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 7.920 0.000 7.900 7.930 7.970 7.970 7.910 3,145,612 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLL57 30/10/2014 Call 0.010 7.915 7.915 0.000   0 7.915
TCLEQ7 30/10/2014 Call 5.440 2.485 2.485 0.000   0 2.485
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.235 2.235 0.000   0 2.240
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.985 1.985 0.000   0 1.990
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.735 1.735 0.000   0 1.740
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.495 1.495 0.000   0 1.500
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.245 1.245 0.000   0 1.250
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   400 0.000
TCLEI7 30/10/2014 Call 6.930 0.995 0.995 0.000   0 1.000
TCLEJ7 30/10/2014 Put 6.930 0.000 0.000 0.000   0 0.000
TCLEM7 30/10/2014 Call 7.180 0.745 0.745 0.000   0 0.755
TCLEN7 30/10/2014 Put 7.180 0.000 0.000 0.000   0 0.000
TCLIF7 30/10/2014 Call 7.190 0.735 0.735 0.000   0 0.745
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.000
TCLES7 30/10/2014 Call 7.420 0.510 0.510 0.000   763 0.520
TCLET7 30/10/2014 Put 7.420 0.003 0.003 0.000   570 0.003
TCLII7 30/10/2014 Call 7.430 0.500 0.500 0.000   0 0.510
TCLIH7 30/10/2014 Put 7.430 0.003 0.003 0.000   0 0.003
TCLEW7 30/10/2014 Call 7.670 0.285 0.285 0.285 6 1,968 0.290
TCLEX7 30/10/2014 Put 7.670 0.020 0.020 0.000 570 1,968 0.025
TCLE57 30/10/2014 Call 7.920 0.110 0.110 0.070 583 3,759 0.115
TCLE67 30/10/2014 Put 7.920 0.095 0.095 0.000 570 6,946 0.100
TCLEK7 30/10/2014 Call 8.170 0.020 0.020 0.000   1,672 0.025
TCLEL7 30/10/2014 Put 8.170 0.265 0.265 0.000   671 0.270
TCLM37 30/10/2014 Call 8.180 0.020 0.020 0.000   319 0.025
TCLM27 30/10/2014 Put 8.180 0.270 0.270 0.000   0 0.275
TCLEU7 30/10/2014 Call 8.410 0.002 0.002 0.000   0 0.003
TCLEV7 30/10/2014 Put 8.410 0.490 0.490 0.000   0 0.490
TCLEY7 30/10/2014 Call 8.660 0.000 0.000 0.000   10 0.000
TCLEZ7 30/10/2014 Put 8.660 0.740 0.740 0.000   0 0.740
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 0.990 0.990 0.000   0 0.990
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.230 1.230 0.000   0 1.230
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.480 1.480 0.000   0 1.480
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.730 1.730 0.000   0 1.730
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 1.985 1.985 0.000   0 1.980
TCLNN7 27/11/2014 Call 0.010 7.930 7.930 0.000   0 7.935
TCLI57 27/11/2014 Call 5.750 2.185 2.185 0.000   0 2.190
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 1.940 1.940 0.000   0 1.940
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.690 1.690 0.000   0 1.690
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.445 1.445 0.000   0 1.445
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 1.195 1.195 0.000   0 1.195
TCLI47 27/11/2014 Put 6.750 0.002 0.002 0.000   840 0.001
