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 7.580 0.000 7.580 7.500 0.000 0.000 0.000 0 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 7.575
TCLZ38 25/09/2014 Call 4.550 0.000 0.000 0.000   0 3.035
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 2.835
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 2.635
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 2.625
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 2.385
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 2.145
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 1.895
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 1.645
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 1.635
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 1.395
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   0 1.160
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 1.150
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 0.910
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 0.900
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   43 0.665
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   37 0.655
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 0.430
TCLTU9 25/09/2014 Put 7.180 0.000 0.000 0.000   70 0.003
TCLCI7 25/09/2014 Call 7.190 0.000 0.000 0.000   360 0.420
TCLCJ7 25/09/2014 Put 7.190 0.000 0.000 0.000   0 0.003
TCLYT8 25/09/2014 Call 7.420 0.000 0.000 0.000   845 0.225
TCLYU8 25/09/2014 Put 7.420 0.000 0.000 0.000   300 0.025
TCLYM9 25/09/2014 Call 7.430 0.000 0.000 0.000   3,000 0.220
TCLYN9 25/09/2014 Put 7.430 0.000 0.000 0.000   0 0.030
TCLTL9 25/09/2014 Call 7.670 0.000 0.000 0.000   1,462 0.075
TCLTM9 25/09/2014 Put 7.670 0.000 0.000 0.000   350 0.135
TCLYP9 25/09/2014 Call 7.680 0.000 0.000 0.000   161 0.070
TCLYO9 25/09/2014 Put 7.680 0.000 0.000 0.000   950 0.140
TCLYV8 25/09/2014 Call 7.920 0.000 0.000 0.000   10,789 0.015
TCLYW8 25/09/2014 Put 7.920 0.000 0.000 0.000   3,262 0.345
TCLTV9 25/09/2014 Call 8.170 0.000 0.000 0.000   382 0.001
TCLTW9 25/09/2014 Put 8.170 0.000 0.000 0.000   300 0.590
TCLD79 25/09/2014 Call 8.410 0.000 0.000 0.000   0 0.000
TCLD89 25/09/2014 Put 8.410 0.000 0.000 0.000   0 0.830
TCLTN9 25/09/2014 Call 8.660 0.000 0.000 0.000   0 0.000
TCLTO9 25/09/2014 Put 8.660 0.000 0.000 0.000   0 1.080
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 1.330
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 1.570
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 1.820
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 2.070
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 2.320
TCLL57 30/10/2014 Call 0.010 0.000 0.000 0.000   0 7.595
TCLEQ7 30/10/2014 Call 5.440 0.000 0.000 0.000   0 2.155
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 1.910
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 1.660
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 1.410
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 1.170
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.002
TCLF37 30/10/2014 Call 6.680 0.000 0.000 0.000   0 0.925
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   400 0.006
TCLEI7 30/10/2014 Call 6.930 0.000 0.000 0.000   0 0.685
TCLEJ7 30/10/2014 Put 6.930 0.000 0.000 0.000   0 0.015
TCLEM7 30/10/2014 Call 7.180 0.000 0.000 0.000   0 0.465
TCLEN7 30/10/2014 Put 7.180 0.000 0.000 0.000   0 0.040
TCLIF7 30/10/2014 Call 7.190 0.000 0.000 0.000   0 0.460
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.045
TCLES7 30/10/2014 Call 7.420 0.000 0.000 0.000   763 0.285
TCLET7 30/10/2014 Put 7.420 0.000 0.000 0.000   570 0.090
TCLII7 30/10/2014 Call 7.430 0.000 0.000 0.000   0 0.275
