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 8.070 0.000 8.340 8.080 0.000 0.000 0.000 479,263 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLUK9 25/09/2014 Call 0.010 0.000 0.000 0.000   0 8.075
TCLZ38 25/09/2014 Call 4.550 0.000 0.000 0.000   0 3.530
TCLZ48 25/09/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLZ58 25/09/2014 Call 4.750 0.000 0.000 0.000   0 3.330
TCLZ68 25/09/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLZ78 25/09/2014 Call 4.950 0.000 0.000 0.000   0 3.130
TCLZ88 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYE9 25/09/2014 Call 4.960 0.000 0.000 0.000   0 3.125
TCLYF9 25/09/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLTZ9 25/09/2014 Call 5.200 0.000 0.000 0.000   0 2.885
TCLU19 25/09/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLZB8 25/09/2014 Call 5.440 0.000 0.000 0.000   0 2.645
TCLZC8 25/09/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLTR9 25/09/2014 Call 5.690 0.000 0.000 0.000   0 2.395
TCLTS9 25/09/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLZ18 25/09/2014 Call 5.940 0.000 0.000 0.000   0 2.150
TCLZ28 25/09/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYH9 25/09/2014 Call 5.950 0.000 0.000 0.000   0 2.140
TCLYG9 25/09/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLTX9 25/09/2014 Call 6.190 0.000 0.000 0.000   0 1.900
TCLTY9 25/09/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLZ98 25/09/2014 Call 6.430 0.000 0.000 0.000   30 1.660
TCLZA8 25/09/2014 Put 6.430 0.000 0.000 0.000   84 0.000
TCLYI9 25/09/2014 Call 6.440 0.000 0.000 0.000   112 1.650
TCLYJ9 25/09/2014 Put 6.440 0.000 0.000 0.000   180 0.000
TCLTP9 25/09/2014 Call 6.680 0.000 0.000 0.000   0 1.405
TCLTQ9 25/09/2014 Put 6.680 0.000 0.000 0.000   180 0.000
TCLDT7 25/09/2014 Call 6.690 0.000 0.000 0.000   0 1.395
TCLDS7 25/09/2014 Put 6.690 0.000 0.000 0.000   0 0.000
TCLYX8 25/09/2014 Call 6.930 0.000 0.000 0.000   153 1.155
TCLYZ8 25/09/2014 Put 6.930 0.000 0.000 0.000   250 0.000
TCLYL9 25/09/2014 Call 6.940 0.000 0.000 0.000   0 1.145
TCLYK9 25/09/2014 Put 6.940 0.000 0.000 0.000   112 0.000
TCLTT9 25/09/2014 Call 7.180 0.000 0.000 0.000   1,205 0.910
TCLTU9 25/09/2014 Put 7.180 0.000 0.000 0.000   70 0.000
TCLCI7 25/09/2014 Call 7.190 0.000 0.000 0.000   360 0.900
TCLCJ7 25/09/2014 Put 7.190 0.000 0.000 0.000   0 0.000
TCLYT8 25/09/2014 Call 7.420 0.000 0.000 0.000   845 0.670
TCLYU8 25/09/2014 Put 7.420 0.000 0.000 0.000   300 0.002
TCLYM9 25/09/2014 Call 7.430 0.000 0.000 0.000   3,915 0.660
TCLYN9 25/09/2014 Put 7.430 0.000 0.000 0.000   0 0.002
TCLTL9 25/09/2014 Call 7.670 0.000 0.000 0.000   1,462 0.430
TCLTM9 25/09/2014 Put 7.670 0.000 0.000 0.000   350 0.010
TCLYP9 25/09/2014 Call 7.680 0.000 0.000 0.000   161 0.420
TCLYO9 25/09/2014 Put 7.680 0.000 0.000 0.000   1,000 0.015
TCLYV8 25/09/2014 Call 7.920 0.000 0.000 0.000   10,539 0.215
TCLYW8 25/09/2014 Put 7.920 0.000 0.000 0.000   1,000 0.055
TCLTV9 25/09/2014 Call 8.170 0.000 0.000 0.000   375 0.070
TCLTW9 25/09/2014 Put 8.170 0.000 0.000 0.000   300 0.170
TCLD79 25/09/2014 Call 8.410 0.000 0.000 0.000   0 0.015
TCLD89 25/09/2014 Put 8.410 0.000 0.000 0.000   0 0.355
TCLTN9 25/09/2014 Call 8.660 0.000 0.000 0.000   0 0.001
TCLTO9 25/09/2014 Put 8.660 0.000 0.000 0.000   0 0.590
TCLL49 25/09/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLL59 25/09/2014 Put 8.910 0.000 0.000 0.000   0 0.840
TCLFV7 25/09/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFW7 25/09/2014 Put 9.150 0.000 0.000 0.000   0 1.080