TCLGQ7 27/11/2014 Call 7.000 0.950 0.950 0.000   0 0.950
TCLGR7 27/11/2014 Put 7.000 0.005 0.005 0.000   0 0.005
TCLGM7 27/11/2014 Call 7.250 0.705 0.705 0.000   0 0.705
TCLGN7 27/11/2014 Put 7.250 0.015 0.015 0.000   5,550 0.015
TCLIK7 27/11/2014 Call 7.260 0.695 0.695 0.000   530 0.695
TCLIJ7 27/11/2014 Put 7.260 0.015 0.015 0.000   0 0.015
TCLGY7 27/11/2014 Call 7.500 0.475 0.475 0.000   130 0.475
TCLGZ7 27/11/2014 Put 7.500 0.035 0.035 0.000   0 0.040
TCLIL7 27/11/2014 Call 7.510 0.465 0.465 0.000   29 0.470
TCLIM7 27/11/2014 Put 7.510 0.035 0.035 0.000   0 0.040
TCLI17 27/11/2014 Call 7.750 0.275 0.275 0.000   5,106 0.280
TCLI27 27/11/2014 Put 7.750 0.085 0.085 0.000   4,180 0.095
TCLG67 27/11/2014 Call 8.000 0.130 0.130 0.000   8,965 0.135
TCLG77 27/11/2014 Put 8.000 0.195 0.195 0.000   499 0.200
TCLGU7 27/11/2014 Call 8.250 0.050 0.050 0.000   992 0.055
TCLGV7 27/11/2014 Put 8.250 0.365 0.365 0.000   0 0.375
TCLM57 27/11/2014 Call 8.260 0.050 0.050 0.000   0 0.050
TCLM47 27/11/2014 Put 8.260 0.370 0.370 0.000   0 0.375
TCLI77 27/11/2014 Call 8.500 0.015 0.015 0.000   0 0.020
TCLI87 27/11/2014 Put 8.500 0.590 0.590 0.000   0 0.595
TCLG87 27/11/2014 Call 8.750 0.005 0.005 0.000   0 0.006
TCLG97 27/11/2014 Put 8.750 0.830 0.830 0.000   0 0.835
TCLGO7 27/11/2014 Call 9.000 0.001 0.001 0.000   0 0.001
TCLGP7 27/11/2014 Put 9.000 1.080 1.080 0.000   0 1.085
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.330 1.330 0.000   0 1.330
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.580 1.580 0.000   0 1.580
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 1.830 1.830 0.000   0 1.830
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 2.080 2.080 0.000   0 2.080
TCLY39 18/12/2014 Call 0.010 7.945 7.945 0.000   41,456 7.945
TCLTD8 18/12/2014 Call 4.550 3.390 3.390 0.000   0 3.390
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.190 3.190 0.000   0 3.195
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 2.995 2.995 0.000   0 2.995
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 2.985 2.985 0.000   114 2.985
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.745 2.745 0.000   0 2.745
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.505 2.505 0.000   0 2.510
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.255 2.255 0.000   0 2.260
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.010 2.010 0.000   0 2.010
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 2.000 2.000 0.000   40 2.000
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 1.760 1.760 0.000   0 1.765
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.525 1.525 0.000   0 1.525
TCLTA8 18/12/2014 Put 6.430 0.001 0.001 0.000   20 0.001
TCLYV9 18/12/2014 Call 6.440 1.515 1.515 0.000   200 1.515
TCLYU9 18/12/2014 Put 6.440 0.001 0.001 0.000   0 0.001
TCLX49 18/12/2014 Call 6.680 1.275 1.275 0.000   0 1.280
TCLX59 18/12/2014 Put 6.680 0.002 0.002 0.000   165 0.002