TCLIH7 30/10/2014 Put 7.430 0.000 0.000 0.000   0 0.095
TCLEW7 30/10/2014 Call 7.670 0.000 0.000 0.000   1,690 0.140
TCLEX7 30/10/2014 Put 7.670 0.000 0.000 0.000   1,071 0.190
TCLE57 30/10/2014 Call 7.920 0.000 0.000 0.000   1,270 0.055
TCLE67 30/10/2014 Put 7.920 0.000 0.000 0.000   2,156 0.355
TCLEK7 30/10/2014 Call 8.170 0.000 0.000 0.000   1,372 0.015
TCLEL7 30/10/2014 Put 8.170 0.000 0.000 0.000   671 0.590
TCLM37 30/10/2014 Call 8.180 0.000 0.000 0.000   319 0.015
TCLM27 30/10/2014 Put 8.180 0.000 0.000 0.000   0 0.575
TCLEU7 30/10/2014 Call 8.410 0.000 0.000 0.000   0 0.004
TCLEV7 30/10/2014 Put 8.410 0.000 0.000 0.000   0 0.830
TCLEY7 30/10/2014 Call 8.660 0.000 0.000 0.000   10 0.001
TCLEZ7 30/10/2014 Put 8.660 0.000 0.000 0.000   0 1.080
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 0.000 0.000 0.000   0 1.330
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 0.000 0.000 0.000   0 1.570
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 1.820
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 2.070
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 2.320
TCLNN7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 7.610
TCLI57 27/11/2014 Call 5.750 0.000 0.000 0.000   0 1.870
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 1.625
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.001
TCLGK7 27/11/2014 Call 6.250 0.000 0.000 0.000   0 1.380
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.003
TCLGW7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 1.135
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.009
TCLI37 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.895
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.020
TCLGQ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.670
TCLGR7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.040
TCLGM7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.460
TCLGN7 27/11/2014 Put 7.250 0.000 0.000 0.000   5,550 0.080
TCLIK7 27/11/2014 Call 7.260 0.000 0.000 0.000   1,375 0.455
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.085
TCLGY7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.285
TCLGZ7 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.150
TCLIL7 27/11/2014 Call 7.510 0.000 0.000 0.000   29 0.280
TCLIM7 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.155
TCLI17 27/11/2014 Call 7.750 0.000 0.000 0.000   2,025 0.155
TCLI27 27/11/2014 Put 7.750 0.000 0.000 0.000   250 0.265
TCLG67 27/11/2014 Call 8.000 0.000 0.000 0.000   7,111 0.070
TCLG77 27/11/2014 Put 8.000 0.000 0.000 0.000   399 0.440
TCLGU7 27/11/2014 Call 8.250 0.000 0.000 0.000   992 0.030
TCLGV7 27/11/2014 Put 8.250 0.000 0.000 0.000   0 0.670
TCLM57 27/11/2014 Call 8.260 0.000 0.000 0.000   0 0.030
TCLM47 27/11/2014 Put 8.260 0.000 0.000 0.000   0 0.650
TCLI77 27/11/2014 Call 8.500 0.000 0.000 0.000   0 0.010
TCLI87 27/11/2014 Put 8.500 0.000 0.000 0.000   0 0.920
TCLG87 27/11/2014 Call 8.750 0.000 0.000 0.000   0 0.003
TCLG97 27/11/2014 Put 8.750 0.000 0.000 0.000   0 1.170
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.001
TCLGP7 27/11/2014 Put 9.000 0.000 0.000 0.000   0 1.420
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 1.670
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 1.920
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 2.170
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 0.000 0.000 0.000   0 2.420
TCLY39 18/12/2014 Call 0.010 0.000 0.000 0.000   41,456 7.620
TCLTD8 18/12/2014 Call 4.550 0.000 0.000 0.000   0 3.075
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 2.880
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 2.685
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   114 2.675