TCLIT7 25/09/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIU7 25/09/2014 Put 9.400 0.000 0.000 0.000   0 1.330
TCLL87 25/09/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL97 25/09/2014 Put 9.650 0.000 0.000 0.000   0 1.580
TCLMA7 25/09/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMB7 25/09/2014 Put 9.900 0.000 0.000 0.000   0 1.830
TCLL57 30/10/2014 Call 0.010 0.000 0.000 0.000   0 8.095
TCLEQ7 30/10/2014 Call 5.440 0.000 0.000 0.000   0 2.655
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 0.000 0.000 0.000   0 2.405
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 0.000 0.000 0.000   0 2.155
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 0.000 0.000 0.000   0 1.910
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 0.000 0.000 0.000   0 1.670
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 0.000 0.000 0.000   0 1.420
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   400 0.000
TCLEI7 30/10/2014 Call 6.930 0.000 0.000 0.000   0 1.170
TCLEJ7 30/10/2014 Put 6.930 0.000 0.000 0.000   0 0.002
TCLEM7 30/10/2014 Call 7.180 0.000 0.000 0.000   0 0.925
TCLEN7 30/10/2014 Put 7.180 0.000 0.000 0.000   0 0.005
TCLIF7 30/10/2014 Call 7.190 0.000 0.000 0.000   0 0.915
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.006
TCLES7 30/10/2014 Call 7.420 0.000 0.000 0.000   763 0.690
TCLET7 30/10/2014 Put 7.420 0.000 0.000 0.000   120 0.015
TCLII7 30/10/2014 Call 7.430 0.000 0.000 0.000   0 0.680
TCLIH7 30/10/2014 Put 7.430 0.000 0.000 0.000   0 0.015
TCLEW7 30/10/2014 Call 7.670 0.000 0.000 0.000   1,590 0.465
TCLEX7 30/10/2014 Put 7.670 0.000 0.000 0.000   71 0.040
TCLE57 30/10/2014 Call 7.920 0.000 0.000 0.000   1,250 0.270
TCLE67 30/10/2014 Put 7.920 0.000 0.000 0.000   399 0.090
TCLEK7 30/10/2014 Call 8.170 0.000 0.000 0.000   1,072 0.130
TCLEL7 30/10/2014 Put 8.170 0.000 0.000 0.000   511 0.195
TCLM37 30/10/2014 Call 8.180 0.000 0.000 0.000   0 0.125
TCLM27 30/10/2014 Put 8.180 0.000 0.000 0.000   0 0.195
TCLEU7 30/10/2014 Call 8.410 0.000 0.000 0.000   0 0.055
TCLEV7 30/10/2014 Put 8.410 0.000 0.000 0.000   0 0.360
TCLEY7 30/10/2014 Call 8.660 0.000 0.000 0.000   0 0.015
TCLEZ7 30/10/2014 Put 8.660 0.000 0.000 0.000   0 0.590
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.005
TCLEF7 30/10/2014 Put 8.910 0.000 0.000 0.000   0 0.840
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.001
TCLFY7 30/10/2014 Put 9.150 0.000 0.000 0.000   0 1.080
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 0.000 0.000 0.000   0 1.330
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 0.000 0.000 0.000   0 1.580
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 0.000 0.000 0.000   0 1.830
TCLNN7 27/11/2014 Call 0.010 0.000 0.000 0.000      
TCLI57 27/11/2014 Call 5.750 0.000 0.000 0.000   0 2.360
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 0.000 0.000 0.000   0 2.115
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 0.000 0.000 0.000   0 1.865
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 1.620
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.001
TCLI37 27/11/2014 Call 6.750 0.000 0.000 0.000   0 1.370
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.002
TCLGQ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 1.125
TCLGR7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.006
TCLGM7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.885
TCLGN7 27/11/2014 Put 7.250 0.000 0.000 0.000   5,550 0.015