TCLDV7 18/12/2014 Call 6.690 1.270 1.270 0.000   0 1.270
TCLDU7 18/12/2014 Put 6.690 0.002 0.002 0.000   500 0.002
TCLTN8 18/12/2014 Call 6.930 1.035 1.035 0.000   0 1.035
TCLTO8 18/12/2014 Put 6.930 0.007 0.007 0.000   40 0.007
TCLYW9 18/12/2014 Call 6.940 1.025 1.025 0.000   0 1.025
TCLYX9 18/12/2014 Put 6.940 0.007 0.007 0.000   40 0.007
TCLXH9 18/12/2014 Call 7.180 0.795 0.795 0.000   2,106 0.795
TCLXI9 18/12/2014 Put 7.180 0.020 0.020 0.000   60 0.020
TCLB47 18/12/2014 Call 7.190 0.785 0.785 0.000   700 0.790
TCLB37 18/12/2014 Put 7.190 0.020 0.020 0.000   100 0.020
TCLTB8 18/12/2014 Call 7.420 0.575 0.575 0.000   6,974 0.580
TCLTC8 18/12/2014 Put 7.420 0.045 0.045 0.000   480 0.045
TCLZ19 18/12/2014 Call 7.430 0.570 0.570 0.000   0 0.570
TCLYZ9 18/12/2014 Put 7.430 0.045 0.045 0.000   0 0.050
TCLX69 18/12/2014 Call 7.670 0.375 0.375 0.000   13,210 0.380
TCLX79 18/12/2014 Put 7.670 0.100 0.100 0.000   130 0.100
TCLZ29 18/12/2014 Call 7.680 0.365 0.365 0.000   439 0.375
TCLZ39 18/12/2014 Put 7.680 0.100 0.100 0.000   200 0.105
TCLTZ8 18/12/2014 Call 7.920 0.215 0.215 0.000   11,496 0.220
TCLU18 18/12/2014 Put 7.920 0.195 0.195 0.000   950 0.200
TCLLY7 18/12/2014 Call 7.930 0.210 0.210 0.000   180 0.215
TCLLX7 18/12/2014 Put 7.930 0.200 0.200 0.000   0 0.200
TCLXC9 18/12/2014 Call 8.170 0.105 0.105 0.000   350 0.115
TCLXD9 18/12/2014 Put 8.170 0.345 0.345 0.000   0 0.345
TCLLZ7 18/12/2014 Call 8.180 0.105 0.105 0.000   200 0.110
TCLM17 18/12/2014 Put 8.180 0.345 0.345 0.000   0 0.350
TCLD99 18/12/2014 Call 8.410 0.050 0.050 0.000   276 0.050
TCLDK9 18/12/2014 Put 8.410 0.530 0.530 0.000   0 0.535
TCLX29 18/12/2014 Call 8.660 0.020 0.020 0.000   0 0.020
TCLX39 18/12/2014 Put 8.660 0.755 0.755 0.000   0 0.760
TCLL69 18/12/2014 Call 8.910 0.007 0.007 0.000   0 0.008
TCLL79 18/12/2014 Put 8.910 0.995 0.995 0.000   0 1.000
TCLFZ7 18/12/2014 Call 9.150 0.002 0.002 0.000   0 0.003
TCLG17 18/12/2014 Put 9.150 1.235 1.235 0.000   0 1.235
TCLIX7 18/12/2014 Call 9.400 0.001 0.001 0.000   0 0.001
TCLIY7 18/12/2014 Put 9.400 1.485 1.485 0.000   0 1.485
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.735 1.735 0.000   0 1.735
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.985 1.985 0.000   0 1.985
TCLM67 29/01/2015 Call 5.750 2.200 2.200 0.000   0 2.200
TCLM77 29/01/2015 Put 5.750 0.002 0.002 0.000   0 0.004
TCLKA7 29/01/2015 Call 6.000 1.950 1.950 0.000   0 1.955
TCLKB7 29/01/2015 Put 6.000 0.005 0.005 0.000   0 0.009
TCLKQ7 29/01/2015 Call 6.250 1.705 1.705 0.000   0 1.705
TCLKR7 29/01/2015 Put 6.250 0.010 0.010 0.000   0 0.015
TCLL17 29/01/2015 Call 6.500 1.455 1.455 0.000   0 1.455
TCLL27 29/01/2015 Put 6.500 0.020 0.020 0.000   0 0.025
TCLKM7 29/01/2015 Call 6.750 1.210 1.210 0.000   0 1.210
TCLKN7 29/01/2015 Put 6.750 0.030 0.030 0.000   0 0.035
TCLKE7 29/01/2015 Call 7.000 0.965 0.965 0.000   0 0.960
