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 8.325 Up 0.055 8.320 8.330 8.300 8.360 8.290 1,433,656 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLNN7 27/11/2014 Call 0.010 8.295 8.295 0.000   0 8.260
TCLI57 27/11/2014 Call 5.750 2.555 2.555 0.000   0 2.520
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 2.305 2.305 0.000   0 2.270
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 2.055 2.055 0.000   0 2.020
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.805 1.805 0.000   0 1.770
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 0.000 0.000 0.000   0 1.520
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.000
TCLGQ7 27/11/2014 Call 7.000 1.305 1.305 0.000   0 1.270
TCLGR7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
TCLGM7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 1.020
TCLGN7 27/11/2014 Put 7.250 0.000 0.000 0.000   5,550 0.000
TCLIK7 27/11/2014 Call 7.260 1.045 1.045 0.000   240 1.010
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.000
TCLGY7 27/11/2014 Call 7.500 0.755 0.895 0.000   30 0.770
TCLGZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
TCLIL7 27/11/2014 Call 7.510 0.795 0.795 0.000   29 0.760
TCLIM7 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.000
TCLI17 27/11/2014 Call 7.750 0.515 0.635 0.000 81 2,775 0.520
TCLI27 27/11/2014 Put 7.750 0.000 0.060 0.000   4,080 0.000
TCLQF7 27/11/2014 Call 7.760 0.545 0.545 0.000   0 0.510
TCLQG7 27/11/2014 Put 7.760 0.000 0.000 0.000   0 0.000
TCLG67 27/11/2014 Call 8.000 0.280 0.370 0.000   9,349 0.280
TCLG77 27/11/2014 Put 8.000 0.000 0.040 0.000   999 0.000
TCLGU7 27/11/2014 Call 8.250 0.065 0.095 0.085 100 992 0.075
TCLGV7 27/11/2014 Put 8.250 0.000 0.040 0.000   1,380 0.040
TCLM57 27/11/2014 Call 8.260 0.050 0.000 0.000   500 0.070
TCLM47 27/11/2014 Put 8.260 0.000 0.000 0.000   0 0.045
TCLI77 27/11/2014 Call 8.500 0.000 0.040 0.000   0 0.002
TCLI87 27/11/2014 Put 8.500 0.140 0.195 0.000   0 0.240
TCLG87 27/11/2014 Call 8.750 0.000 0.040 0.000   0 0.000
TCLG97 27/11/2014 Put 8.750 0.355 0.475 0.000   0 0.485
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.735
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.985
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 1.235
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 1.485
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 1.695 1.695 0.000   0 1.735
TCLY39 18/12/2014 Call 0.010 8.305 8.305 0.000   41,456 8.275
TCLTD8 18/12/2014 Call 4.550 3.760 3.760 0.000   0 3.730
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.560 3.560 0.000   0 3.530
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.360 3.360 0.000   0 3.330
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.350 3.350 0.000   104 3.320
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 3.115 3.115 0.000   0 3.080
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.875 2.875 0.000   0 2.840
