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 9.150 Up 0.230 9.140 9.150 8.970 9.190 8.920 7,712,007 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLDR7 26/03/2015 Call 0.010 9.155 9.155 0.000   0 9.155
TCLJQ9 26/03/2015 Call 4.750 4.410 4.410 0.000   0 4.410
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 4.210 4.210 0.000   0 4.210
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 3.960 3.960 0.000   0 3.960
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 3.720 3.720 0.000   0 3.720
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 3.475 3.475 0.000   0 3.475
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.000
TCLJM9 26/03/2015 Call 5.940 3.225 3.225 0.000   0 3.225
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLDL7 26/03/2015 Call 6.190 2.975 2.975 0.000   0 2.975
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLE17 26/03/2015 Call 6.200 2.965 2.965 0.000   0 2.965
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.000
TCLJA9 26/03/2015 Call 6.430 2.735 2.735 0.000   0 2.735
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLDZ7 26/03/2015 Call 6.440 2.725 2.725 0.000   0 2.725
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.000
TCLD77 26/03/2015 Call 6.680 2.485 2.485 0.000   0 2.485
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   300 0.000
TCLDW7 26/03/2015 Call 6.690 2.475 2.475 0.000   0 2.475
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.000
TCLJI9 26/03/2015 Call 6.930 2.235 2.235 0.000   0 2.235
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   113 0.000
TCLD97 26/03/2015 Call 7.180 1.990 1.990 0.000   0 1.990
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLJG9 26/03/2015 Call 7.420 1.750 1.750 0.000   0 1.750
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.000
TCLD17 26/03/2015 Call 7.670 1.500 1.500 0.000   0 1.500
TCLD27 26/03/2015 Put 7.670 0.001 0.001 0.000   50 0.001
TCLLN7 26/03/2015 Call 7.680 1.490 1.490 0.000   2,096 1.490
TCLLM7 26/03/2015 Put 7.680 0.001 0.001 0.000   0 0.001
TCLJK9 26/03/2015 Call 7.920 1.250 1.250 0.000   0 1.250
TCLJL9 26/03/2015 Put 7.920 0.002 0.002 0.000   275 0.002
TCLLO7 26/03/2015 Call 7.930 1.245 1.245 0.000   890 1.245
TCLLP7 26/03/2015 Put 7.930 0.002 0.002 0.000   0 0.002
TCLDN7 26/03/2015 Call 8.170 1.005 1.005 0.000   0 1.005
TCLDO7 26/03/2015 Put 8.170 0.005 0.005 0.000   380 0.005
TCLLR7 26/03/2015 Call 8.180 0.995 0.995 0.000   2,124 0.995
TCLLQ7 26/03/2015 Put 8.180 0.005 0.005 0.000   0 0.005
TCLJC9 26/03/2015 Call 8.410 0.770 0.770 0.000   650 0.770
TCLJD9 26/03/2015 Put 8.410 0.015 0.015 0.000   300 0.015
TCLLS7 26/03/2015 Call 8.420 0.760 0.760 0.000   3,099 0.760
TCLLT7 26/03/2015 Put 8.420 0.015 0.015 0.000   0 0.015
TCLD37 26/03/2015 Call 8.660 0.535 0.535 0.000   1,000 0.535
TCLD47 26/03/2015 Put 8.660 0.030 0.030 0.000   352 0.030
TCLLW7 26/03/2015 Call 8.670 0.525 0.525 0.000   0 0.525
TCLLU7 26/03/2015 Put 8.670 0.030 0.030 0.000   0 0.030
TCLL89 26/03/2015 Call 8.910 0.325 0.325 0.000   1,120 0.325
TCLL99 26/03/2015 Put 8.910 0.075 0.075 0.055 250 580 0.075
TCLG27 26/03/2015 Call 9.150 0.165 0.165 0.000   1,718 0.165
TCLG37 26/03/2015 Put 9.150 0.155 0.155 0.000   57 0.155
TCLCK7 26/03/2015 Call 9.400 0.070 0.070 0.045 20 7,071 0.070
TCLCL7 26/03/2015 Put 9.400 0.310 0.310 0.000   500 0.310
TCLLI7 26/03/2015 Call 9.650 0.025 0.025 0.000   0 0.025
TCLLJ7 26/03/2015 Put 9.650 0.520 0.520 0.000   0 0.520