TCLKF7 29/01/2015 Put 7.000 0.045 0.045 0.000   0 0.050
TCLKU7 29/01/2015 Call 7.250 0.730 0.730 0.000   0 0.725
TCLKV7 29/01/2015 Put 7.250 0.080 0.080 0.000   0 0.080
TCLKY7 29/01/2015 Call 7.500 0.510 0.510 0.000   0 0.500
TCLKZ7 29/01/2015 Put 7.500 0.135 0.135 0.000   130 0.140
TCLKI7 29/01/2015 Call 7.750 0.325 0.325 0.000   64 0.315
TCLKJ7 29/01/2015 Put 7.750 0.235 0.235 0.000   0 0.235
TCLKC7 29/01/2015 Call 8.000 0.185 0.185 0.000   0 0.180
TCLKD7 29/01/2015 Put 8.000 0.375 0.375 0.000   0 0.375
TCLKS7 29/01/2015 Call 8.250 0.100 0.100 0.000   0 0.095
TCLKT7 29/01/2015 Put 8.250 0.555 0.555 0.000   0 0.560
TCLL37 29/01/2015 Call 8.500 0.050 0.050 0.000   800 0.050
TCLL47 29/01/2015 Put 8.500 0.770 0.770 0.000   0 0.770
TCLKG7 29/01/2015 Call 8.750 0.030 0.030 0.000   0 0.030
TCLKH7 29/01/2015 Put 8.750 1.000 1.000 0.000   0 1.000
TCLKO7 29/01/2015 Call 9.000 0.015 0.015 0.000   0 0.020
TCLKP7 29/01/2015 Put 9.000 1.240 1.240 0.000   0 1.240
TCLKW7 29/01/2015 Call 9.250 0.009 0.009 0.000   0 0.015
TCLKX7 29/01/2015 Put 9.250 1.485 1.485 0.000   0 1.485
TCLKK7 29/01/2015 Call 9.500 0.005 0.005 0.000   0 0.008
TCLKL7 29/01/2015 Put 9.500 1.735 1.735 0.000   0 1.735
TCLLG7 29/01/2015 Call 9.750 0.003 0.003 0.000   0 0.005
TCLLH7 29/01/2015 Put 9.750 1.980 1.980 0.000   0 1.980
TCLNQ7 29/01/2015 Call 10.000 0.001 0.001 0.000   0 0.003
TCLNR7 29/01/2015 Put 10.000 2.230 2.230 0.000   0 2.230
TCLP17 26/02/2015 Call 5.750 2.200 2.200 0.000   0 2.200
TCLP27 26/02/2015 Put 5.750 0.007 0.007 0.000   0 0.007
TCLNY7 26/02/2015 Call 6.000 1.955 1.955 0.000   0 1.955
TCLNZ7 26/02/2015 Put 6.000 0.015 0.015 0.000   0 0.015
TCLN77 26/02/2015 Call 6.250 1.710 1.710 0.000   0 1.705
TCLN87 26/02/2015 Put 6.250 0.025 0.025 0.000   0 0.020
TCLN37 26/02/2015 Call 6.500 1.460 1.460 0.000   0 1.460
TCLN47 26/02/2015 Put 6.500 0.030 0.030 0.000   0 0.030
TCLMS7 26/02/2015 Call 6.750 1.215 1.215 0.000   0 1.215
TCLMT7 26/02/2015 Put 6.750 0.045 0.045 0.000   0 0.045
TCLMM7 26/02/2015 Call 7.000 0.975 0.975 0.000   0 0.970
TCLMN7 26/02/2015 Put 7.000 0.065 0.065 0.000   0 0.065
TCLN97 26/02/2015 Call 7.250 0.740 0.740 0.000   0 0.740
TCLNK7 26/02/2015 Put 7.250 0.100 0.100 0.000   0 0.105
TCLN57 26/02/2015 Call 7.500 0.530 0.530 0.000   0 0.525
TCLN67 26/02/2015 Put 7.500 0.160 0.160 0.000   0 0.165
TCLMQ7 26/02/2015 Call 7.750 0.350 0.350 0.000   0 0.345
TCLMR7 26/02/2015 Put 7.750 0.255 0.255 0.000   0 0.260
TCLMO7 26/02/2015 Call 8.000 0.215 0.215 0.000   0 0.210
TCLMP7 26/02/2015 Put 8.000 0.395 0.395 0.000   0 0.400
TCLN17 26/02/2015 Call 8.250 0.125 0.125 0.000   0 0.125
TCLN27 26/02/2015 Put 8.250 0.570 0.570 0.000   0 0.575
TCLMU7 26/02/2015 Call 8.500 0.070 0.070 0.000   0 0.075
TCLMV7 26/02/2015 Put 8.500 0.775 0.775 0.000   0 0.780
TCLMK7 26/02/2015 Call 8.750 0.040 0.040 0.000   0 0.045
TCLML7 26/02/2015 Put 8.750 1.005 1.005 0.000   0 1.005
TCLNL7 26/02/2015 Call 9.000 0.025 0.025 0.000   0 0.030