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.625 2.625 0.000   0 2.590
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.375 2.375 0.000   0 2.340
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 2.365 2.365 0.000   40 2.330
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 2.125 2.125 0.000   0 2.090
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.885 1.885 0.000   0 1.850
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.000
TCLYV9 18/12/2014 Call 6.440 1.875 1.875 0.000   200 1.840
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 0.000 0.000 0.000   0 1.600
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.000
TCLDV7 18/12/2014 Call 6.690 1.625 1.625 0.000   0 1.590
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.000
TCLTN8 18/12/2014 Call 6.930 1.385 1.385 0.000   0 1.350
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   40 0.000
TCLYW9 18/12/2014 Call 6.940 1.375 1.375 0.000   0 1.340
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.000
TCLXH9 18/12/2014 Call 7.180 0.000 0.000 0.000   2,106 1.105
TCLXI9 18/12/2014 Put 7.180 0.000 0.000 0.000   60 0.000
TCLB47 18/12/2014 Call 7.190 1.125 1.125 0.000   550 1.095
TCLB37 18/12/2014 Put 7.190 0.000 0.000 0.000   100 0.000
TCLTB8 18/12/2014 Call 7.420 0.855 0.995 0.000   6,950 0.865
TCLTC8 18/12/2014 Put 7.420 0.000 0.060 0.000   480 0.000
TCLZ19 18/12/2014 Call 7.430 0.885 0.885 0.000   0 0.855
TCLYZ9 18/12/2014 Put 7.430 0.001 0.001 0.000   0 0.000
TCLX69 18/12/2014 Call 7.670 0.605 0.745 0.000   13,210 0.620
TCLX79 18/12/2014 Put 7.670 0.000 0.040 0.000   130 0.003
TCLZ29 18/12/2014 Call 7.680 0.640 0.640 0.000   439 0.610
TCLZ39 18/12/2014 Put 7.680 0.004 0.004 0.000   200 0.003
TCLTZ8 18/12/2014 Call 7.920 0.390 0.460 0.000   12,687 0.390
TCLU18 18/12/2014 Put 7.920 0.010 0.040 0.000   1,170 0.020
TCLLY7 18/12/2014 Call 7.930 0.405 0.405 0.000   100 0.380
TCLLX7 18/12/2014 Put 7.930 0.020 0.020 0.000   0 0.020
TCLXC9 18/12/2014 Call 8.170 0.195 0.230 0.000   1,590 0.190
TCLXD9 18/12/2014 Put 8.170 0.030 0.070 0.000   4,215 0.075
TCLLZ7 18/12/2014 Call 8.180 0.200 0.200 0.000   200 0.185
TCLM17 18/12/2014 Put 8.180 0.070 0.070 0.000   0 0.080
TCLD99 18/12/2014 Call 8.410 0.055 0.085 0.000   607 0.065
TCLDK9 18/12/2014 Put 8.410 0.130 0.170 0.000   0 0.205
TCLX29 18/12/2014 Call 8.660 0.000 0.040 0.000   0 0.010
TCLX39 18/12/2014 Put 8.660 0.315 0.380 0.000   0 0.410
TCLL69 18/12/2014 Call 8.910 0.000 0.060 0.000   0 0.001
TCLL79 18/12/2014 Put 8.910 0.000 0.000 0.000   0 0.645
TCLFZ7 18/12/2014 Call 9.150 0.000 0.060 0.000   0 0.000
TCLG17 18/12/2014 Put 9.150 0.000 0.000 0.000   0 0.885
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 0.000 0.000 0.000   0 1.135
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.345 1.345 0.000   0 1.385
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.595 1.595 0.000   0 1.635