TCLMG7 26/03/2015 Call 9.900 0.007 0.007 0.000   0 0.007
TCLMH7 26/03/2015 Put 9.900 0.755 0.755 0.000   0 0.755
TCLRO7 26/03/2015 Call 10.140 0.002 0.002 0.000   0 0.002
TCLRP7 26/03/2015 Put 10.140 0.995 0.995 0.000   0 0.995
TCLTL7 26/03/2015 Call 10.390 0.001 0.001 0.000   0 0.001
TCLTM7 26/03/2015 Put 10.390 1.245 1.245 0.000   0 1.245
TCLV27 26/03/2015 Call 10.640 0.000 0.000 0.000   0 0.000
TCLV37 26/03/2015 Put 10.640 1.495 1.495 0.000   0 1.495
TCLVY7 26/03/2015 Call 10.890 0.000 0.000 0.000   0 0.000
TCLVZ7 26/03/2015 Put 10.890 1.740 1.740 0.000   0 1.740
TCLY87 26/03/2015 Call 11.130 0.000 0.000 0.000   0 0.000
TCLY97 26/03/2015 Put 11.130 1.980 1.980 0.000   0 1.980
TCLXT7 23/04/2015 Call 0.010 9.170 9.170 0.000   0 9.170
TCLQJ7 23/04/2015 Call 6.250 2.925 2.925 0.000   0 2.925
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLQL7 23/04/2015 Call 6.500 2.680 2.680 0.000   0 2.680
TCLQM7 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLQN7 23/04/2015 Call 6.750 2.430 2.430 0.000   0 2.430
TCLQO7 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLQP7 23/04/2015 Call 7.000 2.185 2.185 0.000   0 2.185
TCLQQ7 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLQR7 23/04/2015 Call 7.250 1.935 1.935 0.000   0 1.935
TCLQS7 23/04/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLQT7 23/04/2015 Call 7.500 1.690 1.690 0.000   0 1.690
TCLQU7 23/04/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TCLQV7 23/04/2015 Call 7.750 1.440 1.440 0.000   0 1.440
TCLQW7 23/04/2015 Put 7.750 0.002 0.002 0.000   0 0.002
TCLQX7 23/04/2015 Call 8.000 1.195 1.195 0.000   0 1.195
TCLQY7 23/04/2015 Put 8.000 0.006 0.006 0.000   0 0.006
TCLQZ7 23/04/2015 Call 8.250 0.950 0.950 0.000   0 0.950
TCLR17 23/04/2015 Put 8.250 0.015 0.015 0.000   0 0.015
TCLR27 23/04/2015 Call 8.500 0.715 0.715 0.000   0 0.715
TCLR37 23/04/2015 Put 8.500 0.030 0.030 0.000   0 0.030
TCLR47 23/04/2015 Call 8.750 0.495 0.495 0.000   500 0.495
TCLR57 23/04/2015 Put 8.750 0.070 0.070 0.000   0 0.070
TCLR67 23/04/2015 Call 9.000 0.305 0.305 0.000   2,000 0.305
TCLR77 23/04/2015 Put 9.000 0.135 0.135 0.125 40 583 0.135
TCLR87 23/04/2015 Call 9.250 0.165 0.165 0.000   2,049 0.165
TCLR97 23/04/2015 Put 9.250 0.245 0.245 0.000   0 0.245
TCLRF7 23/04/2015 Call 9.500 0.080 0.080 0.000   0 0.080
TCLRG7 23/04/2015 Put 9.500 0.410 0.410 0.000   0 0.410
TCLRH7 23/04/2015 Call 9.750 0.035 0.035 0.000   0 0.035
TCLRI7 23/04/2015 Put 9.750 0.620 0.620 0.000   0 0.620
TCLRK7 23/04/2015 Call 10.000 0.010 0.010 0.000   0 0.010
TCLRL7 23/04/2015 Put 10.000 0.855 0.855 0.000   0 0.855
TCLTF7 23/04/2015 Call 10.250 0.004 0.004 0.000   0 0.004
TCLTG7 23/04/2015 Put 10.250 1.100 1.100 0.000   0 1.100
TCLTT7 23/04/2015 Call 10.500 0.001 0.001 0.000   0 0.001
TCLTU7 23/04/2015 Put 10.500 1.350 1.350 0.000   0 1.350
TCLV47 23/04/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TCLV57 23/04/2015 Put 10.750 1.600 1.600 0.000   0 1.600
TCLW17 23/04/2015 Call 11.000 0.000 0.000 0.000   0 0.000
TCLW27 23/04/2015 Put 11.000 1.850 1.850 0.000   0 1.850
TCLZM7 28/05/2015 Call 0.010 9.195 9.195 0.000   0 9.195
TCLSF7 28/05/2015 Call 6.500 2.710 2.710 0.000   0 2.710
TCLSG7 28/05/2015 Put 6.500 0.001 0.001 0.000   0 0.001
TCLS57 28/05/2015 Call 6.750 2.465 2.465 0.000   0 2.465
TCLS67 28/05/2015 Put 6.750 0.003 0.003 0.000   0 0.003
TCLSN7 28/05/2015 Call 7.000 2.215 2.215 0.000   0 2.215
TCLSO7 28/05/2015 Put 7.000 0.006 0.006 0.000   0 0.006