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 2.435
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 2.200
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 1.950
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 1.705
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.001
TCLYS9 18/12/2014 Call 5.950 0.000 0.000 0.000   40 1.695
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.001
TCLXF9 18/12/2014 Call 6.190 0.000 0.000 0.000   0 1.460
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.003
TCLT98 18/12/2014 Call 6.430 0.000 0.000 0.000   0 1.230
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.008
TCLYV9 18/12/2014 Call 6.440 0.000 0.000 0.000   200 1.220
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.009
TCLX49 18/12/2014 Call 6.680 0.000 0.000 0.000   0 0.990
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.020
TCLDV7 18/12/2014 Call 6.690 0.000 0.000 0.000   0 0.980
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.020
TCLTN8 18/12/2014 Call 6.930 0.000 0.000 0.000   0 0.760
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   40 0.040
TCLYW9 18/12/2014 Call 6.940 0.000 0.000 0.000   0 0.750
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.045
TCLXH9 18/12/2014 Call 7.180 0.000 0.000 0.000   1,003 0.550
TCLXI9 18/12/2014 Put 7.180 0.000 0.000 0.000   60 0.085
TCLB47 18/12/2014 Call 7.190 0.000 0.000 0.000   700 0.540
TCLB37 18/12/2014 Put 7.190 0.000 0.000 0.000   100 0.085
TCLTB8 18/12/2014 Call 7.420 0.000 0.000 0.000   6,974 0.370
TCLTC8 18/12/2014 Put 7.420 0.000 0.000 0.000   352 0.145
TCLZ19 18/12/2014 Call 7.430 0.000 0.000 0.000   0 0.365
TCLYZ9 18/12/2014 Put 7.430 0.000 0.000 0.000   0 0.150
TCLX69 18/12/2014 Call 7.670 0.000 0.000 0.000   10,600 0.225
TCLX79 18/12/2014 Put 7.670 0.000 0.000 0.000   100 0.255
TCLZ29 18/12/2014 Call 7.680 0.000 0.000 0.000   239 0.220
TCLZ39 18/12/2014 Put 7.680 0.000 0.000 0.000   0 0.250
TCLTZ8 18/12/2014 Call 7.920 0.000 0.000 0.000   4,549 0.120
TCLU18 18/12/2014 Put 7.920 0.000 0.000 0.000   950 0.405
TCLLY7 18/12/2014 Call 7.930 0.000 0.000 0.000   80 0.115
TCLLX7 18/12/2014 Put 7.930 0.000 0.000 0.000   0 0.400
TCLXC9 18/12/2014 Call 8.170 0.000 0.000 0.000   350 0.060
TCLXD9 18/12/2014 Put 8.170 0.000 0.000 0.000   0 0.610
TCLLZ7 18/12/2014 Call 8.180 0.000 0.000 0.000   0 0.055
TCLM17 18/12/2014 Put 8.180 0.000 0.000 0.000   0 0.595
TCLD99 18/12/2014 Call 8.410 0.000 0.000 0.000   226 0.025
TCLDK9 18/12/2014 Put 8.410 0.000 0.000 0.000   0 0.830
TCLX29 18/12/2014 Call 8.660 0.000 0.000 0.000   0 0.010
TCLX39 18/12/2014 Put 8.660 0.000 0.000 0.000   0 1.080
TCLL69 18/12/2014 Call 8.910 0.000 0.000 0.000   0 0.004
TCLL79 18/12/2014 Put 8.910 0.000 0.000 0.000   0 1.330
TCLFZ7 18/12/2014 Call 9.150 0.000 0.000 0.000   0 0.001
TCLG17 18/12/2014 Put 9.150 0.000 0.000 0.000   0 1.570
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 1.820
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 0.000 0.000 0.000   0 2.070
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 0.000 0.000 0.000   0 2.320
TCLM67 29/01/2015 Call 5.750 0.000 0.000 0.000   0 1.880
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.035
TCLKA7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 1.635
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.035
TCLKQ7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 1.390
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.040
TCLL17 29/01/2015 Call 6.500 0.000 0.000 0.000   0 1.145
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.050
TCLKM7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.910