TCLIK7 27/11/2014 Call 7.260 0.000 0.000 0.000   1,375 0.880
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.015
TCLGY7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.655
TCLGZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.035
TCLIL7 27/11/2014 Call 7.510 0.000 0.000 0.000   29 0.645
TCLIM7 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.035
TCLI17 27/11/2014 Call 7.750 0.000 0.000 0.000   3,967 0.440
TCLI27 27/11/2014 Put 7.750 0.000 0.000 0.000   80 0.070
TCLG67 27/11/2014 Call 8.000 0.000 0.000 0.000   7,111 0.260
TCLG77 27/11/2014 Put 8.000 0.000 0.000 0.000   100 0.145
TCLGU7 27/11/2014 Call 8.250 0.000 0.000 0.000   992 0.130
TCLGV7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.265
TCLM57 27/11/2014 Call 8.260 0.000 0.000 0.000   0 0.130
TCLM47 27/11/2014 Put 8.260 0.000 0.000 0.000   0 0.265
TCLI77 27/11/2014 Call 8.500 0.000 0.000 0.000   0 0.060
TCLI87 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.450
TCLG87 27/11/2014 Call 8.750 0.000 0.000 0.000   0 0.020
TCLG97 27/11/2014 Put 8.750 0.000 0.000 0.000   0 0.680
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.008
TCLGP7 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.930
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.003
TCLGT7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 1.180
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.001
TCLJ17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 1.430
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 0.000 0.000 0.000   0 1.680
TCLY39 18/12/2014 Call 0.010 0.000 0.000 0.000   41,936 8.125
TCLTD8 18/12/2014 Call 4.550 0.000 0.000 0.000   0 3.560
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 0.000 0.000 0.000   0 3.360
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 0.000 0.000 0.000   0 3.165
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 0.000 0.000 0.000   151 3.155
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 0.000 0.000 0.000   0 2.915
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 0.000 0.000 0.000   0 2.675
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 0.000 0.000 0.000   0 2.430
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 0.000 0.000 0.000   0 2.180
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 0.000 0.000 0.000   90 2.170
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 0.000 0.000 0.000   0 1.935
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.001
TCLT98 18/12/2014 Call 6.430 0.000 0.000 0.000   0 1.695
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.002
TCLYV9 18/12/2014 Call 6.440 0.000 0.000 0.000   200 1.685
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.003
TCLX49 18/12/2014 Call 6.680 0.000 0.000 0.000   0 1.450
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.006
TCLDV7 18/12/2014 Call 6.690 0.000 0.000 0.000   0 1.440
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.006
TCLTN8 18/12/2014 Call 6.930 0.000 0.000 0.000   0 1.210
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   0 0.010
TCLYW9 18/12/2014 Call 6.940 0.000 0.000 0.000   0 1.200
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.015
TCLXH9 18/12/2014 Call 7.180 0.000 0.000 0.000   1,003 0.970
TCLXI9 18/12/2014 Put 7.180 0.000 0.000 0.000   60 0.025
TCLB47 18/12/2014 Call 7.190 0.000 0.000 0.000   700 0.960
TCLB37 18/12/2014 Put 7.190 0.000 0.000 0.000   100 0.025
TCLTB8 18/12/2014 Call 7.420 0.000 0.000 0.000   6,950 0.750
TCLTC8 18/12/2014 Put 7.420 0.000 0.000 0.000   352 0.045