TCLSJ7 28/05/2015 Call 7.250 1.970 1.970 0.000   0 1.970
TCLSK7 28/05/2015 Put 7.250 0.010 0.010 0.000   0 0.010
TCLSH7 28/05/2015 Call 7.500 1.720 1.720 0.000   0 1.720
TCLSI7 28/05/2015 Put 7.500 0.015 0.015 0.000   0 0.015
TCLS37 28/05/2015 Call 7.750 1.475 1.475 0.000   0 1.475
TCLS47 28/05/2015 Put 7.750 0.025 0.025 0.000   0 0.025
TCLS17 28/05/2015 Call 8.000 1.230 1.230 0.000   0 1.230
TCLS27 28/05/2015 Put 8.000 0.035 0.035 0.000   0 0.035
TCLT17 28/05/2015 Call 8.010 1.220 1.220 0.000   0 1.220
TCLT27 28/05/2015 Put 8.010 0.035 0.035 0.000   0 0.035
TCLSD7 28/05/2015 Call 8.250 0.990 0.990 0.000   0 0.990
TCLSE7 28/05/2015 Put 8.250 0.050 0.050 0.000   0 0.050
TCLT47 28/05/2015 Call 8.260 0.980 0.980 0.000   0 0.980
TCLT37 28/05/2015 Put 8.260 0.050 0.050 0.000   0 0.050
TCLS77 28/05/2015 Call 8.500 0.760 0.760 0.000   100 0.760
TCLS87 28/05/2015 Put 8.500 0.070 0.070 0.000   0 0.070
TCLT57 28/05/2015 Call 8.510 0.750 0.750 0.000   0 0.750
TCLT67 28/05/2015 Put 8.510 0.070 0.070 0.000   0 0.070
TCLRY7 28/05/2015 Call 8.750 0.545 0.545 0.000   0 0.545
TCLRZ7 28/05/2015 Put 8.750 0.115 0.115 0.000   0 0.115
TCLT87 28/05/2015 Call 8.760 0.540 0.540 0.000   0 0.540
TCLT77 28/05/2015 Put 8.760 0.115 0.115 0.000   300 0.115
TCLSL7 28/05/2015 Call 9.000 0.365 0.365 0.000   0 0.365
TCLSM7 28/05/2015 Put 9.000 0.185 0.185 0.000   40 0.185
TCLT97 28/05/2015 Call 9.010 0.360 0.360 0.000   0 0.360
TCLTA7 28/05/2015 Put 9.010 0.190 0.190 0.000   0 0.190
TCLSB7 28/05/2015 Call 9.250 0.230 0.230 0.160 1,017 1,317 0.230
TCLSC7 28/05/2015 Put 9.250 0.300 0.300 0.000   0 0.300
TCLS97 28/05/2015 Call 9.500 0.135 0.135 0.000   1,000 0.135
TCLSA7 28/05/2015 Put 9.500 0.450 0.450 0.000   0 0.450
TCLRW7 28/05/2015 Call 9.750 0.080 0.080 0.000   0 0.080
TCLRX7 28/05/2015 Put 9.750 0.645 0.645 0.000   0 0.645
TCLSP7 28/05/2015 Call 10.000 0.045 0.045 0.000   0 0.045
TCLSQ7 28/05/2015 Put 10.000 0.865 0.865 0.000   0 0.865
TCLTH7 28/05/2015 Call 10.250 0.025 0.025 0.000   0 0.025
TCLTI7 28/05/2015 Put 10.250 1.100 1.100 0.000   0 1.100
TCLTV7 28/05/2015 Call 10.500 0.010 0.010 0.000   0 0.010
TCLTW7 28/05/2015 Put 10.500 1.350 1.350 0.000   0 1.350
TCLV67 28/05/2015 Call 10.750 0.006 0.006 0.000   0 0.006
TCLV77 28/05/2015 Put 10.750 1.600 1.600 0.000   0 1.600
TCLW37 28/05/2015 Call 11.000 0.002 0.002 0.000   0 0.002
TCLW47 28/05/2015 Put 11.000 1.850 1.850 0.000   0 1.850
TCLK37 25/06/2015 Call 0.010 9.210 9.210 0.000   45,956 9.210
TCLV18 25/06/2015 Call 4.350 4.835 4.835 0.000   0 4.835
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 4.635 4.635 0.000   0 4.635
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 4.440 4.440 0.000   0 4.440
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 4.240 4.240 0.000   0 4.240
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 3.755 3.755 0.000   0 3.755
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLK47 25/06/2015 Call 5.690 3.505 3.505 0.000   0 3.505
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
TCLUU8 25/06/2015 Call 5.940 3.255 3.255 0.000   0 3.255
TCLUV8 25/06/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLJK7 25/06/2015 Call 6.190 3.010 3.010 0.000   0 3.010
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLUW8 25/06/2015 Call 6.430 2.770 2.770 0.000   0 2.770
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJE7 25/06/2015 Call 6.680 2.525 2.525 0.000   0 2.525
TCLJF7 25/06/2015 Put 6.680 0.001 0.001 0.000   0 0.001
