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 7.670 Down -0.110 7.660 7.700 7.700 7.730 7.660 3,860,530 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
TCLI97 28/08/2014 Call 0.010 7.675 7.675 0.000   0 7.675
TCLC47 28/08/2014 Call 5.200 2.480 2.480 0.000   0 2.480
TCLC57 28/08/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLBR7 28/08/2014 Call 5.440 2.240 2.240 0.000   0 2.240
TCLBS7 28/08/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLBM7 28/08/2014 Call 5.690 1.995 1.995 0.000   0 1.995
TCLBO7 28/08/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLB97 28/08/2014 Call 5.940 1.740 1.740 0.000   0 1.740
TCLBF7 28/08/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLBZ7 28/08/2014 Call 6.190 1.490 1.490 0.000   0 1.490
TCLC17 28/08/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLBT7 28/08/2014 Call 6.430 1.255 1.255 0.000   0 1.255
TCLBU7 28/08/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLB77 28/08/2014 Call 6.680 1.005 1.005 0.000   0 1.005
TCLB87 28/08/2014 Put 6.680 0.001 0.001 0.000   0 0.001
TCLBK7 28/08/2014 Call 6.930 0.755 0.755 0.000   0 0.755
TCLBL7 28/08/2014 Put 6.930 0.003 0.003 0.000   50 0.003
TCLC27 28/08/2014 Call 7.180 0.515 0.515 0.000   1,205 0.515
TCLC37 28/08/2014 Put 7.180 0.010 0.010 0.000   70 0.010
TCLBV7 28/08/2014 Call 7.420 0.305 0.305 0.000   1,168 0.305
TCLBW7 28/08/2014 Put 7.420 0.040 0.040 0.000   900 0.040
TCLB57 28/08/2014 Call 7.670 0.135 0.135 0.000   1,592 0.135
TCLB67 28/08/2014 Put 7.670 0.125 0.125 0.095 1,101 1,151 0.125
TCLBI7 28/08/2014 Call 7.920 0.040 0.040 0.000   517 0.040
TCLBJ7 28/08/2014 Put 7.920 0.285 0.285 0.240 80 80 0.285
TCLBX7 28/08/2014 Call 8.170 0.008 0.008 0.000   0 0.008
TCLBY7 28/08/2014 Put 8.170 0.505 0.505 0.000   80 0.505
TCLK67 28/08/2014 Call 8.180 0.007 0.007 0.000   0 0.007
TCLK77 28/08/2014 Put 8.180 0.505 0.505 0.000   0 0.505
TCLBP7 28/08/2014 Call 8.410 0.001 0.001 0.000   0 0.001
TCLBQ7 28/08/2014 Put 8.410 0.740 0.740 0.000   0 0.740
TCLBG7 28/08/2014 Call 8.660 0.000 0.000 0.000   0 0.000
TCLBH7 28/08/2014 Put 8.660 0.990 0.990 0.000   0 0.990
TCLCG7 28/08/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLCH7 28/08/2014 Put 8.910 1.240 1.240 0.000   0 1.240
TCLFT7 28/08/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFU7 28/08/2014 Put 9.150 1.480 1.480 0.000   0 1.480
TCLIR7 28/08/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIS7 28/08/2014 Put 9.400 1.730 1.730 0.000   0 1.730
TCLL67 28/08/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL77 28/08/2014 Put 9.650 1.980 1.980 0.000   0 1.980
TCLUK9 25/09/2014 Call 0.010 7.690 7.690 0.000   0 7.690
TCLZ38 25/09/2014 Call 4.550 3.140 3.140 0.000   0 3.140
TCLZ48 25/09/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLZ58 25/09/2014 Call 4.750 2.940 2.940 0.000   0 2.940
TCLZ68 25/09/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLZ78 25/09/2014 Call 4.950 2.740 2.740 0.000   0 2.740
TCLZ88 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYE9 25/09/2014 Call 4.960 2.730 2.730 0.000   0 2.730
