0 0.135
TCLUW7 23/03/2016 Put 11.000 1.525 1.525 0.000   0 1.525
TCLBK8 23/03/2016 Call 11.250 0.100 0.100 0.000   0 0.100
TCLBL8 23/03/2016 Put 11.250 1.740 1.740 0.000   0 1.740
TCLW97 23/03/2016 Call 11.500 0.070 0.070 0.000   0 0.070
TCLWA7 23/03/2016 Put 11.500 1.960 1.960 0.000   0 1.960
TCLDN8 23/03/2016 Call 11.750 0.050 0.050 0.000   0 0.050
TCLDO8 23/03/2016 Put 11.750 2.190 2.190 0.000   0 2.190
TCLVE7 23/06/2016 Call 6.430 3.405 3.405 0.000   0 3.405
TCLVF7 23/06/2016 Put 6.430 0.002 0.002 0.000   0 0.002
TCLQU9 23/06/2016 Call 6.930 2.905 2.905 0.000   0 2.905
TCLQV9 23/06/2016 Put 6.930 0.008 0.008 0.000   0 0.008
TCLUG7 23/06/2016 Call 7.420 2.420 2.420 0.000   0 2.420
TCLUH7 23/06/2016 Put 7.420 0.025 0.025 0.000   0 0.025
TCLUS7 23/06/2016 Call 7.920 1.935 1.935 0.000   0 1.935
TCLUT7 23/06/2016 Put 7.920 0.070 0.070 0.000   0 0.070
TCLUI7 23/06/2016 Call 8.410 1.500 1.500 0.000   0 1.500
TCLUJ7 23/06/2016 Put 8.410 0.150 0.150 0.000   0 0.150
TCLUQ7 23/06/2016 Call 8.910 1.130 1.130 0.000   0 1.130
TCLUR7 23/06/2016 Put 8.910 0.290 0.290 0.000   0 0.290
TCLUE7 23/06/2016 Call 9.400 0.840 0.840 0.000   0 0.840
TCLUF7 23/06/2016 Put 9.400 0.485 0.485 0.000   0 0.485
TCLUM7 23/06/2016 Call 9.900 0.605 0.605 0.000   0 0.605
TCLUN7 23/06/2016 Put 9.900 0.760 0.760 0.000   0 0.760
TCLUK7 23/06/2016 Call 10.390 0.430 0.430 0.000   0 0.430
TCLUL7 23/06/2016 Put 10.390 1.085 1.085 0.000   0 1.085
TCLUO7 23/06/2016 Call 10.890 0.295 0.295 0.000   0 0.295
TCLUP7 23/06/2016 Put 10.890 1.470 1.470 0.000   0 1.470
TCLWB7 23/06/2016 Call 11.380 0.200 0.200 0.000   0 0.200
TCLWC7 23/06/2016 Put 11.380 1.885 1.885 0.000   0 1.885
TCLCU8 23/06/2016 Call 11.880 0.130 0.130 0.000   0 0.130
TCLCV8 23/06/2016 Put 11.880 2.340 2.340 0.000   0 2.340
TCLCH8 29/09/2016 Call 7.500 2.340 2.340 0.000   0 2.340
TCLCI8 29/09/2016 Put 7.500 0.070 0.070 0.000   0 0.070
TCLC88 29/09/2016 Call 8.000 1.850 1.850 0.000   0 1.850
TCLC98 29/09/2016 Put 8.000 0.145 0.145 0.000   0 0.145
TCLCJ8 29/09/2016 Call 8.500 1.405 1.405 0.000   0 1.405
TCLCK8 29/09/2016 Put 8.500 0.270 0.270 0.000   0 0.270
TCLC68 29/09/2016 Call 9.000 1.040 1.040 0.000   0 1.040
TCLC78 29/09/2016 Put 9.000 0.450 0.450 0.000   0 0.450
TCLBZ8 29/09/2016 Call 9.500 0.755 0.755 0.000   0 0.755
TCLC18 29/09/2016 Put 9.500 0.685 0.685 0.000   0 0.685
TCLCF8 29/09/2016 Call 10.000 0.535 0.535 0.000   0 0.535
TCLCG8 29/09/2016 Put 10.000 0.980 0.980 0.000   0 0.980
TCLC28 29/09/2016 Call 10.500 0.375 0.375 0.000   0 0.375
TCLC38 29/09/2016 Put 10.500 1.325 1.325 0.000   0 1.325
TCLC48 29/09/2016 Call 11.000 0.255 0.255 0.000   0 0.255
TCLC58 29/09/2016 Put 11.000 1.710 1.710 0.000   0 1.710
TCLBX8 29/09/2016 Call 11.500 0.170 0.170 0.000   0 0.170
TCLBY8 29/09/2016 Put 11.500 2.130 2.130 0.000   0 2.130
TCLD38 29/09/2016 Call 12.000 0.110 0.110 0.000   0 0.110
TCLD48 29/09/2016 Put 12.000 2.570 2.570 0.000   0 2.570

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.