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.075
TCLKE7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.690
TCLKF7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.115
TCLKU7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.485
TCLKV7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.185
TCLKY7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.315
TCLKZ7 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.295
TCLKI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.190
TCLKJ7 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.445
TCLKC7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.105
TCLKD7 29/01/2015 Put 8.000 0.000 0.000 0.000   0 0.630
TCLKS7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.060
TCLKT7 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.840
TCLL37 29/01/2015 Call 8.500 0.000 0.000 0.000   500 0.035
TCLL47 29/01/2015 Put 8.500 0.000 0.000 0.000   0 1.065
TCLKG7 29/01/2015 Call 8.750 0.000 0.000 0.000   0 0.025
TCLKH7 29/01/2015 Put 8.750 0.000 0.000 0.000   0 1.305
TCLKO7 29/01/2015 Call 9.000 0.000 0.000 0.000   0 0.020
TCLKP7 29/01/2015 Put 9.000 0.000 0.000 0.000   0 1.545
TCLKW7 29/01/2015 Call 9.250 0.000 0.000 0.000   0 0.015
TCLKX7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 1.790
TCLKK7 29/01/2015 Call 9.500 0.000 0.000 0.000   0 0.009
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 2.040
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.006
TCLLH7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 2.285
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.003
TCLNR7 29/01/2015 Put 10.000 0.000 0.000 0.000   0 2.535
TCLP17 26/02/2015 Call 5.750 0.000 0.000 0.000      
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000      
TCLNY7 26/02/2015 Call 6.000 0.000 0.000 0.000   0 1.625
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.040
TCLN77 26/02/2015 Call 6.250 0.000 0.000 0.000   0 1.380
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.045
TCLN37 26/02/2015 Call 6.500 0.000 0.000 0.000   0 1.140
TCLN47 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.055
TCLMS7 26/02/2015 Call 6.750 0.000 0.000 0.000   0 0.905
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.080
TCLMM7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.685
TCLMN7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.130
TCLN97 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.490
TCLNK7 26/02/2015 Put 7.250 0.000 0.000 0.000   0 0.200
TCLN57 26/02/2015 Call 7.500 0.000 0.000 0.000   0 0.330
TCLN67 26/02/2015 Put 7.500 0.000 0.000 0.000   0 0.310
TCLMQ7 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.210
TCLMR7 26/02/2015 Put 7.750 0.000 0.000 0.000   0 0.455
TCLMO7 26/02/2015 Call 8.000 0.000 0.000 0.000   0 0.125
TCLMP7 26/02/2015 Put 8.000 0.000 0.000 0.000   0 0.635
TCLN17 26/02/2015 Call 8.250 0.000 0.000 0.000   0 0.075
TCLN27 26/02/2015 Put 8.250 0.000 0.000 0.000   0 0.845
TCLMU7 26/02/2015 Call 8.500 0.000 0.000 0.000   0 0.050
TCLMV7 26/02/2015 Put 8.500 0.000 0.000 0.000   0 1.070
TCLMK7 26/02/2015 Call 8.750 0.000 0.000 0.000   0 0.035
TCLML7 26/02/2015 Put 8.750 0.000 0.000 0.000   0 1.310
TCLNL7 26/02/2015 Call 9.000 0.000 0.000 0.000   0 0.025
TCLNM7 26/02/2015 Put 9.000 0.000 0.000 0.000   0 1.555
TCLMY7 26/02/2015 Call 9.250 0.000 0.000 0.000   0 0.020
TCLMZ7 26/02/2015 Put 9.250 0.000 0.000 0.000   0 1.800
TCLMW7 26/02/2015 Call 9.500 0.000 0.000 0.000   0 0.015
TCLMX7 26/02/2015 Put 9.500 0.000 0.000 0.000   0 2.045
TCLMI7 26/02/2015 Call 9.750 0.000 0.000 0.000   0 0.010
TCLMJ7 26/02/2015 Put 9.750 0.000 0.000 0.000   0 2.290
TCLNS7 26/02/2015 Call 10.000 0.000 0.000 0.000   0 0.007