TCLUS8 25/06/2015 Call 6.930 2.285 2.285 0.000   0 2.285
TCLUT8 25/06/2015 Put 6.930 0.003 0.003 0.000   0 0.003
TCLJM7 25/06/2015 Call 7.180 2.040 2.040 0.000   0 2.040
TCLJN7 25/06/2015 Put 7.180 0.006 0.006 0.000   1,990 0.006
TCLV98 25/06/2015 Call 7.420 1.810 1.810 0.000   0 1.810
TCLVA8 25/06/2015 Put 7.420 0.010 0.010 0.000   325 0.010
TCLJC7 25/06/2015 Call 7.670 1.570 1.570 0.000   0 1.570
TCLJD7 25/06/2015 Put 7.670 0.020 0.020 0.000   100 0.020
TCLVC8 25/06/2015 Call 7.920 1.330 1.330 0.000   0 1.330
TCLVD8 25/06/2015 Put 7.920 0.030 0.030 0.000   0 0.030
TCLJI7 25/06/2015 Call 8.170 1.095 1.095 0.000   1,300 1.095
TCLJJ7 25/06/2015 Put 8.170 0.050 0.050 0.000   300 0.050
TCLSS7 25/06/2015 Call 8.180 1.085 1.085 0.000   100 1.085
TCLST7 25/06/2015 Put 8.180 0.050 0.050 0.000   0 0.050
TCLDL9 25/06/2015 Call 8.410 0.880 0.880 0.000   110 0.880
TCLDM9 25/06/2015 Put 8.410 0.075 0.075 0.000   600 0.075
TCLSV7 25/06/2015 Call 8.420 0.870 0.870 0.000   750 0.870
TCLSU7 25/06/2015 Put 8.420 0.075 0.075 0.000   0 0.075
TCLJA7 25/06/2015 Call 8.660 0.665 0.665 0.000   1,150 0.665
TCLJB7 25/06/2015 Put 8.660 0.120 0.120 0.000   4,375 0.120
TCLSW7 25/06/2015 Call 8.670 0.660 0.660 0.000   4,480 0.660
TCLSX7 25/06/2015 Put 8.670 0.120 0.120 0.000   0 0.120
TCLLA9 25/06/2015 Call 8.910 0.480 0.480 0.000   400 0.480
TCLLB9 25/06/2015 Put 8.910 0.190 0.190 0.000   300 0.190
TCLSZ7 25/06/2015 Call 8.920 0.470 0.470 0.000   0 0.470
TCLSY7 25/06/2015 Put 8.920 0.190 0.190 0.000   0 0.190
TCLJG7 25/06/2015 Call 9.150 0.330 0.330 0.000   0 0.330
TCLJH7 25/06/2015 Put 9.150 0.280 0.280 0.000   800 0.280
TCLVG7 25/06/2015 Call 9.160 0.325 0.325 0.000   0 0.325
TCLVH7 25/06/2015 Put 9.160 0.280 0.280 0.000   0 0.280
TCLCM7 25/06/2015 Call 9.400 0.215 0.215 0.000   928 0.215
TCLCN7 25/06/2015 Put 9.400 0.420 0.420 0.000   800 0.420
TCLVJ7 25/06/2015 Call 9.410 0.210 0.210 0.000   0 0.210
TCLVI7 25/06/2015 Put 9.410 0.415 0.415 0.000   0 0.415
TCLLK7 25/06/2015 Call 9.650 0.135 0.135 0.000   800 0.135
TCLLL7 25/06/2015 Put 9.650 0.590 0.590 0.000   0 0.590
TCLVK7 25/06/2015 Call 9.660 0.130 0.130 0.000   0 0.130
TCLVL7 25/06/2015 Put 9.660 0.580 0.580 0.000   0 0.580
TCLJ47 25/06/2015 Call 9.900 0.085 0.085 0.000   0 0.085
TCLJ57 25/06/2015 Put 9.900 0.795 0.795 0.000   0 0.795
TCLVN7 25/06/2015 Call 9.910 0.080 0.080 0.000   0 0.080
TCLVM7 25/06/2015 Put 9.910 0.780 0.780 0.000   0 0.780
TCLRQ7 25/06/2015 Call 10.140 0.050 0.050 0.000   0 0.050
TCLRR7 25/06/2015 Put 10.140 1.010 1.010 0.000   0 1.010
TCLVO7 25/06/2015 Call 10.150 0.050 0.050 0.000   0 0.050
TCLVP7 25/06/2015 Put 10.150 0.990 0.990 0.000   0 0.990
TCLTN7 25/06/2015 Call 10.390 0.035 0.035 0.000   0 0.035
TCLTO7 25/06/2015 Put 10.390 1.250 1.250 0.000   0 1.250
TCLVR7 25/06/2015 Call 10.400 0.035 0.035 0.000   0 0.035
TCLVQ7 25/06/2015 Put 10.400 1.220 1.220 0.000   0 1.220
TCLV87 25/06/2015 Call 10.640 0.020 0.020 0.000   0 0.020
TCLV97 25/06/2015 Put 10.640 1.490 1.490 0.000   0 1.490
TCLVS7 25/06/2015 Call 10.650 0.020 0.020 0.000   0 0.020
TCLVT7 25/06/2015 Put 10.650 1.455 1.455 0.000   0 1.455
TCLW57 25/06/2015 Call 10.890 0.010 0.010 0.000   0 0.010
TCLW67 25/06/2015 Put 10.890 1.740 1.740 0.000   0 1.740
TCLYA7 25/06/2015 Call 11.130 0.007 0.007 0.000   0 0.007
TCLYB7 25/06/2015 Put 11.130 1.980 1.980 0.000   0 1.980
TCLYO7 30/07/2015 Call 7.250 1.965 1.965 0.000   0 1.965
TCLYP7 30/07/2015 Put 7.250 0.035 0.035 0.000   0 0.035