TCLYF9 25/09/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLTZ9 25/09/2014 Call 5.200 2.495 2.495 0.000   0 2.495
TCLU19 25/09/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLZB8 25/09/2014 Call 5.440 2.255 2.255 0.000   0 2.255
TCLZC8 25/09/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLTR9 25/09/2014 Call 5.690 2.010 2.010 0.000   0 2.010
TCLTS9 25/09/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLZ18 25/09/2014 Call 5.940 1.760 1.760 0.000   0 1.760
TCLZ28 25/09/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYH9 25/09/2014 Call 5.950 1.750 1.750 0.000   0 1.750
TCLYG9 25/09/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLTX9 25/09/2014 Call 6.190 1.515 1.515 0.000   0 1.515
TCLTY9 25/09/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLZ98 25/09/2014 Call 6.430 1.280 1.280 0.000   30 1.280
TCLZA8 25/09/2014 Put 6.430 0.000 0.000 0.000   84 0.000
TCLYI9 25/09/2014 Call 6.440 1.270 1.270 0.000   112 1.270
TCLYJ9 25/09/2014 Put 6.440 0.000 0.000 0.000   180 0.000
TCLTP9 25/09/2014 Call 6.680 1.035 1.035 0.000   0 1.035
TCLTQ9 25/09/2014 Put 6.680 0.002 0.002 0.000   180 0.002
TCLDT7 25/09/2014 Call 6.690 1.025 1.025 0.000   0 1.025
TCLDS7 25/09/2014 Put 6.690 0.002 0.002 0.000   0 0.002
TCLYX8 25/09/2014 Call 6.930 0.795 0.795 0.000   153 0.795
TCLYZ8 25/09/2014 Put 6.930 0.008 0.008 0.000   250 0.008
TCLYL9 25/09/2014 Call 6.940 0.785 0.785 0.000   0 0.785
TCLYK9 25/09/2014 Put 6.940 0.009 0.009 0.000   112 0.009
TCLTT9 25/09/2014 Call 7.180 0.560 0.560 0.000   1,205 0.560
TCLTU9 25/09/2014 Put 7.180 0.025 0.025 0.000   70 0.025
TCLCI7 25/09/2014 Call 7.190 0.555 0.555 0.000   360 0.555
TCLCJ7 25/09/2014 Put 7.190 0.025 0.025 0.000   0 0.025
TCLYT8 25/09/2014 Call 7.420 0.360 0.360 0.000   1,078 0.360
TCLYU8 25/09/2014 Put 7.420 0.065 0.065 0.000   300 0.065
TCLYM9 25/09/2014 Call 7.430 0.350 0.350 0.000   3,915 0.350
TCLYN9 25/09/2014 Put 7.430 0.070 0.070 0.000   0 0.070
TCLTL9 25/09/2014 Call 7.670 0.190 0.190 0.000   645 0.190
TCLTM9 25/09/2014 Put 7.670 0.150 0.150 0.000   250 0.150
TCLYP9 25/09/2014 Call 7.680 0.185 0.185 0.000   81 0.185
TCLYO9 25/09/2014 Put 7.680 0.155 0.155 0.130 1,000 1,000 0.155
TCLYV8 25/09/2014 Call 7.920 0.080 0.080 0.000   9,406 0.080
TCLYW8 25/09/2014 Put 7.920 0.300 0.300 0.000   0 0.300
TCLTV9 25/09/2014 Call 8.170 0.025 0.025 0.000   0 0.025
TCLTW9 25/09/2014 Put 8.170 0.505 0.505 0.000   0 0.505
TCLD79 25/09/2014 Call 8.410 0.008 0.008 0.000   0 0.008
TCLD89 25/09/2014 Put 8.410 0.740 0.740 0.000   0 0.740
TCLTN9 25/09/2014 Call 8.660 0.002 0.002 0.000   0 0.002
TCLTO9 25/09/2014 Put 8.660 0.990 0.990 0.000   0 0.990
TCLL49 25/09/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLL59 25/09/2014 Put 8.910 1.240 1.240 0.000   0 1.240
TCLFV7 25/09/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFW7 25/09/2014 Put 9.150 1.480 1.480 0.000   0 1.480
TCLIT7 25/09/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIU7 25/09/2014 Put 9.400 1.730 1.730 0.000   0 1.730