TCLRM7 18/12/2014 Call 10.140 0.000 0.000 0.000   0 0.000
TCLRN7 18/12/2014 Put 10.140 1.835 1.835 0.000   0 1.875
TCLRJ7 29/01/2015 Call 0.010 8.140 8.140 0.000   0 8.110
TCLM67 29/01/2015 Call 5.750 2.570 2.570 0.000   0 2.535
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.320 2.320 0.000   0 2.285
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLKQ7 29/01/2015 Call 6.250 2.070 2.070 0.000   0 2.035
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLL17 29/01/2015 Call 6.500 1.820 1.820 0.000   0 1.785
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLKM7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 1.535
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.002
TCLKE7 29/01/2015 Call 7.000 1.250 1.430 0.000   0 1.285
TCLKF7 29/01/2015 Put 7.000 0.000 0.060 0.000   0 0.005
TCLKU7 29/01/2015 Call 7.250 1.020 1.160 0.000   0 1.040
TCLKV7 29/01/2015 Put 7.250 0.000 0.060 0.000   0 0.015
TCLKY7 29/01/2015 Call 7.500 0.775 0.915 0.000   0 0.790
TCLKZ7 29/01/2015 Put 7.500 0.010 0.040 0.000   130 0.030
TCLKI7 29/01/2015 Call 7.750 0.545 0.645 0.000   64 0.550
TCLKJ7 29/01/2015 Put 7.750 0.025 0.065 0.000   400 0.065
TCLKC7 29/01/2015 Call 8.000 0.330 0.395 0.000   80 0.325
TCLKD7 29/01/2015 Put 8.000 0.085 0.115 0.000   0 0.135
TCLKS7 29/01/2015 Call 8.250 0.155 0.200 0.000   1,212 0.155
TCLKT7 29/01/2015 Put 8.250 0.190 0.240 0.000   0 0.260
TCLQH7 29/01/2015 Call 8.260 0.130 0.130 0.000   0 0.115
TCLQI7 29/01/2015 Put 8.260 0.225 0.225 0.000   0 0.265
TCLL37 29/01/2015 Call 8.500 0.045 0.085 0.000   800 0.060
TCLL47 29/01/2015 Put 8.500 0.355 0.415 0.000   0 0.450
TCLKG7 29/01/2015 Call 8.750 0.010 0.040 0.000   0 0.020
TCLKH7 29/01/2015 Put 8.750 0.570 0.635 0.000   0 0.670
TCLKO7 29/01/2015 Call 9.000 0.000 0.060 0.000   0 0.007
TCLKP7 29/01/2015 Put 9.000 0.000 0.000 0.000   0 0.910
TCLKW7 29/01/2015 Call 9.250 0.000 0.060 0.000   0 0.002
TCLKX7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 1.155
TCLKK7 29/01/2015 Call 9.500 0.000 0.060 0.000   0 0.001
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 1.405
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLH7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 1.650
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 1.860 1.860 0.000   0 1.900
TCLP17 26/02/2015 Call 5.750 2.570 2.570 0.000   0 2.535
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 2.320 2.320 0.000   0 2.285
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 2.070 2.070 0.000   0 2.035
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.001
TCLN37 26/02/2015 Call 6.500 1.820 1.820 0.000   0 1.785
TCLN47 26/02/2015 Put 6.500 0.001 0.001 0.000   0 0.003
TCLMS7 26/02/2015 Call 6.750 0.000 0.000 0.000   0 1.540
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.007
TCLMM7 26/02/2015 Call 7.000 1.320 1.320 0.000   0 1.290
TCLMN7 26/02/2015 Put 7.000 0.007 0.007 0.000   0 0.015