TCLNT7 26/02/2015 Put 10.000 0.000 0.000 0.000   0 2.540
TCLDR7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 7.485
TCLJQ9 26/03/2015 Call 4.750 0.000 0.000 0.000   0 2.865
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.007
TCLJO9 26/03/2015 Call 4.950 0.000 0.000 0.000   0 2.670
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.010
TCLE37 26/03/2015 Call 5.200 0.000 0.000 0.000   0 2.420
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.020
TCLJE9 26/03/2015 Call 5.440 0.000 0.000 0.000   0 2.180
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.025
TCLD57 26/03/2015 Call 5.690 0.000 0.000 0.000   0 1.935
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.030
TCLJM9 26/03/2015 Call 5.940 0.000 0.000 0.000   0 1.685
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.040
TCLDL7 26/03/2015 Call 6.190 0.000 0.000 0.000   0 1.440
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.050
TCLE17 26/03/2015 Call 6.200 0.000 0.000 0.000   0 1.295
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.050
TCLJA9 26/03/2015 Call 6.430 0.000 0.000 0.000   0 1.205
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.065
TCLDZ7 26/03/2015 Call 6.440 0.000 0.000 0.000   0 1.080
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.065
TCLD77 26/03/2015 Call 6.680 0.000 0.000 0.000   0 0.975
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.095
TCLDW7 26/03/2015 Call 6.690 0.000 0.000 0.000   0 0.865
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.095
TCLJI9 26/03/2015 Call 6.930 0.000 0.000 0.000   0 0.755
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   260 0.140
TCLD97 26/03/2015 Call 7.180 0.000 0.000 0.000   0 0.560
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.205
TCLJG9 26/03/2015 Call 7.420 0.000 0.000 0.000   940 0.395
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.300
TCLD17 26/03/2015 Call 7.670 0.000 0.000 0.000   943 0.265
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   413 0.430
TCLLN7 26/03/2015 Call 7.680 0.000 0.000 0.000   173 0.240
TCLLM7 26/03/2015 Put 7.680 0.000 0.000 0.000   0 0.420
TCLJK9 26/03/2015 Call 7.920 0.000 0.000 0.000   81 0.170
TCLJL9 26/03/2015 Put 7.920 0.000 0.000 0.000   100 0.590
TCLLO7 26/03/2015 Call 7.930 0.000 0.000 0.000   173 0.155
TCLLP7 26/03/2015 Put 7.930 0.000 0.000 0.000   0 0.575
TCLDN7 26/03/2015 Call 8.170 0.000 0.000 0.000   100 0.105
TCLDO7 26/03/2015 Put 8.170 0.000 0.000 0.000   80 0.775
TCLLR7 26/03/2015 Call 8.180 0.000 0.000 0.000   0 0.100
TCLLQ7 26/03/2015 Put 8.180 0.000 0.000 0.000   0 0.755
TCLJC9 26/03/2015 Call 8.410 0.000 0.000 0.000   0 0.065
TCLJD9 26/03/2015 Put 8.410 0.000 0.000 0.000   0 0.985
TCLLS7 26/03/2015 Call 8.420 0.000 0.000 0.000   307 0.065
TCLLT7 26/03/2015 Put 8.420 0.000 0.000 0.000   0 0.955
TCLD37 26/03/2015 Call 8.660 0.000 0.000 0.000   0 0.045
TCLD47 26/03/2015 Put 8.660 0.000 0.000 0.000   0 1.215
TCLLW7 26/03/2015 Call 8.670 0.000 0.000 0.000   0 0.045
TCLLU7 26/03/2015 Put 8.670 0.000 0.000 0.000   0 1.180
TCLL89 26/03/2015 Call 8.910 0.000 0.000 0.000   900 0.030
TCLL99 26/03/2015 Put 8.910 0.000 0.000 0.000   0 1.455
TCLG27 26/03/2015 Call 9.150 0.000 0.000 0.000   0 0.025
TCLG37 26/03/2015 Put 9.150 0.000 0.000 0.000   0 1.690
TCLCK7 26/03/2015 Call 9.400 0.000 0.000 0.000   0 0.020
TCLCL7 26/03/2015 Put 9.400 0.000 0.000 0.000   0 1.935
TCLLI7 26/03/2015 Call 9.650 0.000 0.000 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 0.000 0.000 0.000   0 2.185
TCLMG7 26/03/2015 Call 9.900 0.000 0.000 0.000   0 0.015
TCLMH7 26/03/2015 Put 9.900 0.000 0.000 0.000   0 2.435
TCLK37 25/06/2015 Call 0.010 0.000 0.000 0.000   0 7.535