TCLL87 25/09/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL97 25/09/2014 Put 9.650 1.985 1.985 0.000   0 1.985
TCLL57 30/10/2014 Call 0.010 7.710 7.710 0.000   0 7.710
TCLEQ7 30/10/2014 Call 5.440 2.265 2.265 0.000   0 2.265
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.015 2.015 0.000   0 2.015
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.770 1.770 0.000   0 1.770
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.520 1.520 0.000   0 1.520
TCLEH7 30/10/2014 Put 6.190 0.001 0.001 0.000   0 0.001
TCLEO7 30/10/2014 Call 6.430 1.285 1.285 0.000   0 1.285
TCLEP7 30/10/2014 Put 6.430 0.004 0.004 0.000   0 0.004
TCLF37 30/10/2014 Call 6.680 1.045 1.045 0.000   0 1.045
TCLF47 30/10/2014 Put 6.680 0.010 0.010 0.000   400 0.010
TCLEI7 30/10/2014 Call 6.930 0.805 0.805 0.000   0 0.805
TCLEJ7 30/10/2014 Put 6.930 0.025 0.025 0.000   0 0.025
TCLEM7 30/10/2014 Call 7.180 0.580 0.580 0.000   0 0.580
TCLEN7 30/10/2014 Put 7.180 0.050 0.050 0.000   0 0.050
TCLIF7 30/10/2014 Call 7.190 0.575 0.575 0.000   0 0.575
TCLIG7 30/10/2014 Put 7.190 0.050 0.050 0.000   0 0.050
TCLES7 30/10/2014 Call 7.420 0.390 0.390 0.000   15 0.390
TCLET7 30/10/2014 Put 7.420 0.095 0.095 0.000   120 0.095
TCLII7 30/10/2014 Call 7.430 0.380 0.380 0.000   0 0.380
TCLIH7 30/10/2014 Put 7.430 0.095 0.095 0.000   0 0.095
TCLEW7 30/10/2014 Call 7.670 0.225 0.225 0.000   50 0.225
TCLEX7 30/10/2014 Put 7.670 0.180 0.180 0.000   71 0.180
TCLE57 30/10/2014 Call 7.920 0.115 0.115 0.000   1,250 0.115
TCLE67 30/10/2014 Put 7.920 0.320 0.320 0.000   45 0.320
TCLEK7 30/10/2014 Call 8.170 0.050 0.050 0.000   0 0.050
TCLEL7 30/10/2014 Put 8.170 0.515 0.515 0.000   0 0.515
TCLEU7 30/10/2014 Call 8.410 0.020 0.020 0.000   0 0.020
TCLEV7 30/10/2014 Put 8.410 0.740 0.740 0.000   0 0.740
TCLEY7 30/10/2014 Call 8.660 0.007 0.007 0.000   0 0.007
TCLEZ7 30/10/2014 Put 8.660 0.990 0.990 0.000   0 0.990
TCLE97 30/10/2014 Call 8.910 0.002 0.002 0.000   0 0.002
TCLEF7 30/10/2014 Put 8.910 1.240 1.240 0.000   0 1.240
TCLFX7 30/10/2014 Call 9.150 0.001 0.001 0.000   0 0.001
TCLFY7 30/10/2014 Put 9.150 1.480 1.480 0.000   0 1.480
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.730 1.730 0.000   0 1.730
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.980 1.980 0.000   0 1.980
TCLI57 27/11/2014 Call 5.750 1.975 1.975 0.000   0 1.975
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 1.725 1.725 0.000   0 1.725
TCLG57 27/11/2014 Put 6.000 0.001 0.001 0.000   0 0.001
TCLGK7 27/11/2014 Call 6.250 1.485 1.485 0.000   0 1.485
TCLGL7 27/11/2014 Put 6.250 0.003 0.003 0.000   0 0.003
TCLGW7 27/11/2014 Call 6.500 1.240 1.240 0.000   0 1.240
TCLGX7 27/11/2014 Put 6.500 0.008 0.008 0.000   0 0.008
TCLI37 27/11/2014 Call 6.750 1.000 1.000 0.000   0 1.000
TCLI47 27/11/2014 Put 6.750 0.020 0.020 0.000   840 0.020
TCLGQ7 27/11/2014 Call 7.000 0.770 0.770 0.000   0 0.770
TCLGR7 27/11/2014 Put 7.000 0.035 0.035 0.000   0 0.035