TCLN97 26/02/2015 Call 7.250 0.000 0.000 0.000   0 1.040
TCLNK7 26/02/2015 Put 7.250 0.010 0.040 0.000   0 0.025
TCLN57 26/02/2015 Call 7.500 0.000 0.000 0.000   0 0.795
TCLN67 26/02/2015 Put 7.500 0.025 0.055 0.000   0 0.050
TCLMQ7 26/02/2015 Call 7.750 0.545 0.640 0.000 81 0 0.555
TCLMR7 26/02/2015 Put 7.750 0.050 0.090 0.000   0 0.090
TCLMO7 26/02/2015 Call 8.000 0.335 0.405 0.000   300 0.340
TCLMP7 26/02/2015 Put 8.000 0.115 0.165 0.000   3,050 0.165
TCLN17 26/02/2015 Call 8.250 0.170 0.225 0.000   3,850 0.180
TCLN27 26/02/2015 Put 8.250 0.215 0.275 0.000   2,000 0.290
TCLMU7 26/02/2015 Call 8.500 0.070 0.110 0.000   4,973 0.090
TCLMV7 26/02/2015 Put 8.500 0.375 0.440 0.000   0 0.470
TCLMK7 26/02/2015 Call 8.750 0.030 0.055 0.000   0 0.040
TCLML7 26/02/2015 Put 8.750 0.580 0.650 0.000   0 0.685
TCLNL7 26/02/2015 Call 9.000 0.020 0.020 0.000   0 0.020
TCLNM7 26/02/2015 Put 9.000 0.000 0.000 0.000   0 0.920
TCLMY7 26/02/2015 Call 9.250 0.000 0.000 0.000   0 0.009
TCLMZ7 26/02/2015 Put 9.250 0.000 0.000 0.000   0 1.160
TCLMW7 26/02/2015 Call 9.500 0.000 0.000 0.000   0 0.004
TCLMX7 26/02/2015 Put 9.500 0.000 0.000 0.000   0 1.405
TCLMI7 26/02/2015 Call 9.750 0.000 0.000 0.000   0 0.001
TCLMJ7 26/02/2015 Put 9.750 0.000 0.000 0.000   0 1.655
TCLNS7 26/02/2015 Call 10.000 0.000 0.000 0.000   0 0.001
TCLNT7 26/02/2015 Put 10.000 1.860 1.860 0.000   0 1.900
TCLDR7 26/03/2015 Call 0.010 8.175 8.175 0.000   0 8.145
TCLJQ9 26/03/2015 Call 4.750 3.565 3.565 0.000   0 3.530
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.365 3.365 0.000   0 3.330
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 3.115 3.115 0.000   0 3.085
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 2.880 2.880 0.000   0 2.845
TCLJF9 26/03/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLD57 26/03/2015 Call 5.690 2.630 2.630 0.000   0 2.595
TCLD67 26/03/2015 Put 5.690 0.001 0.001 0.000   400 0.001
TCLJM9 26/03/2015 Call 5.940 2.380 2.380 0.000   0 2.345
TCLJN9 26/03/2015 Put 5.940 0.003 0.003 0.000   0 0.003
TCLDL7 26/03/2015 Call 6.190 2.130 2.130 0.000   0 2.095
TCLDM7 26/03/2015 Put 6.190 0.005 0.005 0.000   0 0.007
TCLE17 26/03/2015 Call 6.200 1.985 1.985 0.000   0 1.955
TCLE27 26/03/2015 Put 6.200 0.005 0.005 0.000   0 0.007
TCLJA9 26/03/2015 Call 6.430 1.890 1.890 0.000   0 1.855
TCLJB9 26/03/2015 Put 6.430 0.009 0.009 0.000   0 0.010
TCLDZ7 26/03/2015 Call 6.440 1.750 1.750 0.000   0 1.715
TCLDY7 26/03/2015 Put 6.440 0.010 0.010 0.000   0 0.010
TCLD77 26/03/2015 Call 6.680 0.000 0.000 0.000   0 1.605
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.020
TCLDW7 26/03/2015 Call 6.690 1.505 1.505 0.000   0 1.465
TCLDX7 26/03/2015 Put 6.690 0.015 0.015 0.000   400 0.020
TCLJI9 26/03/2015 Call 6.930 1.390 1.390 0.000   0 1.355
TCLJJ9 26/03/2015 Put 6.930 0.025 0.025 0.000   113 0.030
TCLD97 26/03/2015 Call 7.180 0.000 0.000 0.000   0 1.110