TCLXF7 30/07/2015 Call 7.500 1.720 1.720 0.000   0 1.720
TCLXG7 30/07/2015 Put 7.500 0.040 0.040 0.000   0 0.040
TCLXL7 30/07/2015 Call 7.750 1.485 1.485 0.000   0 1.485
TCLXM7 30/07/2015 Put 7.750 0.050 0.050 0.000   0 0.050
TCLWZ7 30/07/2015 Call 8.000 1.250 1.250 0.000   0 1.250
TCLX17 30/07/2015 Put 8.000 0.065 0.065 0.000   0 0.065
TCLX67 30/07/2015 Call 8.250 1.020 1.020 0.000   0 1.020
TCLX77 30/07/2015 Put 8.250 0.100 0.100 0.000   0 0.100
TCLXU7 30/07/2015 Call 8.260 0.885 0.885 0.000   0 0.885
TCLXV7 30/07/2015 Put 8.260 0.100 0.100 0.000   0 0.100
TCLXC7 30/07/2015 Call 8.500 0.805 0.805 0.000   0 0.805
TCLXD7 30/07/2015 Put 8.500 0.150 0.150 0.000   0 0.150
TCLXY7 30/07/2015 Call 8.510 0.690 0.690 0.000   0 0.690
TCLXW7 30/07/2015 Put 8.510 0.150 0.150 0.000   0 0.150
TCLXN7 30/07/2015 Call 8.750 0.610 0.610 0.000   0 0.610
TCLXO7 30/07/2015 Put 8.750 0.225 0.225 0.000   0 0.225
TCLXZ7 30/07/2015 Call 8.760 0.515 0.515 0.000   0 0.515
TCLY17 30/07/2015 Put 8.760 0.225 0.225 0.000   0 0.225
TCLWX7 30/07/2015 Call 9.000 0.440 0.440 0.000   0 0.440
TCLWY7 30/07/2015 Put 9.000 0.325 0.325 0.000   0 0.325
TCLXJ7 30/07/2015 Call 9.250 0.300 0.300 0.000   0 0.300
TCLXK7 30/07/2015 Put 9.250 0.460 0.460 0.000   0 0.460
TCLXP7 30/07/2015 Call 9.500 0.195 0.195 0.000   0 0.195
TCLXQ7 30/07/2015 Put 9.500 0.625 0.625 0.000   0 0.625
TCLX27 30/07/2015 Call 9.750 0.120 0.120 0.000   0 0.120
TCLX37 30/07/2015 Put 9.750 0.815 0.815 0.000   0 0.815
TCLX87 30/07/2015 Call 10.000 0.075 0.075 0.000   0 0.075
TCLX97 30/07/2015 Put 10.000 1.025 1.025 0.000   0 1.025
TCLXH7 30/07/2015 Call 10.250 0.050 0.050 0.000   0 0.050
TCLXI7 30/07/2015 Put 10.250 1.250 1.250 0.000   0 1.250
TCLXR7 30/07/2015 Call 10.500 0.040 0.040 0.000   2,600 0.040
TCLXS7 30/07/2015 Put 10.500 1.480 1.480 0.000   0 1.480
TCLX47 30/07/2015 Call 10.750 0.035 0.035 0.000   0 0.035
TCLX57 30/07/2015 Put 10.750 1.725 1.725 0.000   0 1.725
TCLXA7 30/07/2015 Call 11.000 0.030 0.030 0.000   0 0.030
TCLXB7 30/07/2015 Put 11.000 1.970 1.970 0.000   0 1.970
TCLZ87 27/08/2015 Call 7.250 1.955 1.955 0.000   0 1.955
TCLZ97 27/08/2015 Put 7.250 0.030 0.030 0.000   0 0.030
TCLYS7 27/08/2015 Call 7.500 1.705 1.705 0.000   0 1.705
TCLYT7 27/08/2015 Put 7.500 0.040 0.040 0.000   0 0.040
TCLZ27 27/08/2015 Call 7.750 1.460 1.460 0.000   0 1.460
TCLZ37 27/08/2015 Put 7.750 0.055 0.055 0.000   0 0.055
TCLZE7 27/08/2015 Call 8.000 1.220 1.220 0.000   0 1.220
TCLZF7 27/08/2015 Put 8.000 0.080 0.080 0.000   0 0.080
TCLZ67 27/08/2015 Call 8.250 0.990 0.990 0.000   0 0.990
TCLZ77 27/08/2015 Put 8.250 0.120 0.120 0.000   0 0.120
TCLYW7 27/08/2015 Call 8.500 0.775 0.775 0.000   0 0.775
TCLYX7 27/08/2015 Put 8.500 0.175 0.175 0.000   0 0.175
TCLZG7 27/08/2015 Call 8.750 0.590 0.590 0.000   0 0.590
TCLZH7 27/08/2015 Put 8.750 0.255 0.255 0.000   0 0.255
TCLZC7 27/08/2015 Call 9.000 0.430 0.430 0.000   0 0.430
TCLZD7 27/08/2015 Put 9.000 0.365 0.365 0.000   0 0.365
TCLYQ7 27/08/2015 Call 9.250 0.305 0.305 0.000   0 0.305
TCLYR7 27/08/2015 Put 9.250 0.505 0.505 0.000   0 0.505
TCLYZ7 27/08/2015 Call 9.500 0.205 0.205 0.000   0 0.205
TCLZ17 27/08/2015 Put 9.500 0.665 0.665 0.000   0 0.665
TCLZI7 27/08/2015 Call 9.750 0.140 0.140 0.000   0 0.140
TCLZJ7 27/08/2015 Put 9.750 0.850 0.850 0.000   0 0.850
TCLZA7 27/08/2015 Call 10.000 0.090 0.090 0.000   0 0.090
TCLZB7 27/08/2015 Put 10.000 1.055 1.055 0.000   0 1.055
TCLYU7 27/08/2015 Call 10.250 0.060 0.060 0.000   0 0.060