TCLGM7 27/11/2014 Call 7.250 0.555 0.555 0.000   0 0.555
TCLGN7 27/11/2014 Put 7.250 0.070 0.070 0.075 500 5,550 0.070
TCLIK7 27/11/2014 Call 7.260 0.550 0.550 0.000   1,375 0.550
TCLIJ7 27/11/2014 Put 7.260 0.070 0.070 0.000   0 0.070
TCLGY7 27/11/2014 Call 7.500 0.370 0.370 0.000   0 0.370
TCLGZ7 27/11/2014 Put 7.500 0.135 0.135 0.000   0 0.135
TCLIL7 27/11/2014 Call 7.510 0.360 0.360 0.000   29 0.360
TCLIM7 27/11/2014 Put 7.510 0.135 0.135 0.000   0 0.135
TCLI17 27/11/2014 Call 7.750 0.220 0.220 0.000   3,967 0.220
TCLI27 27/11/2014 Put 7.750 0.240 0.240 0.000   80 0.240
TCLG67 27/11/2014 Call 8.000 0.120 0.120 0.000   7,041 0.120
TCLG77 27/11/2014 Put 8.000 0.395 0.395 0.000   100 0.395
TCLGU7 27/11/2014 Call 8.250 0.055 0.055 0.000   0 0.055
TCLGV7 27/11/2014 Put 8.250 0.600 0.600 0.000   0 0.600
TCLI77 27/11/2014 Call 8.500 0.025 0.025 0.000   0 0.025
TCLI87 27/11/2014 Put 8.500 0.835 0.835 0.000   0 0.835
TCLG87 27/11/2014 Call 8.750 0.010 0.010 0.000   0 0.010
TCLG97 27/11/2014 Put 8.750 1.080 1.080 0.000   0 1.080
TCLGO7 27/11/2014 Call 9.000 0.004 0.004 0.000   0 0.004
TCLGP7 27/11/2014 Put 9.000 1.330 1.330 0.000   0 1.330
TCLGS7 27/11/2014 Call 9.250 0.001 0.001 0.000   0 0.001
TCLGT7 27/11/2014 Put 9.250 1.580 1.580 0.000   0 1.580
TCLIZ7 27/11/2014 Call 9.500 0.001 0.001 0.000   0 0.001
TCLJ17 27/11/2014 Put 9.500 1.830 1.830 0.000   0 1.830
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 2.080 2.080 0.000   0 2.080
TCLY39 18/12/2014 Call 0.010 7.740 7.740 0.000   23,456 7.740
TCLTD8 18/12/2014 Call 4.550 3.165 3.165 0.000   0 3.165
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 2.970 2.970 0.000   0 2.970
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 2.770 2.770 0.000   0 2.770
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 2.760 2.760 0.000   223 2.760
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.525 2.525 0.000   0 2.525
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.290 2.290 0.000   0 2.290
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.040 2.040 0.000   0 2.040
TCLXB9 18/12/2014 Put 5.690 0.001 0.001 0.000   0 0.001
TCLTL8 18/12/2014 Call 5.940 1.795 1.795 0.000   0 1.795
TCLTM8 18/12/2014 Put 5.940 0.003 0.003 0.000   500 0.003
TCLYS9 18/12/2014 Call 5.950 1.785 1.785 0.000   90 1.785
TCLYT9 18/12/2014 Put 5.950 0.003 0.003 0.000   0 0.003
TCLXF9 18/12/2014 Call 6.190 1.555 1.555 0.000   0 1.555
TCLXG9 18/12/2014 Put 6.190 0.007 0.007 0.000   0 0.007
TCLT98 18/12/2014 Call 6.430 1.320 1.320 0.000   0 1.320
TCLTA8 18/12/2014 Put 6.430 0.015 0.015 0.000   20 0.015
TCLYV9 18/12/2014 Call 6.440 1.310 1.310 0.000   200 1.310
TCLYU9 18/12/2014 Put 6.440 0.015 0.015 0.000   0 0.015
TCLX49 18/12/2014 Call 6.680 1.085 1.085 0.000   0 1.085
TCLX59 18/12/2014 Put 6.680 0.025 0.025 0.000   165 0.025
TCLDV7 18/12/2014 Call 6.690 1.075 1.075 0.000   0 1.075
TCLDU7 18/12/2014 Put 6.690 0.025 0.025 0.000   500 0.025
TCLTN8 18/12/2014 Call 6.930 0.855 0.855 0.000   0 0.855
TCLTO8 18/12/2014 Put 6.930 0.045 0.045 0.000   0 0.045