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.045
TCLJG9 26/03/2015 Call 7.420 0.000 0.000 0.000   1,889 0.870
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.070
TCLD17 26/03/2015 Call 7.670 0.000 0.000 0.000   943 0.630
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   463 0.110
TCLLN7 26/03/2015 Call 7.680 0.590 0.590 0.000   890 0.550
TCLLM7 26/03/2015 Put 7.680 0.110 0.110 0.000   0 0.110
TCLJK9 26/03/2015 Call 7.920 0.455 0.455 0.000   156 0.420
TCLJL9 26/03/2015 Put 7.920 0.000 0.000 0.000   275 0.180
TCLLO7 26/03/2015 Call 7.930 0.410 0.410 0.000   263 0.375
TCLLP7 26/03/2015 Put 7.930 0.180 0.180 0.000   0 0.180
TCLDN7 26/03/2015 Call 8.170 0.285 0.285 0.000   1,250 0.260
TCLDO7 26/03/2015 Put 8.170 0.285 0.285 0.000   80 0.290
TCLLR7 26/03/2015 Call 8.180 0.270 0.270 0.000   0 0.240
TCLLQ7 26/03/2015 Put 8.180 0.280 0.280 0.000   0 0.285
TCLJC9 26/03/2015 Call 8.410 0.175 0.175 0.000   1,000 0.155
TCLJD9 26/03/2015 Put 8.410 0.000 0.000 0.000   100 0.435
TCLLS7 26/03/2015 Call 8.420 0.170 0.170 0.000   307 0.150
TCLLT7 26/03/2015 Put 8.420 0.415 0.415 0.000   0 0.425
TCLD37 26/03/2015 Call 8.660 0.000 0.000 0.000   1,000 0.090
TCLD47 26/03/2015 Put 8.660 0.600 0.600 0.000   0 0.620
TCLLW7 26/03/2015 Call 8.670 0.105 0.105 0.000   0 0.090
TCLLU7 26/03/2015 Put 8.670 0.590 0.590 0.000   0 0.605
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 0.840
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 1.060
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 1.305
TCLLI7 26/03/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 0.000 0.000 0.000   0 1.550
TCLMG7 26/03/2015 Call 9.900 0.010 0.010 0.000   0 0.010
TCLMH7 26/03/2015 Put 9.900 1.765 1.765 0.000   0 1.800
TCLRO7 26/03/2015 Call 10.140 0.008 0.008 0.000   0 0.007
TCLRP7 26/03/2015 Put 10.140 2.005 2.005 0.000   0 2.035
TCLQJ7 23/04/2015 Call 6.250 2.070 2.070 0.000   0 2.035
TCLQK7 23/04/2015 Put 6.250 0.001 0.001 0.000   0 0.002
TCLQL7 23/04/2015 Call 6.500 1.820 1.820 0.000   0 1.785
TCLQM7 23/04/2015 Put 6.500 0.004 0.004 0.000   0 0.004
TCLQN7 23/04/2015 Call 6.750 0.000 0.000 0.000   0 1.535
TCLQO7 23/04/2015 Put 6.750 0.009 0.009 0.000   0 0.010
TCLQP7 23/04/2015 Call 7.000 1.320 1.320 0.000   0 1.290
TCLQQ7 23/04/2015 Put 7.000 0.020 0.020 0.000   0 0.025
TCLQR7 23/04/2015 Call 7.250 0.000 0.000 0.000   0 1.040
TCLQS7 23/04/2015 Put 7.250 0.000 0.000 0.000   0 0.045
TCLQT7 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.795
TCLQU7 23/04/2015 Put 7.500 0.000 0.000 0.000   0 0.080
TCLQV7 23/04/2015 Call 7.750 0.000 0.000 0.000   0 0.570
TCLQW7 23/04/2015 Put 7.750 0.000 0.000 0.000   0 0.135
TCLQX7 23/04/2015 Call 8.000 0.000 0.000 0.000   50 0.380
TCLQY7 23/04/2015 Put 8.000 0.000 0.000 0.000   0 0.225
TCLQZ7 23/04/2015 Call 8.250 0.265 0.265 0.000   100 0.245
TCLR17 23/04/2015 Put 8.250 0.335 0.335 0.000   0 0.345
TCLR27 23/04/2015 Call 8.500 0.000 0.000 0.000   0 0.150