TCLZ19 18/12/2014 Call 7.430 0.000 0.000 0.000   0 0.745
TCLYZ9 18/12/2014 Put 7.430 0.000 0.000 0.000   0 0.045
TCLX69 18/12/2014 Call 7.670 0.000 0.000 0.000   10,600 0.540
TCLX79 18/12/2014 Put 7.670 0.000 0.000 0.000   100 0.085
TCLZ29 18/12/2014 Call 7.680 0.000 0.000 0.000   0 0.530
TCLZ39 18/12/2014 Put 7.680 0.000 0.000 0.000   0 0.085
TCLTZ8 18/12/2014 Call 7.920 0.000 0.000 0.000   4,389 0.355
TCLU18 18/12/2014 Put 7.920 0.000 0.000 0.000   0 0.150
TCLLY7 18/12/2014 Call 7.930 0.000 0.000 0.000   307 0.350
TCLLX7 18/12/2014 Put 7.930 0.000 0.000 0.000   0 0.150
TCLXC9 18/12/2014 Call 8.170 0.000 0.000 0.000   50 0.215
TCLXD9 18/12/2014 Put 8.170 0.000 0.000 0.000   0 0.260
TCLLZ7 18/12/2014 Call 8.180 0.000 0.000 0.000   0 0.210
TCLM17 18/12/2014 Put 8.180 0.000 0.000 0.000   0 0.255
TCLD99 18/12/2014 Call 8.410 0.000 0.000 0.000   226 0.120
TCLDK9 18/12/2014 Put 8.410 0.000 0.000 0.000   0 0.410
TCLX29 18/12/2014 Call 8.660 0.000 0.000 0.000   0 0.060
TCLX39 18/12/2014 Put 8.660 0.000 0.000 0.000   0 0.605
TCLL69 18/12/2014 Call 8.910 0.000 0.000 0.000   0 0.030
TCLL79 18/12/2014 Put 8.910 0.000 0.000 0.000   0 0.840
TCLFZ7 18/12/2014 Call 9.150 0.000 0.000 0.000   0 0.015
TCLG17 18/12/2014 Put 9.150 0.000 0.000 0.000   0 1.080
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.008
TCLIY7 18/12/2014 Put 9.400 0.000 0.000 0.000   0 1.330
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.004
TCLLF7 18/12/2014 Put 9.650 0.000 0.000 0.000   0 1.580
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.002
TCLMF7 18/12/2014 Put 9.900 0.000 0.000 0.000   0 1.830
TCLM67 29/01/2015 Call 5.750 0.000 0.000 0.000   0 2.370
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.009
TCLKA7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 2.125
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.015
TCLKQ7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 1.880
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.020
TCLL17 29/01/2015 Call 6.500 0.000 0.000 0.000   0 1.630
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.025
TCLKM7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 1.390
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.035
TCLKE7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 1.145
TCLKF7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.045
TCLKU7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.915
TCLKV7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.065
TCLKY7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.690
TCLKZ7 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.110
TCLKI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.490
TCLKJ7 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.180
TCLKC7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.325
TCLKD7 29/01/2015 Put 8.000 0.000 0.000 0.000   0 0.295
TCLKS7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.200
TCLKT7 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.445
TCLL37 29/01/2015 Call 8.500 0.000 0.000 0.000   0 0.115
TCLL47 29/01/2015 Put 8.500 0.000 0.000 0.000   0 0.630
TCLKG7 29/01/2015 Call 8.750 0.000 0.000 0.000   0 0.065
TCLKH7 29/01/2015 Put 8.750 0.000 0.000 0.000   0 0.840
TCLKO7 29/01/2015 Call 9.000 0.000 0.000 0.000   0 0.045
TCLKP7 29/01/2015 Put 9.000 0.000 0.000 0.000   0 1.070
TCLKW7 29/01/2015 Call 9.250 0.000 0.000 0.000   0 0.035
TCLKX7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 1.305
TCLKK7 29/01/2015 Call 9.500 0.000 0.000 0.000   0 0.030
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 1.550