TCLYW9 18/12/2014 Call 6.940 0.845 0.845 0.000   0 0.845
TCLYX9 18/12/2014 Put 6.940 0.045 0.045 0.000   40 0.045
TCLXH9 18/12/2014 Call 7.180 0.640 0.640 0.000   1,003 0.640
TCLXI9 18/12/2014 Put 7.180 0.080 0.080 0.000   60 0.080
TCLB47 18/12/2014 Call 7.190 0.630 0.630 0.000   700 0.630
TCLB37 18/12/2014 Put 7.190 0.080 0.080 0.000   100 0.080
TCLTB8 18/12/2014 Call 7.420 0.450 0.450 0.000   6,950 0.450
TCLTC8 18/12/2014 Put 7.420 0.135 0.135 0.000   352 0.135
TCLZ19 18/12/2014 Call 7.430 0.445 0.445 0.000   0 0.445
TCLYZ9 18/12/2014 Put 7.430 0.135 0.135 0.000   0 0.135
TCLX69 18/12/2014 Call 7.670 0.290 0.290 0.000   10,667 0.290
TCLX79 18/12/2014 Put 7.670 0.225 0.225 0.000   0 0.225
TCLZ29 18/12/2014 Call 7.680 0.285 0.285 0.000   307 0.285
TCLZ39 18/12/2014 Put 7.680 0.225 0.225 0.000   0 0.225
TCLTZ8 18/12/2014 Call 7.920 0.170 0.170 0.000   4,289 0.170
TCLU18 18/12/2014 Put 7.920 0.360 0.360 0.000   0 0.360
TCLXC9 18/12/2014 Call 8.170 0.095 0.095 0.000   50 0.095
TCLXD9 18/12/2014 Put 8.170 0.540 0.540 0.000   0 0.540
TCLD99 18/12/2014 Call 8.410 0.050 0.050 0.000   51 0.050
TCLDK9 18/12/2014 Put 8.410 0.750 0.750 0.000   0 0.750
TCLX29 18/12/2014 Call 8.660 0.025 0.025 0.000   0 0.025
TCLX39 18/12/2014 Put 8.660 0.990 0.990 0.000   0 0.990
TCLL69 18/12/2014 Call 8.910 0.015 0.015 0.000   0 0.015
TCLL79 18/12/2014 Put 8.910 1.240 1.240 0.000   0 1.240
TCLFZ7 18/12/2014 Call 9.150 0.007 0.007 0.000   0 0.007
TCLG17 18/12/2014 Put 9.150 1.480 1.480 0.000   0 1.480
TCLIX7 18/12/2014 Call 9.400 0.003 0.003 0.000   0 0.003
TCLIY7 18/12/2014 Put 9.400 1.730 1.730 0.000   0 1.730
TCLLE7 18/12/2014 Call 9.650 0.001 0.001 0.000   0 0.001
TCLLF7 18/12/2014 Put 9.650 1.980 1.980 0.000   0 1.980
TCLKA7 29/01/2015 Call 6.000 1.735 1.735 0.000   0 1.735
TCLKB7 29/01/2015 Put 6.000 0.020 0.020 0.000   0 0.020
TCLKQ7 29/01/2015 Call 6.250 1.490 1.490 0.000   0 1.490
TCLKR7 29/01/2015 Put 6.250 0.025 0.025 0.000   0 0.025
TCLL17 29/01/2015 Call 6.500 1.245 1.245 0.000   0 1.245
TCLL27 29/01/2015 Put 6.500 0.040 0.040 0.000   0 0.040
TCLKM7 29/01/2015 Call 6.750 1.005 1.005 0.000   0 1.005
TCLKN7 29/01/2015 Put 6.750 0.065 0.065 0.000   0 0.065
TCLKE7 29/01/2015 Call 7.000 0.780 0.780 0.000   0 0.780
TCLKF7 29/01/2015 Put 7.000 0.105 0.105 0.000   0 0.105
TCLKU7 29/01/2015 Call 7.250 0.575 0.575 0.000   0 0.575
TCLKV7 29/01/2015 Put 7.250 0.170 0.170 0.000   0 0.170
TCLKY7 29/01/2015 Call 7.500 0.400 0.400 0.000   0 0.400
TCLKZ7 29/01/2015 Put 7.500 0.265 0.265 0.000   0 0.265
TCLKI7 29/01/2015 Call 7.750 0.260 0.260 0.000   0 0.260
TCLKJ7 29/01/2015 Put 7.750 0.395 0.395 0.000   0 0.395
TCLKC7 29/01/2015 Call 8.000 0.160 0.160 0.000   0 0.160
TCLKD7 29/01/2015 Put 8.000 0.560 0.560 0.000   0 0.560
TCLKS7 29/01/2015 Call 8.250 0.095 0.095 0.000   0 0.095
TCLKT7 29/01/2015 Put 8.250 0.755 0.755 0.000   0 0.755
TCLL37 29/01/2015 Call 8.500 0.055 0.055 0.000   0 0.055
TCLL47 29/01/2015 Put 8.500 0.970 0.970 0.000   0 0.970