TCLYV7 27/08/2015 Put 10.250 1.275 1.275 0.000   0 1.275
TCLZ47 27/08/2015 Call 10.500 0.040 0.040 0.000   0 0.040
TCLZ57 27/08/2015 Put 10.500 1.505 1.505 0.000   0 1.505
TCLZK7 27/08/2015 Call 10.750 0.030 0.030 0.000   0 0.030
TCLZL7 27/08/2015 Put 10.750 1.740 1.740 0.000   0 1.740
TCLZN7 27/08/2015 Call 11.000            
TCLZO7 27/08/2015 Put 11.000            
TCLQA7 24/09/2015 Call 0.010 9.060 9.060 0.000   0 9.060
TCLY49 24/09/2015 Call 4.750 4.445 4.445 0.000   0 4.445
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.245 4.245 0.000   0 4.245
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 3.755 3.755 0.000   0 3.755
TCLU79 24/09/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLUA9 24/09/2015 Call 5.940 3.255 3.255 0.000   0 3.255
TCLUB9 24/09/2015 Put 5.940 0.007 0.007 0.000   0 0.007
TCLP77 24/09/2015 Call 6.190 3.010 3.010 0.000   0 3.010
TCLP87 24/09/2015 Put 6.190 0.010 0.010 0.000   0 0.010
TCLU89 24/09/2015 Call 6.430 2.770 2.770 0.000   0 2.770
TCLU99 24/09/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLPL7 24/09/2015 Call 6.680 2.525 2.525 0.000   0 2.525
TCLPM7 24/09/2015 Put 6.680 0.025 0.025 0.000   0 0.025
TCLUC9 24/09/2015 Call 6.930 2.280 2.280 0.000   0 2.280
TCLUD9 24/09/2015 Put 6.930 0.030 0.030 0.000   70 0.030
TCLP97 24/09/2015 Call 7.180 2.035 2.035 0.000   0 2.035
TCLPK7 24/09/2015 Put 7.180 0.040 0.040 0.000   0 0.040
TCLU29 24/09/2015 Call 7.420 1.805 1.805 0.000   0 1.805
TCLU39 24/09/2015 Put 7.420 0.055 0.055 0.000   600 0.055
TCLP57 24/09/2015 Call 7.670 1.565 1.565 0.000   0 1.565
TCLP67 24/09/2015 Put 7.670 0.075 0.075 0.000   0 0.075
TCLUG9 24/09/2015 Call 7.920 1.335 1.335 0.000   0 1.335
TCLUH9 24/09/2015 Put 7.920 0.100 0.100 0.000   200 0.100
TCLY37 24/09/2015 Call 7.930 1.230 1.230 0.000   0 1.230
TCLY27 24/09/2015 Put 7.930 0.100 0.100 0.000   0 0.100
TCLPP7 24/09/2015 Call 8.170 1.115 1.115 0.000   0 1.115
TCLPQ7 24/09/2015 Put 8.170 0.135 0.135 0.000   0 0.135
TCLY47 24/09/2015 Call 8.180 1.025 1.025 0.000   0 1.025
TCLY57 24/09/2015 Put 8.180 0.135 0.135 0.000   0 0.135
TCLU49 24/09/2015 Call 8.410 0.910 0.910 0.000   0 0.910
TCLU59 24/09/2015 Put 8.410 0.185 0.185 0.000   165 0.185
TCLY77 24/09/2015 Call 8.420 0.840 0.840 0.000   0 0.840
TCLY67 24/09/2015 Put 8.420 0.180 0.180 0.000   500 0.180
TCLP37 24/09/2015 Call 8.660 0.720 0.720 0.000   30 0.720
TCLP47 24/09/2015 Put 8.660 0.250 0.250 0.240 50 180 0.250
TCLWD7 24/09/2015 Call 8.670 0.660 0.660 0.000   0 0.660
TCLWE7 24/09/2015 Put 8.670 0.250 0.250 0.000   0 0.250
TCLUE9 24/09/2015 Call 8.910 0.545 0.545 0.000   0 0.545
TCLUF9 24/09/2015 Put 8.910 0.345 0.345 0.000   300 0.345
TCLWG7 24/09/2015 Call 8.920 0.505 0.505 0.000   0 0.505
TCLWF7 24/09/2015 Put 8.920 0.340 0.340 0.000   0 0.340
TCLPN7 24/09/2015 Call 9.150 0.405 0.405 0.000   0 0.405
TCLPO7 24/09/2015 Put 9.150 0.455 0.455 0.000   0 0.455
TCLWH7 24/09/2015 Call 9.160 0.375 0.375 0.000   0 0.375
TCLWI7 24/09/2015 Put 9.160 0.445 0.445 0.000   0 0.445
TCLDP7 24/09/2015 Call 9.400 0.285 0.285 0.000   0 0.285
TCLDQ7 24/09/2015 Put 9.400 0.595 0.595 0.000   0 0.595
TCLYH7 24/09/2015 Call 9.410 0.265 0.265 0.000   50 0.265
TCLYG7 24/09/2015 Put 9.410 0.585 0.585 0.000   0 0.585
TCLQD7 24/09/2015 Call 9.650 0.195 0.195 0.000   0 0.195
TCLQE7 24/09/2015 Put 9.650 0.760 0.760 0.000   0 0.760
TCLYI7 24/09/2015 Call 9.660 0.180 0.180 0.000   257 0.180
TCLYJ7 24/09/2015 Put 9.660 0.745 0.745 0.000   0 0.745