TCLR37 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.510
TCLR47 23/04/2015 Call 8.750 0.095 0.095 0.000   0 0.090
TCLR57 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.705
TCLR67 23/04/2015 Call 9.000 0.000 0.000 0.000   0 0.050
TCLR77 23/04/2015 Put 9.000 0.000 0.000 0.000   0 0.925
TCLR87 23/04/2015 Call 9.250 0.000 0.000 0.000   0 0.025
TCLR97 23/04/2015 Put 9.250 0.000 0.000 0.000   0 1.160
TCLRF7 23/04/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLRG7 23/04/2015 Put 9.500 0.000 0.000 0.000   0 1.400
TCLRH7 23/04/2015 Call 9.750 0.008 0.008 0.000   0 0.007
TCLRI7 23/04/2015 Put 9.750 0.000 0.000 0.000   0 1.650
TCLRK7 23/04/2015 Call 10.000 0.004 0.004 0.000   0 0.003
TCLRL7 23/04/2015 Put 10.000 1.865 1.865 0.000   0 1.900
TCLK37 25/06/2015 Call 0.010 8.235 8.235 0.000   0 8.200
TCLV18 25/06/2015 Call 4.350 3.965 3.965 0.000   0 3.930
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.765 3.765 0.000   0 3.730
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.565 3.565 0.000   0 3.530
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.365 3.365 0.000   0 3.330
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 2.880 2.880 0.000   0 2.845
TCLUZ8 25/06/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLK47 25/06/2015 Call 5.690 2.630 2.630 0.000   0 2.595
TCLK57 25/06/2015 Put 5.690 0.002 0.002 0.000   0 0.002
TCLUU8 25/06/2015 Call 5.940 2.380 2.380 0.000   0 2.345
TCLUV8 25/06/2015 Put 5.940 0.004 0.004 0.000   0 0.004
TCLJK7 25/06/2015 Call 6.190 2.130 2.130 0.000   0 2.095
TCLJL7 25/06/2015 Put 6.190 0.008 0.008 0.000   0 0.009
TCLUW8 25/06/2015 Call 6.430 1.895 1.895 0.000   0 1.860
TCLUX8 25/06/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLJE7 25/06/2015 Call 6.680 0.000 0.000 0.000   0 1.610
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.030
TCLUS8 25/06/2015 Call 6.930 1.400 1.400 0.000   0 1.365
TCLUT8 25/06/2015 Put 6.930 0.045 0.045 0.000   0 0.050
TCLJM7 25/06/2015 Call 7.180 0.000 0.000 0.000   0 1.125
TCLJN7 25/06/2015 Put 7.180 0.030 0.000 0.000   1,990 0.080
TCLV98 25/06/2015 Call 7.420 0.000 0.000 0.000   0 0.910
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   325 0.120
TCLJC7 25/06/2015 Call 7.670 0.740 0.740 0.000   0 0.710
TCLJD7 25/06/2015 Put 7.670 0.170 0.170 0.000   100 0.175
TCLVC8 25/06/2015 Call 7.920 0.560 0.560 0.000   1,140 0.535
TCLVD8 25/06/2015 Put 7.920 0.245 0.245 0.000   0 0.255
TCLJI7 25/06/2015 Call 8.170 0.410 0.410 0.000   1,300 0.390
TCLJJ7 25/06/2015 Put 8.170 0.350 0.350 0.000   300 0.365
TCLDL9 25/06/2015 Call 8.410 0.295 0.295 0.000   110 0.275
TCLDM9 25/06/2015 Put 8.410 0.480 0.480 0.000   600 0.495
TCLJA7 25/06/2015 Call 8.660 0.195 0.195 0.000   1,150 0.185
TCLJB7 25/06/2015 Put 8.660 0.640 0.640 0.000   300 0.660
TCLLA9 25/06/2015 Call 8.910 0.000 0.000 0.000   300 0.115
TCLLB9 25/06/2015 Put 8.910 0.835 0.835 0.000   300 0.855