TCLKG7 29/01/2015 Call 8.750 0.030 0.030 0.000   0 0.030
TCLKH7 29/01/2015 Put 8.750 1.195 1.195 0.000   0 1.195
TCLKO7 29/01/2015 Call 9.000 0.020 0.020 0.000   0 0.020
TCLKP7 29/01/2015 Put 9.000 1.430 1.430 0.000   0 1.430
TCLKW7 29/01/2015 Call 9.250 0.015 0.015 0.000   0 0.015
TCLKX7 29/01/2015 Put 9.250 1.675 1.675 0.000   0 1.675
TCLKK7 29/01/2015 Call 9.500 0.010 0.010 0.000   0 0.010
TCLKL7 29/01/2015 Put 9.500 1.920 1.920 0.000   0 1.920
TCLLG7 29/01/2015 Call 9.750 0.006 0.006 0.000   0 0.006
TCLLH7 29/01/2015 Put 9.750 2.165 2.165 0.000   0 2.165
TCLDR7 26/03/2015 Call 0.010 7.600 7.600 0.000   0 7.600
TCLJQ9 26/03/2015 Call 4.750 2.970 2.970 0.000   0 2.970
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 2.775 2.775 0.000   0 2.775
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 2.525 2.525 0.000   0 2.525
TCLE47 26/03/2015 Put 5.200 0.001 0.001 0.000   0 0.001
TCLJE9 26/03/2015 Call 5.440 2.290 2.290 0.000   0 2.290
TCLJF9 26/03/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLD57 26/03/2015 Call 5.690 2.045 2.045 0.000   0 2.045
TCLD67 26/03/2015 Put 5.690 0.005 0.005 0.000   400 0.005
TCLJM9 26/03/2015 Call 5.940 1.800 1.800 0.000   0 1.800
TCLJN9 26/03/2015 Put 5.940 0.010 0.010 0.000   0 0.010
TCLDL7 26/03/2015 Call 6.190 1.555 1.555 0.000   0 1.555
TCLDM7 26/03/2015 Put 6.190 0.020 0.020 0.000   0 0.020
TCLE17 26/03/2015 Call 6.200 1.415 1.415 0.000   0 1.415
TCLE27 26/03/2015 Put 6.200 0.025 0.025 0.000   0 0.025
TCLJA9 26/03/2015 Call 6.430 1.320 1.320 0.000   0 1.320
TCLJB9 26/03/2015 Put 6.430 0.040 0.040 0.000   0 0.040
TCLDZ7 26/03/2015 Call 6.440 1.190 1.190 0.000   0 1.190
TCLDY7 26/03/2015 Put 6.440 0.040 0.040 0.000   0 0.040
TCLD77 26/03/2015 Call 6.680 1.085 1.085 0.000   0 1.085
TCLD87 26/03/2015 Put 6.680 0.065 0.065 0.000   0 0.065
TCLDW7 26/03/2015 Call 6.690 0.970 0.970 0.000   0 0.970
TCLDX7 26/03/2015 Put 6.690 0.065 0.065 0.000   400 0.065
TCLJI9 26/03/2015 Call 6.930 0.860 0.860 0.000   0 0.860
TCLJJ9 26/03/2015 Put 6.930 0.105 0.105 0.000   373 0.105
TCLD97 26/03/2015 Call 7.180 0.655 0.655 0.000   0 0.655
TCLDK7 26/03/2015 Put 7.180 0.170 0.170 0.000   0 0.170
TCLJG9 26/03/2015 Call 7.420 0.480 0.480 0.000   940 0.480
TCLJH9 26/03/2015 Put 7.420 0.250 0.250 0.000   340 0.250
TCLD17 26/03/2015 Call 7.670 0.325 0.325 0.000   643 0.325
TCLD27 26/03/2015 Put 7.670 0.365 0.365 0.000   0 0.365
TCLLN7 26/03/2015 Call 7.680            
TCLLM7 26/03/2015 Put 7.680            
TCLJK9 26/03/2015 Call 7.920 0.210 0.210 0.000   81 0.210
TCLJL9 26/03/2015 Put 7.920 0.510 0.510 0.000   0 0.510
TCLLO7 26/03/2015 Call 7.930            
TCLLP7 26/03/2015 Put 7.930            
TCLDN7 26/03/2015 Call 8.170 0.125 0.125 0.000   0 0.125
TCLDO7 26/03/2015 Put 8.170 0.685 0.685 0.000   0 0.685
TCLLR7 26/03/2015 Call 8.180            
TCLLQ7 26/03/2015 Put 8.180            
TCLJC9 26/03/2015 Call 8.410 0.075 0.075 0.000   0 0.075
TCLJD9 26/03/2015 Put 8.410 0.880 0.880 0.000   0 0.880
TCLLS7 26/03/2015 Call 8.420            