TCLJ67 24/09/2015 Call 9.900 0.125 0.125 0.000   0 0.125
TCLJ77 24/09/2015 Put 9.900 0.950 0.950 0.000   0 0.950
TCLYL7 24/09/2015 Call 9.910 0.120 0.120 0.000   307 0.120
TCLYK7 24/09/2015 Put 9.910 0.925 0.925 0.000   0 0.925
TCLRS7 24/09/2015 Call 10.140 0.085 0.085 0.000   0 0.085
TCLRT7 24/09/2015 Put 10.140 1.150 1.150 0.000   0 1.150
TCLYN7 24/09/2015 Call 10.150 0.080 0.080 0.000   0 0.080
TCLYM7 24/09/2015 Put 10.150 1.120 1.120 0.000   0 1.120
TCLNU7 24/09/2015 Call 10.390 0.055 0.055 0.000   0 0.055
TCLNV7 24/09/2015 Put 10.390 1.375 1.375 0.000   0 1.375
TCLVA7 24/09/2015 Call 10.640 0.040 0.040 0.000   0 0.040
TCLVB7 24/09/2015 Put 10.640 1.610 1.610 0.000   0 1.610
TCLW77 24/09/2015 Call 10.890 0.035 0.035 0.000   0 0.035
TCLW87 24/09/2015 Put 10.890 1.855 1.855 0.000   0 1.855
TCLYC7 24/09/2015 Call 11.130 0.035 0.035 0.000   0 0.035
TCLYD7 24/09/2015 Put 11.130 2.095 2.095 0.000   0 2.095
TCLUU7 17/12/2015 Call 0.010 9.100 9.100 0.000   0 9.100
TCLJU7 17/12/2015 Call 5.440 3.750 3.750 0.000   0 3.750
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 3.255 3.255 0.000   0 3.255
TCLE59 17/12/2015 Put 5.940 0.006 0.006 0.000   0 0.006
TCLK17 17/12/2015 Call 6.430 2.770 2.770 0.000   0 2.770
TCLK27 17/12/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLJQ7 17/12/2015 Call 6.930 2.285 2.285 0.000   0 2.285
TCLJR7 17/12/2015 Put 6.930 0.040 0.040 0.000   600 0.040
TCLU47 17/12/2015 Call 7.180 2.045 2.045 0.000   0 2.045
TCLU57 17/12/2015 Put 7.180 0.055 0.055 0.000   0 0.055
TCLEL9 17/12/2015 Call 7.420 1.820 1.820 0.000   0 1.820
TCLEM9 17/12/2015 Put 7.420 0.075 0.075 0.000   0 0.075
TCLUA7 17/12/2015 Call 7.670 1.590 1.590 0.000   0 1.590
TCLUB7 17/12/2015 Put 7.670 0.100 0.100 0.000   0 0.100
TCLJS7 17/12/2015 Call 7.920 1.365 1.365 0.000   0 1.365
TCLJT7 17/12/2015 Put 7.920 0.140 0.140 0.000   0 0.140
TCLWN7 17/12/2015 Call 7.930 1.310 1.310 0.000   0 1.310
TCLWO7 17/12/2015 Put 7.930 0.135 0.135 0.000   0 0.135
TCLU27 17/12/2015 Call 8.170 1.150 1.150 0.000   0 1.150
TCLU37 17/12/2015 Put 8.170 0.185 0.185 0.000   0 0.185
TCLWQ7 17/12/2015 Call 8.180 1.110 1.110 0.000   0 1.110
TCLWP7 17/12/2015 Put 8.180 0.185 0.185 0.000   600 0.185
TCLJW7 17/12/2015 Call 8.410 0.965 0.965 0.000   0 0.965
TCLJX7 17/12/2015 Put 8.410 0.240 0.240 0.000   0 0.240
TCLWR7 17/12/2015 Call 8.420 0.930 0.930 0.000   0 0.930
TCLWS7 17/12/2015 Put 8.420 0.240 0.240 0.000   0 0.240
TCLU87 17/12/2015 Call 8.660 0.785 0.785 0.000   840 0.785
TCLU97 17/12/2015 Put 8.660 0.320 0.320 0.000   0 0.320
TCLWK7 17/12/2015 Call 8.670 0.765 0.765 0.000   0 0.765
TCLWJ7 17/12/2015 Put 8.670 0.315 0.315 0.000   0 0.315
TCLJO7 17/12/2015 Call 8.910 0.625 0.625 0.000   0 0.625
TCLJP7 17/12/2015 Put 8.910 0.415 0.415 0.000   0 0.415
TCLWL7 17/12/2015 Call 8.920 0.610 0.610 0.000   0 0.610
TCLWM7 17/12/2015 Put 8.920 0.405 0.405 0.000   0 0.405
TCLTZ7 17/12/2015 Call 9.150 0.495 0.495 0.000   0 0.495
TCLU17 17/12/2015 Put 9.150 0.525 0.525 0.000   0 0.525
TCLWU7 17/12/2015 Call 9.160 0.485 0.485 0.000   0 0.485
TCLWT7 17/12/2015 Put 9.160 0.510 0.510 0.000   0 0.510
TCLJY7 17/12/2015 Call 9.400 0.375 0.375 0.000   0 0.375
TCLJZ7 17/12/2015 Put 9.400 0.660 0.660 0.000   600 0.660
TCLWV7 17/12/2015 Call 9.410 0.370 0.370 0.000   0 0.370
TCLWW7 17/12/2015 Put 9.410 0.640 0.640 0.000   0 0.640
TCLU67 17/12/2015 Call 9.650 0.275 0.275 0.000   115 0.275
TCLU77 17/12/2015 Put 9.650 0.815 0.815 0.000   0 0.815