TCLJG7 25/06/2015 Call 9.150 0.000 0.000 0.000   0 0.070
TCLJH7 25/06/2015 Put 9.150 0.000 0.000 0.000   300 1.070
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   0 0.040
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   300 1.305
TCLLK7 25/06/2015 Call 9.650 0.025 0.025 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 1.520 1.520 0.000   0 1.550
TCLJ47 25/06/2015 Call 9.900 0.015 0.015 0.000   0 0.010
TCLJ57 25/06/2015 Put 9.900 1.765 1.765 0.000   0 1.800
TCLRQ7 25/06/2015 Call 10.140 0.007 0.007 0.000   0 0.006
TCLRR7 25/06/2015 Put 10.140 2.005 2.005 0.000   0 2.040
TCLQA7 24/09/2015 Call 0.010 8.080 8.080 0.000   0 8.050
TCLY49 24/09/2015 Call 4.750 3.565 3.565 0.000   0 3.530
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 3.365 3.365 0.000   0 3.330
TCLUJ9 24/09/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLU69 24/09/2015 Call 5.440 2.875 2.875 0.000   0 2.840
TCLU79 24/09/2015 Put 5.440 0.004 0.004 0.000   0 0.004
TCLUA9 24/09/2015 Call 5.940 2.380 2.380 0.000   0 2.345
TCLUB9 24/09/2015 Put 5.940 0.015 0.015 0.000   0 0.015
TCLP77 24/09/2015 Call 6.190 2.130 2.130 0.000   0 2.095
TCLP87 24/09/2015 Put 6.190 0.025 0.025 0.000   0 0.030
TCLU89 24/09/2015 Call 6.430 1.890 1.890 0.000   0 1.855
TCLU99 24/09/2015 Put 6.430 0.040 0.040 0.000   0 0.045
TCLPL7 24/09/2015 Call 6.680 0.000 0.000 0.000   0 1.610
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.070
TCLUC9 24/09/2015 Call 6.930 1.400 1.400 0.000   0 1.365
TCLUD9 24/09/2015 Put 6.930 0.100 0.100 0.000   70 0.105
TCLP97 24/09/2015 Call 7.180 0.000 0.000 0.000   0 1.125
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.150
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 0.205
TCLP57 24/09/2015 Call 7.670 0.755 0.755 0.000   0 0.720
TCLP67 24/09/2015 Put 7.670 0.275 0.275 0.000   0 0.285
TCLUG9 24/09/2015 Call 7.920 0.585 0.585 0.000   0 0.555
TCLUH9 24/09/2015 Put 7.920 0.370 0.370 0.000   200 0.385
TCLPP7 24/09/2015 Call 8.170 0.440 0.440 0.000   0 0.420
TCLPQ7 24/09/2015 Put 8.170 0.485 0.485 0.000   0 0.505
TCLU49 24/09/2015 Call 8.410 0.325 0.325 0.000   0 0.310
TCLU59 24/09/2015 Put 8.410 0.625 0.625 0.000   150 0.640
TCLP37 24/09/2015 Call 8.660 0.235 0.235 0.000   0 0.220
TCLP47 24/09/2015 Put 8.660 0.785 0.785 0.000   0 0.805
TCLUE9 24/09/2015 Call 8.910 0.165 0.165 0.000   0 0.150
TCLUF9 24/09/2015 Put 8.910 0.970 0.970 0.000   0 0.995
TCLPN7 24/09/2015 Call 9.150 0.000 0.000 0.000   0 0.105
TCLPO7 24/09/2015 Put 9.150 0.000 0.000 0.000   0 1.190
TCLDP7 24/09/2015 Call 9.400 0.000 0.000 0.000   0 0.070
TCLDQ7 24/09/2015 Put 9.400 0.000 0.000 0.000   0 1.410
TCLQD7 24/09/2015 Call 9.650 0.055 0.055 0.000   0 0.050
TCLQE7 24/09/2015 Put 9.650 1.610 1.610 0.000   0 1.640
TCLJ67 24/09/2015 Call 9.900 0.035 0.035 0.000   0 0.035
TCLJ77 24/09/2015 Put 9.900 1.845 1.845 0.000   0 1.875
TCLRS7 24/09/2015 Call 10.140 0.025 0.025 0.000   0 0.025