TCLLT7 26/03/2015 Put 8.420            
TCLD37 26/03/2015 Call 8.660 0.045 0.045 0.000   0 0.045
TCLD47 26/03/2015 Put 8.660 1.105 1.105 0.000   0 1.105
TCLLW7 26/03/2015 Call 8.670            
TCLLU7 26/03/2015 Put 8.670            
TCLL89 26/03/2015 Call 8.910 0.030 0.030 0.000   0 0.030
TCLL99 26/03/2015 Put 8.910 1.340 1.340 0.000   0 1.340
TCLG27 26/03/2015 Call 9.150 0.020 0.020 0.000   0 0.020
TCLG37 26/03/2015 Put 9.150 1.575 1.575 0.000   0 1.575
TCLCK7 26/03/2015 Call 9.400 0.010 0.010 0.000   0 0.010
TCLCL7 26/03/2015 Put 9.400 1.820 1.820 0.000   0 1.820
TCLLI7 26/03/2015 Call 9.650 0.007 0.007 0.000   0 0.007
TCLLJ7 26/03/2015 Put 9.650 2.065 2.065 0.000   0 2.065
TCLK37 25/06/2015 Call 0.010 7.650 7.650 0.000   0 7.650
TCLV18 25/06/2015 Call 4.350 3.365 3.365 0.000   0 3.365
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.170 3.170 0.000   0 3.170
TCLV88 25/06/2015 Put 4.550 0.001 0.001 0.000   0 0.001
TCLV58 25/06/2015 Call 4.750 2.970 2.970 0.000   0 2.970
TCLV68 25/06/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLV38 25/06/2015 Call 4.950 2.775 2.775 0.000   0 2.775
TCLV48 25/06/2015 Put 4.950 0.002 0.002 0.000   0 0.002
TCLUY8 25/06/2015 Call 5.440 2.290 2.290 0.000   0 2.290
TCLUZ8 25/06/2015 Put 5.440 0.010 0.010 0.000   0 0.010
TCLK47 25/06/2015 Call 5.690 2.045 2.045 0.000   0 2.045
TCLK57 25/06/2015 Put 5.690 0.020 0.020 0.000   0 0.020
TCLUU8 25/06/2015 Call 5.940 1.800 1.800 0.000   0 1.800
TCLUV8 25/06/2015 Put 5.940 0.035 0.035 0.000   0 0.035
TCLJK7 25/06/2015 Call 6.190 1.560 1.560 0.000   0 1.560
TCLJL7 25/06/2015 Put 6.190 0.055 0.055 0.000   0 0.055
TCLUW8 25/06/2015 Call 6.430 1.330 1.330 0.000   0 1.330
TCLUX8 25/06/2015 Put 6.430 0.080 0.080 0.000   0 0.080
TCLJE7 25/06/2015 Call 6.680 1.105 1.105 0.000   0 1.105
TCLJF7 25/06/2015 Put 6.680 0.125 0.125 0.000   0 0.125
TCLUS8 25/06/2015 Call 6.930 0.890 0.890 0.000   0 0.890
TCLUT8 25/06/2015 Put 6.930 0.185 0.185 0.000   0 0.185
TCLJM7 25/06/2015 Call 7.180 0.695 0.695 0.000   0 0.695
TCLJN7 25/06/2015 Put 7.180 0.260 0.260 0.000   600 0.260
TCLV98 25/06/2015 Call 7.420 0.530 0.530 0.000   0 0.530
TCLVA8 25/06/2015 Put 7.420 0.355 0.355 0.000   600 0.355
TCLJC7 25/06/2015 Call 7.670 0.385 0.385 0.000   0 0.385
TCLJD7 25/06/2015 Put 7.670 0.480 0.480 0.000   0 0.480
TCLVC8 25/06/2015 Call 7.920 0.270 0.270 0.000   840 0.270
TCLVD8 25/06/2015 Put 7.920 0.625 0.625 0.000   0 0.625
TCLJI7 25/06/2015 Call 8.170 0.180 0.180 0.000   0 0.180
TCLJJ7 25/06/2015 Put 8.170 0.800 0.800 0.000   0 0.800
TCLDL9 25/06/2015 Call 8.410 0.120 0.120 0.000   110 0.120
TCLDM9 25/06/2015 Put 8.410 0.980 0.980 0.000   0 0.980
TCLJA7 25/06/2015 Call 8.660 0.080 0.080 0.000   300 0.080
TCLJB7 25/06/2015 Put 8.660 1.185 1.185 0.000   0 1.185
TCLLA9 25/06/2015 Call 8.910 0.050 0.050 0.000   300 0.050
TCLLB9 25/06/2015 Put 8.910 1.405 1.405 0.000   0 1.405
TCLJG7 25/06/2015 Call 9.150 0.035 0.035 0.000   0 0.035
TCLJH7 25/06/2015 Put 9.150 1.625 1.625 0.000   0 1.625