TCLK87 17/12/2015 Call 9.900 0.200 0.200 0.000   600 0.200
TCLK97 17/12/2015 Put 9.900 0.995 0.995 0.000   0 0.995
TCLUC7 17/12/2015 Call 10.140 0.140 0.140 0.000   300 0.140
TCLUD7 17/12/2015 Put 10.140 1.185 1.185 0.000   0 1.185
TCLNW7 17/12/2015 Call 10.390 0.095 0.095 0.000   300 0.095
TCLNX7 17/12/2015 Put 10.390 1.395 1.395 0.000   0 1.395
TCLVC7 17/12/2015 Call 10.640 0.065 0.065 0.000   300 0.065
TCLVD7 17/12/2015 Put 10.640 1.625 1.625 0.000   0 1.625
TCLTX7 17/12/2015 Call 10.890 0.045 0.045 0.000   300 0.045
TCLTY7 17/12/2015 Put 10.890 1.865 1.865 0.000   0 1.865
TCLYE7 17/12/2015 Call 11.130 0.040 0.040 0.000   0 0.040
TCLYF7 17/12/2015 Put 11.130 2.100 2.100 0.000   0 2.100
TCLQ47 23/03/2016 Call 5.500 3.690 3.690 0.000   0 3.690
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 6.000 3.195 3.195 0.000   0 3.195
TCLQ17 23/03/2016 Put 6.000 0.001 0.001 0.000   0 0.001
TCLQ67 23/03/2016 Call 6.500 2.705 2.705 0.000   0 2.705
TCLQ77 23/03/2016 Put 6.500 0.005 0.005 0.000   0 0.005
TCLPV7 23/03/2016 Call 7.000 2.220 2.220 0.000   0 2.220
TCLPW7 23/03/2016 Put 7.000 0.020 0.020 0.000   0 0.020
TCLPR7 23/03/2016 Call 7.500 1.750 1.750 0.000   0 1.750
TCLPS7 23/03/2016 Put 7.500 0.060 0.060 0.000   0 0.060
TCLPX7 23/03/2016 Call 8.000 1.310 1.310 0.000   0 1.310
TCLPY7 23/03/2016 Put 8.000 0.150 0.150 0.000   0 0.150
TCLQ27 23/03/2016 Call 8.500 0.920 0.920 0.000   0 0.920
TCLQ37 23/03/2016 Put 8.500 0.305 0.305 0.000   0 0.305
TCLQ87 23/03/2016 Call 9.000 0.605 0.605 0.000   6 0.605
TCLQ97 23/03/2016 Put 9.000 0.535 0.535 0.000   0 0.535
TCLPT7 23/03/2016 Call 9.500 0.370 0.370 0.000   0 0.370
TCLPU7 23/03/2016 Put 9.500 0.845 0.845 0.000   0 0.845
TCLQB7 23/03/2016 Call 10.000 0.210 0.210 0.000   0 0.210
TCLQC7 23/03/2016 Put 10.000 1.220 1.220 0.000   0 1.220
TCLRU7 23/03/2016 Call 10.500 0.110 0.110 0.000   0 0.110
TCLRV7 23/03/2016 Put 10.500 1.640 1.640 0.000   0 1.640
TCLUV7 23/03/2016 Call 11.000 0.060 0.060 0.000   0 0.060
TCLUW7 23/03/2016 Put 11.000 2.090 2.090 0.000   0 2.090
TCLW97 23/03/2016 Call 11.500 0.030 0.030 0.000   0 0.030
TCLWA7 23/03/2016 Put 11.500 2.560 2.560 0.000   0 2.560
TCLVE7 23/06/2016 Call 6.430 2.765 2.765 0.000   0 2.765
TCLVF7 23/06/2016 Put 6.430 0.010 0.010 0.000   0 0.010
TCLQU9 23/06/2016 Call 6.930 2.270 2.270 0.000   0 2.270
TCLQV9 23/06/2016 Put 6.930 0.035 0.035 0.000   150 0.035
TCLUG7 23/06/2016 Call 7.420 1.810 1.810 0.000   0 1.810
TCLUH7 23/06/2016 Put 7.420 0.085 0.085 0.000   0 0.085
TCLUS7 23/06/2016 Call 7.920 1.385 1.385 0.000   0 1.385
TCLUT7 23/06/2016 Put 7.920 0.180 0.180 0.000   0 0.180
TCLUI7 23/06/2016 Call 8.410 1.035 1.035 0.000   0 1.035
TCLUJ7 23/06/2016 Put 8.410 0.335 0.335 0.000   0 0.335
TCLUQ7 23/06/2016 Call 8.910 0.755 0.755 0.000   0 0.755
TCLUR7 23/06/2016 Put 8.910 0.560 0.560 0.000   0 0.560
TCLUE7 23/06/2016 Call 9.400 0.540 0.540 0.000   0 0.540
TCLUF7 23/06/2016 Put 9.400 0.845 0.845 0.000   0 0.845
TCLUM7 23/06/2016 Call 9.900 0.375 0.375 0.000   0 0.375
TCLUN7 23/06/2016 Put 9.900 1.195 1.195 0.000   0 1.195
TCLUK7 23/06/2016 Call 10.390 0.260 0.260 0.000   0 0.260
TCLUL7 23/06/2016 Put 10.390 1.585 1.585 0.000   0 1.585
TCLUO7 23/06/2016 Call 10.890 0.175 0.175 0.000   0 0.175
TCLUP7 23/06/2016 Put 10.890 2.015 2.015 0.000   0 2.015
TCLWB7 23/06/2016 Call 11.380 0.115 0.115 0.000   0 0.115
TCLWC7 23/06/2016 Put 11.380 2.465 2.465 0.000   0 2.465

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.