TCLRT7 24/09/2015 Put 10.140 2.070 2.070 0.000   0 2.105
TCLNU7 24/09/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNV7 24/09/2015 Put 10.390 2.315 2.315 0.000   0 2.345
TCLJU7 17/12/2015 Call 5.440 2.875 2.875 0.000   0 2.840
TCLJV7 17/12/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLE49 17/12/2015 Call 5.940 2.380 2.380 0.000   600 2.345
TCLE59 17/12/2015 Put 5.940 0.035 0.035 0.000   0 0.035
TCLK17 17/12/2015 Call 6.430 1.890 1.890 0.000   0 1.855
TCLK27 17/12/2015 Put 6.430 0.070 0.070 0.000   0 0.075
TCLJQ7 17/12/2015 Call 6.930 1.410 1.410 0.000   0 1.380
TCLJR7 17/12/2015 Put 6.930 0.135 0.135 0.000   100 0.140
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   100 0.965
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.250
TCLJS7 17/12/2015 Call 7.920 0.650 0.650 0.000   0 0.625
TCLJT7 17/12/2015 Put 7.920 0.420 0.420 0.000   0 0.430
TCLJW7 17/12/2015 Call 8.410 0.400 0.400 0.000   0 0.375
TCLJX7 17/12/2015 Put 8.410 0.665 0.665 0.000   0 0.685
TCLJO7 17/12/2015 Call 8.910 0.220 0.220 0.000   0 0.205
TCLJP7 17/12/2015 Put 8.910 1.000 1.000 0.000   0 1.025
TCLJY7 17/12/2015 Call 9.400 0.000 0.000 0.000   0 0.100
TCLJZ7 17/12/2015 Put 9.400 0.000 0.000 0.000   0 1.425
TCLK87 17/12/2015 Call 9.900 0.050 0.050 0.000   0 0.045
TCLK97 17/12/2015 Put 9.900 1.850 1.850 0.000   0 1.880
TCLNW7 17/12/2015 Call 10.390 0.020 0.020 0.000   0 0.020
TCLNX7 17/12/2015 Put 10.390 2.320 2.320 0.000   0 2.350
TCLQ47 23/03/2016 Call 5.500 2.815 2.815 0.000   0 2.780
TCLQ57 23/03/2016 Put 5.500 0.003 0.003 0.000   0 0.003
TCLPZ7 23/03/2016 Call 6.000 2.320 2.320 0.000   0 2.285
TCLQ17 23/03/2016 Put 6.000 0.015 0.015 0.000   0 0.015
TCLQ67 23/03/2016 Call 6.500 1.820 1.820 0.000   0 1.785
TCLQ77 23/03/2016 Put 6.500 0.050 0.050 0.000   0 0.055
TCLPV7 23/03/2016 Call 7.000 1.345 1.345 0.000   0 1.310
TCLPW7 23/03/2016 Put 7.000 0.130 0.130 0.000   0 0.140
TCLPR7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.910
TCLPS7 23/03/2016 Put 7.500 0.280 0.280 0.000   0 0.290
TCLPX7 23/03/2016 Call 8.000 0.620 0.620 0.000   0 0.595
TCLPY7 23/03/2016 Put 8.000 0.505 0.505 0.000   0 0.520
TCLQ27 23/03/2016 Call 8.500 0.380 0.380 0.000   0 0.360
TCLQ37 23/03/2016 Put 8.500 0.805 0.805 0.000   0 0.825
TCLQ87 23/03/2016 Call 9.000 0.000 0.000 0.000   0 0.200
TCLQ97 23/03/2016 Put 9.000 1.170 1.170 0.000   0 1.195
TCLPT7 23/03/2016 Call 9.500 0.000 0.000 0.000   0 0.105
TCLPU7 23/03/2016 Put 9.500 1.585 1.585 0.000   0 1.610
TCLQB7 23/03/2016 Call 10.000 0.050 0.050 0.000   0 0.050
TCLQC7 23/03/2016 Put 10.000 2.030 2.030 0.000   0 2.060
TCLRU7 23/03/2016 Call 10.500 0.025 0.025 0.000   0 0.020
TCLRV7 23/03/2016 Put 10.500 2.495 2.495 0.000   0 2.525
TCLQU9 23/06/2016 Call 6.930 1.415 1.415 0.000   0 1.380
TCLQV9 23/06/2016 Put 6.930 0.155 0.155 0.000   150 0.165

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.