TCLNM7 26/02/2015 Put 9.000 1.240 1.240 0.000   0 1.245
TCLMY7 26/02/2015 Call 9.250 0.015 0.015 0.000   0 0.025
TCLMZ7 26/02/2015 Put 9.250 1.485 1.485 0.000   0 1.490
TCLMW7 26/02/2015 Call 9.500 0.009 0.009 0.000   0 0.015
TCLMX7 26/02/2015 Put 9.500 1.730 1.730 0.000   0 1.735
TCLMI7 26/02/2015 Call 9.750 0.005 0.005 0.000   0 0.010
TCLMJ7 26/02/2015 Put 9.750 1.980 1.980 0.000   0 1.980
TCLNS7 26/02/2015 Call 10.000 0.002 0.002 0.000   0 0.007
TCLNT7 26/02/2015 Put 10.000 2.230 2.230 0.000   0 2.230
TCLDR7 26/03/2015 Call 0.010 7.810 7.810 0.000   0 7.810
TCLJQ9 26/03/2015 Call 4.750 3.195 3.195 0.000   0 3.195
TCLJR9 26/03/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLJO9 26/03/2015 Call 4.950 2.995 2.995 0.000   0 2.995
TCLJP9 26/03/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLE37 26/03/2015 Call 5.200 2.745 2.745 0.000   0 2.750
TCLE47 26/03/2015 Put 5.200 0.003 0.003 0.000   0 0.002
TCLJE9 26/03/2015 Call 5.440 2.510 2.510 0.000   0 2.510
TCLJF9 26/03/2015 Put 5.440 0.006 0.006 0.000   0 0.005
TCLD57 26/03/2015 Call 5.690 2.260 2.260 0.000   0 2.260
TCLD67 26/03/2015 Put 5.690 0.010 0.010 0.000   400 0.010
TCLJM9 26/03/2015 Call 5.940 2.015 2.015 0.000   0 2.015
TCLJN9 26/03/2015 Put 5.940 0.015 0.015 0.000   0 0.015
TCLDL7 26/03/2015 Call 6.190 1.765 1.765 0.000   0 1.765
TCLDM7 26/03/2015 Put 6.190 0.025 0.025 0.000   0 0.025
TCLE17 26/03/2015 Call 6.200 1.630 1.630 0.000   0 1.620
TCLE27 26/03/2015 Put 6.200 0.025 0.025 0.000   0 0.025
TCLJA9 26/03/2015 Call 6.430 1.530 1.530 0.000   0 1.525
TCLJB9 26/03/2015 Put 6.430 0.035 0.035 0.000   0 0.035
TCLDZ7 26/03/2015 Call 6.440 1.405 1.405 0.000   0 1.390
TCLDY7 26/03/2015 Put 6.440 0.035 0.035 0.000   0 0.035
TCLD77 26/03/2015 Call 6.680 1.285 1.285 0.000   0 1.280
TCLD87 26/03/2015 Put 6.680 0.050 0.050 0.000   0 0.050
TCLDW7 26/03/2015 Call 6.690 1.175 1.175 0.000   0 1.155
TCLDX7 26/03/2015 Put 6.690 0.050 0.050 0.000   400 0.050
TCLJI9 26/03/2015 Call 6.930 1.050 1.050 0.000   0 1.040
TCLJJ9 26/03/2015 Put 6.930 0.075 0.075 0.000   260 0.075
TCLD97 26/03/2015 Call 7.180 0.820 0.820 0.000   0 0.815
TCLDK7 26/03/2015 Put 7.180 0.115 0.115 0.000   0 0.115
TCLJG9 26/03/2015 Call 7.420 0.615 0.615 0.000   1,904 0.610
TCLJH9 26/03/2015 Put 7.420 0.170 0.170 0.000   440 0.170
TCLD17 26/03/2015 Call 7.670 0.435 0.435 0.000   943 0.430
TCLD27 26/03/2015 Put 7.670 0.260 0.260 0.000   463 0.255
TCLLN7 26/03/2015 Call 7.680 0.395 0.395 0.000   570 0.390
TCLLM7 26/03/2015 Put 7.680 0.255 0.255 0.000   0 0.255
TCLJK9 26/03/2015 Call 7.920 0.285 0.285 0.000   156 0.285
TCLJL9 26/03/2015 Put 7.920 0.380 0.380 0.000   100 0.380
TCLLO7 26/03/2015 Call 7.930 0.265 0.265 0.000   173 0.260
TCLLP7 26/03/2015 Put 7.930 0.375 0.375 0.000   0 0.375
TCLDN7 26/03/2015 Call 8.170 0.180 0.180 0.000   250 0.180
TCLDO7 26/03/2015 Put 8.170 0.540 0.540 0.000   80 0.535