TCLCM7 25/06/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLCN7 25/06/2015 Put 9.400 1.860 1.860 0.000   0 1.860
TCLLK7 25/06/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 2.100 2.100 0.000   0 2.100
TCLJ47 25/06/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLJ57 25/06/2015 Put 9.900 2.345 2.345 0.000   0 2.345
TCLY49 24/09/2015 Call 4.750 2.970 2.970 0.000   0 2.970
TCLY59 24/09/2015 Put 4.750 0.006 0.006 0.000   0 0.006
TCLUI9 24/09/2015 Call 4.950 2.775 2.775 0.000   0 2.775
TCLUJ9 24/09/2015 Put 4.950 0.010 0.010 0.000   0 0.010
TCLU69 24/09/2015 Call 5.440 2.290 2.290 0.000   0 2.290
TCLU79 24/09/2015 Put 5.440 0.025 0.025 0.000   0 0.025
TCLUA9 24/09/2015 Call 5.940 1.815 1.815 0.000   0 1.815
TCLUB9 24/09/2015 Put 5.940 0.060 0.060 0.000   0 0.060
TCLU89 24/09/2015 Call 6.430 1.380 1.380 0.000   0 1.380
TCLU99 24/09/2015 Put 6.430 0.130 0.130 0.000   0 0.130
TCLUC9 24/09/2015 Call 6.930 0.990 0.990 0.000   0 0.990
TCLUD9 24/09/2015 Put 6.930 0.245 0.245 0.000   70 0.245
TCLU29 24/09/2015 Call 7.420 0.680 0.680 0.000   100 0.680
TCLU39 24/09/2015 Put 7.420 0.425 0.425 0.000   100 0.425
TCLUG9 24/09/2015 Call 7.920 0.430 0.430 0.000   0 0.430
TCLUH9 24/09/2015 Put 7.920 0.685 0.685 0.000   0 0.685
TCLU49 24/09/2015 Call 8.410 0.255 0.255 0.000   0 0.255
TCLU59 24/09/2015 Put 8.410 1.025 1.025 0.000   0 1.025
TCLUE9 24/09/2015 Call 8.910 0.135 0.135 0.000   0 0.135
TCLUF9 24/09/2015 Put 8.910 1.440 1.440 0.000   0 1.440
TCLDP7 24/09/2015 Call 9.400 0.065 0.065 0.000   0 0.065
TCLDQ7 24/09/2015 Put 9.400 1.890 1.890 0.000   0 1.890
TCLJ67 24/09/2015 Call 9.900 0.030 0.030 0.000   0 0.030
TCLJ77 24/09/2015 Put 9.900 2.370 2.370 0.000   0 2.370
TCLJU7 17/12/2015 Call 5.440 2.285 2.285 0.000   0 2.285
TCLJV7 17/12/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLE49 17/12/2015 Call 5.940 1.790 1.790 0.000   600 1.790
TCLE59 17/12/2015 Put 5.940 0.015 0.015 0.000   0 0.015
TCLK17 17/12/2015 Call 6.430 1.315 1.315 0.000   0 1.315
TCLK27 17/12/2015 Put 6.430 0.055 0.055 0.000   0 0.055
TCLJQ7 17/12/2015 Call 6.930 0.860 0.860 0.000   0 0.860
TCLJR7 17/12/2015 Put 6.930 0.155 0.155 0.000   0 0.155
TCLEL9 17/12/2015 Call 7.420 0.520 0.520 0.000   100 0.520
TCLEM9 17/12/2015 Put 7.420 0.345 0.345 0.000   0 0.345
TCLJS7 17/12/2015 Call 7.920 0.285 0.285 0.000   0 0.285
TCLJT7 17/12/2015 Put 7.920 0.640 0.640 0.000   0 0.640
TCLJW7 17/12/2015 Call 8.410 0.145 0.145 0.000   0 0.145
TCLJX7 17/12/2015 Put 8.410 1.005 1.005 0.000   0 1.005
TCLJO7 17/12/2015 Call 8.910 0.070 0.070 0.000   0 0.070
TCLJP7 17/12/2015 Put 8.910 1.440 1.440 0.000   0 1.440
TCLJY7 17/12/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLJZ7 17/12/2015 Put 9.400 1.895 1.895 0.000   0 1.895
TCLK87 17/12/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLK97 17/12/2015 Put 9.900 2.375 2.375 0.000   0 2.375
TCLQU9 23/06/2016 Call 6.930 1.005 1.005 0.000   0 1.005
TCLQV9 23/06/2016 Put 6.930 0.345 0.345 0.000   70 0.345

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.