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.020
TCLLH7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 1.795
TCLN77 26/02/2015 Call 6.250 0.000 0.000 0.000      
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000      
TCLN37 26/02/2015 Call 6.500 0.000 0.000 0.000      
TCLN47 26/02/2015 Put 6.500 0.000 0.000 0.000      
TCLMS7 26/02/2015 Call 6.750 0.000 0.000 0.000      
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000      
TCLMM7 26/02/2015 Call 7.000 0.000 0.000 0.000      
TCLMN7 26/02/2015 Put 7.000 0.000 0.000 0.000      
TCLN97 26/02/2015 Call 7.250 0.000 0.000 0.000      
TCLNK7 26/02/2015 Put 7.250 0.000 0.000 0.000      
TCLN57 26/02/2015 Call 7.500 0.000 0.000 0.000      
TCLN67 26/02/2015 Put 7.500 0.000 0.000 0.000      
TCLMQ7 26/02/2015 Call 7.750 0.000 0.000 0.000      
TCLMR7 26/02/2015 Put 7.750 0.000 0.000 0.000      
TCLMO7 26/02/2015 Call 8.000 0.000 0.000 0.000      
TCLMP7 26/02/2015 Put 8.000 0.000 0.000 0.000      
TCLN17 26/02/2015 Call 8.250 0.000 0.000 0.000      
TCLN27 26/02/2015 Put 8.250 0.000 0.000 0.000      
TCLMU7 26/02/2015 Call 8.500 0.000 0.000 0.000      
TCLMV7 26/02/2015 Put 8.500 0.000 0.000 0.000      
TCLMK7 26/02/2015 Call 8.750 0.000 0.000 0.000      
TCLML7 26/02/2015 Put 8.750 0.000 0.000 0.000      
TCLNL7 26/02/2015 Call 9.000 0.000 0.000 0.000      
TCLNM7 26/02/2015 Put 9.000 0.000 0.000 0.000      
TCLMY7 26/02/2015 Call 9.250 0.000 0.000 0.000      
TCLMZ7 26/02/2015 Put 9.250 0.000 0.000 0.000      
TCLMW7 26/02/2015 Call 9.500 0.000 0.000 0.000      
TCLMX7 26/02/2015 Put 9.500 0.000 0.000 0.000      
TCLMI7 26/02/2015 Call 9.750 0.000 0.000 0.000      
TCLMJ7 26/02/2015 Put 9.750 0.000 0.000 0.000      
TCLDR7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 7.990
TCLJQ9 26/03/2015 Call 4.750 0.000 0.000 0.000   0 3.360
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 0.000 0.000 0.000   0 3.165
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 0.000 0.000 0.000   0 2.915
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.001
TCLJE9 26/03/2015 Call 5.440 0.000 0.000 0.000   0 2.680
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.002
TCLD57 26/03/2015 Call 5.690 0.000 0.000 0.000   0 2.430
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.004
TCLJM9 26/03/2015 Call 5.940 0.000 0.000 0.000   0 2.185
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.008
TCLDL7 26/03/2015 Call 6.190 0.000 0.000 0.000   0 1.935
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.015
TCLE17 26/03/2015 Call 6.200 0.000 0.000 0.000   0 1.780
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.015
TCLJA9 26/03/2015 Call 6.430 0.000 0.000 0.000   0 1.700
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.025
TCLDZ7 26/03/2015 Call 6.440 0.000 0.000 0.000   0 1.550
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.025
TCLD77 26/03/2015 Call 6.680 0.000 0.000 0.000   0 1.450
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.035
TCLDW7 26/03/2015 Call 6.690 0.000 0.000 0.000   0 1.310
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.035
TCLJI9 26/03/2015 Call 6.930 0.000 0.000 0.000   0 1.210
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   373 0.055
TCLD97 26/03/2015 Call 7.180 0.000 0.000 0.000   0 0.975
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.085
TCLJG9 26/03/2015 Call 7.420 0.000 0.000 0.000   940 0.765
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.125