TCLLR7 26/03/2015 Call 8.180 0.170 0.170 0.000   0 0.170
TCLLQ7 26/03/2015 Put 8.180 0.530 0.530 0.000   0 0.525
TCLJC9 26/03/2015 Call 8.410 0.115 0.115 0.000   0 0.115
TCLJD9 26/03/2015 Put 8.410 0.720 0.720 0.000   0 0.720
TCLLS7 26/03/2015 Call 8.420 0.110 0.110 0.000   307 0.110
TCLLT7 26/03/2015 Put 8.420 0.705 0.705 0.000   0 0.700
TCLD37 26/03/2015 Call 8.660 0.070 0.070 0.000   0 0.070
TCLD47 26/03/2015 Put 8.660 0.935 0.935 0.000   0 0.935
TCLLW7 26/03/2015 Call 8.670 0.070 0.070 0.000   0 0.070
TCLLU7 26/03/2015 Put 8.670 0.910 0.910 0.000   0 0.910
TCLL89 26/03/2015 Call 8.910 0.050 0.050 0.000   900 0.050
TCLL99 26/03/2015 Put 8.910 1.160 1.160 0.000   0 1.165
TCLG27 26/03/2015 Call 9.150 0.035 0.035 0.000   0 0.035
TCLG37 26/03/2015 Put 9.150 1.390 1.390 0.000   0 1.395
TCLCK7 26/03/2015 Call 9.400 0.030 0.030 0.000   0 0.025
TCLCL7 26/03/2015 Put 9.400 1.630 1.630 0.000   0 1.640
TCLLI7 26/03/2015 Call 9.650 0.025 0.025 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 1.875 1.875 0.000   0 1.885
TCLMG7 26/03/2015 Call 9.900 0.020 0.020 0.000   0 0.010
TCLMH7 26/03/2015 Put 9.900 2.125 2.125 0.000   0 2.125
TCLK37 25/06/2015 Call 0.010 7.865 7.865 0.000   0 7.865
TCLV18 25/06/2015 Call 4.350 3.595 3.595 0.000   0 3.595
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.395 3.395 0.000   0 3.395
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.195 3.195 0.000   0 3.195
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 2.995 2.995 0.000   0 2.995
TCLV48 25/06/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLUY8 25/06/2015 Call 5.440 2.510 2.510 0.000   0 2.510
TCLUZ8 25/06/2015 Put 5.440 0.005 0.005 0.000   0 0.005
TCLK47 25/06/2015 Call 5.690 2.260 2.260 0.000   0 2.260
TCLK57 25/06/2015 Put 5.690 0.010 0.010 0.000   0 0.009
TCLUU8 25/06/2015 Call 5.940 2.010 2.010 0.000   0 2.015
TCLUV8 25/06/2015 Put 5.940 0.020 0.020 0.000   0 0.020
TCLJK7 25/06/2015 Call 6.190 1.765 1.765 0.000   0 1.765
TCLJL7 25/06/2015 Put 6.190 0.030 0.030 0.000   0 0.030
TCLUW8 25/06/2015 Call 6.430 1.530 1.530 0.000   0 1.535
TCLUX8 25/06/2015 Put 6.430 0.050 0.050 0.000   0 0.050
TCLJE7 25/06/2015 Call 6.680 1.290 1.290 0.000   0 1.300
TCLJF7 25/06/2015 Put 6.680 0.075 0.075 0.000   0 0.075
TCLUS8 25/06/2015 Call 6.930 1.065 1.065 0.000   0 1.075
TCLUT8 25/06/2015 Put 6.930 0.115 0.115 0.000   0 0.110
TCLJM7 25/06/2015 Call 7.180 0.855 0.855 0.000   0 0.865
TCLJN7 25/06/2015 Put 7.180 0.165 0.165 0.000   1,150 0.165
TCLV98 25/06/2015 Call 7.420 0.675 0.675 0.000   0 0.685
TCLVA8 25/06/2015 Put 7.420 0.230 0.230 0.000   325 0.230
TCLJC7 25/06/2015 Call 7.670 0.515 0.515 0.000   0 0.520
TCLJD7 25/06/2015 Put 7.670 0.320 0.320 0.000   0 0.320
TCLVC8 25/06/2015 Call 7.920 0.375 0.375 0.000   1,140 0.380
TCLVD8 25/06/2015 Put 7.920 0.435 0.435 0.000   0 0.435
TCLJI7 25/06/2015 Call 8.170 0.270 0.270 0.000   1,300 0.270
TCLJJ7 25/06/2015 Put 8.170 0.580 0.580 0.000   300 0.580
TCLDL9 25/06/2015 Call 8.410 0.185 0.185 0.000   110 0.185
TCLDM9 25/06/2015 Put 8.410 0.745 0.745 0.000   600 0.745
TCLJA7 25/06/2015 Call 8.660 0.120 0.120 0.000   1,150 0.120
TCLJB7 25/06/2015 Put 8.660 0.940 0.940 0.000   300 0.940
TCLLA9 25/06/2015 Call 8.910 0.075 0.075 0.000   300 0.075
TCLLB9 25/06/2015 Put 8.910 1.160 1.160 0.000   300 1.155
TCLJG7 25/06/2015 Call 9.150 0.050 0.050 0.000   0 0.050
TCLJH7 25/06/2015 Put 9.150 1.385 1.385 0.000   300 1.380
TCLCM7 25/06/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLCN7 25/06/2015 Put 9.400 1.625 1.625 0.000   300 1.620
TCLLK7 25/06/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 1.870 1.870 0.000   0 1.865
TCLJ47 25/06/2015 Call 9.900 0.010 0.010 0.000   0 0.015
TCLJ57 25/06/2015 Put 9.900 2.115 2.115 0.000   0 2.115
TCLQA7 24/09/2015 Call 0.010 7.705 7.705 0.000   0 7.705
TCLY49 24/09/2015 Call 4.750 3.195 3.195 0.000   0 3.195
TCLY59 24/09/2015 Put 4.750 0.002 0.002 0.000   0 0.002
TCLUI9 24/09/2015 Call 4.950 2.995 2.995 0.000   0 2.995
TCLUJ9 24/09/2015 Put 4.950 0.004 0.004 0.000   0 0.003
TCLU69 24/09/2015 Call 5.440 2.505 2.505 0.000   0 2.510
TCLU79 24/09/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLUA9 24/09/2015 Call 5.940 2.010 2.010 0.000   0 2.015
TCLUB9 24/09/2015 Put 5.940 0.040 0.040 0.000   0 0.040
TCLP77 24/09/2015 Call 6.190 1.765 1.765 0.000   0 1.770
TCLP87 24/09/2015 Put 6.190 0.065 0.065 0.000   0 0.065
TCLU89 24/09/2015 Call 6.430 1.530 1.530 0.000   0 1.535
TCLU99 24/09/2015 Put 6.430 0.090 0.090 0.000   0 0.095
TCLPL7 24/09/2015 Call 6.680 1.295 1.295 0.000   0 1.300
TCLPM7 24/09/2015 Put 6.680 0.130 0.130 0.000   0 0.135
TCLUC9 24/09/2015 Call 6.930 1.075 1.075 0.000   0 1.080
TCLUD9 24/09/2015 Put 6.930 0.185 0.185 0.000   70 0.185
TCLP97 24/09/2015 Call 7.180 0.870 0.870 0.000   0 0.875
TCLPK7 24/09/2015 Put 7.180 0.250 0.250 0.000   0 0.250
TCLU29 24/09/2015 Call 7.420 0.695 0.695 0.000   100 0.700
TCLU39 24/09/2015 Put 7.420 0.335 0.335 0.000   100 0.335
TCLP57 24/09/2015 Call 7.670 0.535 0.535 0.000   0 0.540
TCLP67 24/09/2015 Put 7.670 0.440 0.440 0.000   0 0.440
TCLUG9 24/09/2015 Call 7.920 0.405 0.405 0.000   0 0.405
TCLUH9 24/09/2015 Put 7.920 0.565 0.565 0.000   0 0.565
TCLPP7 24/09/2015 Call 8.170 0.295 0.295 0.000   0 0.295
TCLPQ7 24/09/2015 Put 8.170 0.715 0.715 0.000   0 0.715
TCLU49 24/09/2015 Call 8.410 0.210 0.210 0.000   0 0.210
TCLU59 24/09/2015 Put 8.410 0.880 0.880 0.000   150 0.875
TCLP37 24/09/2015 Call 8.660 0.145 0.145 0.000   0 0.145
TCLP47 24/09/2015 Put 8.660 1.070 1.070 0.000   0 1.070
TCLUE9 24/09/2015 Call 8.910 0.100 0.100 0.000   0 0.100
TCLUF9 24/09/2015 Put 8.910 1.275 1.275 0.000   0 1.275
TCLPN7 24/09/2015 Call 9.150 0.070 0.070 0.000   0 0.070
TCLPO7 24/09/2015 Put 9.150 1.485 1.485 0.000   0 1.490
TCLDP7 24/09/2015 Call 9.400 0.050 0.050 0.000   0 0.050
TCLDQ7 24/09/2015 Put 9.400 1.720 1.720 0.000   0 1.720