TCLD17 26/03/2015 Call 7.670 0.000 0.000 0.000   943 0.565
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   300 0.195
TCLLN7 26/03/2015 Call 7.680 0.000 0.000 0.000   0 0.495
TCLLM7 26/03/2015 Put 7.680 0.000 0.000 0.000   0 0.190
TCLJK9 26/03/2015 Call 7.920 0.000 0.000 0.000   81 0.395
TCLJL9 26/03/2015 Put 7.920 0.000 0.000 0.000   0 0.290
TCLLO7 26/03/2015 Call 7.930 0.000 0.000 0.000   123 0.350
TCLLP7 26/03/2015 Put 7.930 0.000 0.000 0.000   0 0.285
TCLDN7 26/03/2015 Call 8.170 0.000 0.000 0.000   0 0.260
TCLDO7 26/03/2015 Put 8.170 0.000 0.000 0.000   0 0.420
TCLLR7 26/03/2015 Call 8.180 0.000 0.000 0.000   0 0.230
TCLLQ7 26/03/2015 Put 8.180 0.000 0.000 0.000   0 0.410
TCLJC9 26/03/2015 Call 8.410 0.000 0.000 0.000   0 0.160
TCLJD9 26/03/2015 Put 8.410 0.000 0.000 0.000   0 0.575
TCLLS7 26/03/2015 Call 8.420 0.000 0.000 0.000   0 0.150
TCLLT7 26/03/2015 Put 8.420 0.000 0.000 0.000   0 0.560
TCLD37 26/03/2015 Call 8.660 0.000 0.000 0.000   0 0.095
TCLD47 26/03/2015 Put 8.660 0.000 0.000 0.000   0 0.765
TCLLW7 26/03/2015 Call 8.670 0.000 0.000 0.000   0 0.090
TCLLU7 26/03/2015 Put 8.670 0.000 0.000 0.000   0 0.745
TCLL89 26/03/2015 Call 8.910 0.000 0.000 0.000   900 0.055
TCLL99 26/03/2015 Put 8.910 0.000 0.000 0.000   0 0.980
TCLG27 26/03/2015 Call 9.150 0.000 0.000 0.000   0 0.035
TCLG37 26/03/2015 Put 9.150 0.000 0.000 0.000   0 1.200
TCLCK7 26/03/2015 Call 9.400 0.000 0.000 0.000   0 0.025
TCLCL7 26/03/2015 Put 9.400 0.000 0.000 0.000   0 1.440
TCLLI7 26/03/2015 Call 9.650 0.000 0.000 0.000   0 0.015
TCLLJ7 26/03/2015 Put 9.650 0.000 0.000 0.000   0 1.685
TCLMG7 26/03/2015 Call 9.900 0.000 0.000 0.000   0 0.009
TCLMH7 26/03/2015 Put 9.900 0.000 0.000 0.000   0 1.930
TCLK37 25/06/2015 Call 0.010 0.000 0.000 0.000   0 8.040
TCLV18 25/06/2015 Call 4.350 0.000 0.000 0.000   0 3.760
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 0.000 0.000 0.000   0 3.560
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 0.000 0.000 0.000   0 3.360
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 0.000 0.000 0.000   0 3.165
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 0.000 0.000 0.000   0 2.680
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.002
TCLK47 25/06/2015 Call 5.690 0.000 0.000 0.000   0 2.430
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.004
TCLUU8 25/06/2015 Call 5.940 0.000 0.000 0.000   0 2.185
TCLUV8 25/06/2015 Put 5.940 0.000 0.000 0.000   0 0.009
TCLJK7 25/06/2015 Call 6.190 0.000 0.000 0.000   0 1.935
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.015
TCLUW8 25/06/2015 Call 6.430 0.000 0.000 0.000   0 1.700
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.030
TCLJE7 25/06/2015 Call 6.680 0.000 0.000 0.000   0 1.460
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.050
TCLUS8 25/06/2015 Call 6.930 0.000 0.000 0.000   0 1.225
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.080
TCLJM7 25/06/2015 Call 7.180 0.000 0.000 0.000   0 1.000
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   1,150 0.120
TCLV98 25/06/2015 Call 7.420 0.000 0.000 0.000   0 0.800
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   325 0.175
TCLJC7 25/06/2015 Call 7.670 0.000 0.000 0.000   0 0.620
TCLJD7 25/06/2015 Put 7.670 0.000 0.000 0.000   0 0.245
TCLVC8 25/06/2015 Call 7.920 0.000 0.000 0.000   840 0.465
TCLVD8 25/06/2015 Put 7.920 0.000 0.000 0.000   0 0.345
TCLJI7 25/06/2015 Call 8.170 0.000 0.000 0.000   0 0.335
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   0 0.470