TCLQD7 24/09/2015 Call 9.650 0.040 0.040 0.000   0 0.040
TCLQE7 24/09/2015 Put 9.650 1.960 1.960 0.000   0 1.960
TCLJ67 24/09/2015 Call 9.900 0.030 0.030 0.000   0 0.030
TCLJ77 24/09/2015 Put 9.900 2.200 2.200 0.000   0 2.205
TCLNU7 24/09/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNV7 24/09/2015 Put 10.390 2.675 2.675 0.000   0 2.675
TCLJU7 17/12/2015 Call 5.440 2.505 2.505 0.000   0 2.510
TCLJV7 17/12/2015 Put 5.440 0.035 0.035 0.000   0 0.035
TCLE49 17/12/2015 Call 5.940 2.010 2.010 0.000   600 2.010
TCLE59 17/12/2015 Put 5.940 0.070 0.070 0.000   0 0.065
TCLK17 17/12/2015 Call 6.430 1.535 1.535 0.000   0 1.535
TCLK27 17/12/2015 Put 6.430 0.125 0.125 0.000   0 0.120
TCLJQ7 17/12/2015 Call 6.930 1.095 1.095 0.000   0 1.100
TCLJR7 17/12/2015 Put 6.930 0.220 0.220 0.000   0 0.225
TCLEL9 17/12/2015 Call 7.420 0.740 0.740 0.000   100 0.745
TCLEM9 17/12/2015 Put 7.420 0.375 0.375 0.000   0 0.380
TCLJS7 17/12/2015 Call 7.920 0.465 0.465 0.000   0 0.465
TCLJT7 17/12/2015 Put 7.920 0.605 0.605 0.000   0 0.610
TCLJW7 17/12/2015 Call 8.410 0.270 0.270 0.000   0 0.270
TCLJX7 17/12/2015 Put 8.410 0.905 0.905 0.000   0 0.910
TCLJO7 17/12/2015 Call 8.910 0.145 0.145 0.000   0 0.145
TCLJP7 17/12/2015 Put 8.910 1.285 1.285 0.000   0 1.290
TCLJY7 17/12/2015 Call 9.400 0.070 0.070 0.000   0 0.070
TCLJZ7 17/12/2015 Put 9.400 1.715 1.715 0.000   0 1.720
TCLK87 17/12/2015 Call 9.900 0.030 0.030 0.000   0 0.030
TCLK97 17/12/2015 Put 9.900 2.190 2.190 0.000   0 2.190
TCLNW7 17/12/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNX7 17/12/2015 Put 10.390 2.670 2.670 0.000   0 2.670
TCLQ47 23/03/2016 Call 5.500 2.445 2.445 0.000   0 2.445
TCLQ57 23/03/2016 Put 5.500 0.010 0.010 0.000   0 0.010
TCLPZ7 23/03/2016 Call 6.000 1.950 1.950 0.000   0 1.950
TCLQ17 23/03/2016 Put 6.000 0.035 0.035 0.000   0 0.035
TCLQ67 23/03/2016 Call 6.500 1.465 1.465 0.000   0 1.465
TCLQ77 23/03/2016 Put 6.500 0.105 0.105 0.000   0 0.105
TCLPV7 23/03/2016 Call 7.000 1.035 1.035 0.000   0 1.035
TCLPW7 23/03/2016 Put 7.000 0.230 0.230 0.000   0 0.235
TCLPR7 23/03/2016 Call 7.500 0.695 0.695 0.000   0 0.695
TCLPS7 23/03/2016 Put 7.500 0.435 0.435 0.000   0 0.440
TCLPX7 23/03/2016 Call 8.000 0.440 0.440 0.000   0 0.440
TCLPY7 23/03/2016 Put 8.000 0.720 0.720 0.000   0 0.720
TCLQ27 23/03/2016 Call 8.500 0.255 0.255 0.000   0 0.255
TCLQ37 23/03/2016 Put 8.500 1.070 1.070 0.000   0 1.070
TCLQ87 23/03/2016 Call 9.000 0.140 0.140 0.000   0 0.140
TCLQ97 23/03/2016 Put 9.000 1.475 1.475 0.000   0 1.475
TCLPT7 23/03/2016 Call 9.500 0.070 0.070 0.000   0 0.070
TCLPU7 23/03/2016 Put 9.500 1.910 1.910 0.000   0 1.910
TCLQB7 23/03/2016 Call 10.000 0.030 0.030 0.000   0 0.030
TCLQC7 23/03/2016 Put 10.000 2.370 2.370 0.000   0 2.370
TCLQU9 23/06/2016 Call 6.930 1.120 1.120 0.000   0 1.120
TCLQV9 23/06/2016 Put 6.930 0.255 0.255 0.000   150 0.255

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.