TCLDL9 25/06/2015 Call 8.410 0.000 0.000 0.000   110 0.235
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   0 0.620
TCLJA7 25/06/2015 Call 8.660 0.000 0.000 0.000   1,150 0.155
TCLJB7 25/06/2015 Put 8.660 0.000 0.000 0.000   0 0.795
TCLLA9 25/06/2015 Call 8.910 0.000 0.000 0.000   300 0.100
TCLLB9 25/06/2015 Put 8.910 0.000 0.000 0.000   0 1.000
TCLJG7 25/06/2015 Call 9.150 0.000 0.000 0.000   0 0.060
TCLJH7 25/06/2015 Put 9.150 0.000 0.000 0.000   300 1.215
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   0 0.035
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   0 1.450
TCLLK7 25/06/2015 Call 9.650 0.000 0.000 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 0.000 0.000 0.000   0 1.695
TCLJ47 25/06/2015 Call 9.900 0.000 0.000 0.000   0 0.010
TCLJ57 25/06/2015 Put 9.900 0.000 0.000 0.000   0 1.935
TCLY49 24/09/2015 Call 4.750 0.000 0.000 0.000   0 3.360
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.002
TCLUI9 24/09/2015 Call 4.950 0.000 0.000 0.000   0 3.165
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.004
TCLU69 24/09/2015 Call 5.440 0.000 0.000 0.000   0 2.680
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.010
TCLUA9 24/09/2015 Call 5.940 0.000 0.000 0.000   0 2.185
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.030
TCLU89 24/09/2015 Call 6.430 0.000 0.000 0.000   0 1.725
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.070
TCLUC9 24/09/2015 Call 6.930 0.000 0.000 0.000   0 1.285
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.140
TCLU29 24/09/2015 Call 7.420 0.000 0.000 0.000   100 0.915
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   100 0.265
TCLUG9 24/09/2015 Call 7.920 0.000 0.000 0.000   0 0.610
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   0 0.460
TCLU49 24/09/2015 Call 8.410 0.000 0.000 0.000   0 0.380
TCLU59 24/09/2015 Put 8.410 0.000 0.000 0.000   0 0.740
TCLUE9 24/09/2015 Call 8.910 0.000 0.000 0.000   0 0.215
TCLUF9 24/09/2015 Put 8.910 0.000 0.000 0.000   0 1.105
TCLDP7 24/09/2015 Call 9.400 0.000 0.000 0.000   0 0.110
TCLDQ7 24/09/2015 Put 9.400 0.000 0.000 0.000   0 1.530
TCLJ67 24/09/2015 Call 9.900 0.000 0.000 0.000   0 0.050
TCLJ77 24/09/2015 Put 9.900 0.000 0.000 0.000   0 2.005
TCLJU7 17/12/2015 Call 5.440 0.000 0.000 0.000   0 2.675
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 0.000 0.000 0.000   600 2.180
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.004
TCLK17 17/12/2015 Call 6.430 0.000 0.000 0.000   0 1.695
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.020
TCLJQ7 17/12/2015 Call 6.930 0.000 0.000 0.000   0 1.210
TCLJR7 17/12/2015 Put 6.930 0.000 0.000 0.000   0 0.075
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   100 0.785
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.200
TCLJS7 17/12/2015 Call 7.920 0.000 0.000 0.000   0 0.460
TCLJT7 17/12/2015 Put 7.920 0.000 0.000 0.000   0 0.415
TCLJW7 17/12/2015 Call 8.410 0.000 0.000 0.000   0 0.255
TCLJX7 17/12/2015 Put 8.410 0.000 0.000 0.000   0 0.720
TCLJO7 17/12/2015 Call 8.910 0.000 0.000 0.000   0 0.130
TCLJP7 17/12/2015 Put 8.910 0.000 0.000 0.000   0 1.110
TCLJY7 17/12/2015 Call 9.400 0.000 0.000 0.000   0 0.065
TCLJZ7 17/12/2015 Put 9.400 0.000 0.000 0.000   0 1.545
TCLK87 17/12/2015 Call 9.900 0.000 0.000 0.000   0 0.030
TCLK97 17/12/2015 Put 9.900 0.000 0.000 0.000   0 2.015
TCLQU9 23/06/2016 Call 6.930 0.000 0.000 0.000   0 1.290
TCLQV9 23/06/2016 Put 6.930 0.000 0.000 0.000   70 0.230

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.