TCLV18 25/06/2015 Call 4.350 0.000 0.000 0.000   0 3.265
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 3.065
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 2.865
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.001
TCLV38 25/06/2015 Call 4.950 0.000 0.000 0.000   0 2.665
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.002
TCLUY8 25/06/2015 Call 5.440 0.000 0.000 0.000   0 2.180
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.010
TCLK47 25/06/2015 Call 5.690 0.000 0.000 0.000   0 1.935
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.020
TCLUU8 25/06/2015 Call 5.940 0.000 0.000 0.000   0 1.690
TCLUV8 25/06/2015 Put 5.940 0.000 0.000 0.000   0 0.035
TCLJK7 25/06/2015 Call 6.190 0.000 0.000 0.000   0 1.450
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.055
TCLUW8 25/06/2015 Call 6.430 0.000 0.000 0.000   0 1.230
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.085
TCLJE7 25/06/2015 Call 6.680 0.000 0.000 0.000   0 1.010
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.125
TCLUS8 25/06/2015 Call 6.930 0.000 0.000 0.000   0 0.805
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.185
TCLJM7 25/06/2015 Call 7.180 0.000 0.000 0.000   0 0.625
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   1,150 0.260
TCLV98 25/06/2015 Call 7.420 0.000 0.000 0.000   0 0.475
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   325 0.355
TCLJC7 25/06/2015 Call 7.670 0.000 0.000 0.000   0 0.345
TCLJD7 25/06/2015 Put 7.670 0.000 0.000 0.000   0 0.485
TCLVC8 25/06/2015 Call 7.920 0.000 0.000 0.000   840 0.240
TCLVD8 25/06/2015 Put 7.920 0.000 0.000 0.000   0 0.635
TCLJI7 25/06/2015 Call 8.170 0.000 0.000 0.000   0 0.160
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   0 0.815
TCLDL9 25/06/2015 Call 8.410 0.000 0.000 0.000   110 0.105
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   0 1.010
TCLJA7 25/06/2015 Call 8.660 0.000 0.000 0.000   1,150 0.065
TCLJB7 25/06/2015 Put 8.660 0.000 0.000 0.000   0 1.230
TCLLA9 25/06/2015 Call 8.910 0.000 0.000 0.000   300 0.035
TCLLB9 25/06/2015 Put 8.910 0.000 0.000 0.000   0 1.465
TCLJG7 25/06/2015 Call 9.150 0.000 0.000 0.000   0 0.020
TCLJH7 25/06/2015 Put 9.150 0.000 0.000 0.000   300 1.695
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   0 0.010
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   0 1.940
TCLLK7 25/06/2015 Call 9.650 0.000 0.000 0.000   0 0.007
TCLLL7 25/06/2015 Put 9.650 0.000 0.000 0.000   0 2.185
TCLJ47 25/06/2015 Call 9.900 0.000 0.000 0.000   0 0.004
TCLJ57 25/06/2015 Put 9.900 0.000 0.000 0.000   0 2.435
TCLY49 24/09/2015 Call 4.750 0.000 0.000 0.000   0 2.865
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.005
TCLUI9 24/09/2015 Call 4.950 0.000 0.000 0.000   0 2.665
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.009
TCLU69 24/09/2015 Call 5.440 0.000 0.000 0.000   0 2.180
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.025
TCLUA9 24/09/2015 Call 5.940 0.000 0.000 0.000   0 1.700
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.065
TCLU89 24/09/2015 Call 6.430 0.000 0.000 0.000   0 1.260
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.135
TCLUC9 24/09/2015 Call 6.930 0.000 0.000 0.000   0 0.880
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.265
TCLU29 24/09/2015 Call 7.420 0.000 0.000 0.000   100 0.580
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   100 0.465
TCLUG9 24/09/2015 Call 7.920 0.000 0.000 0.000   0 0.355
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   0 0.760
TCLU49 24/09/2015 Call 8.410 0.000 0.000 0.000   0 0.200
TCLU59 24/09/2015 Put 8.410 0.000 0.000 0.000   150 1.120
TCLUE9 24/09/2015 Call 8.910 0.000 0.000 0.000   0 0.100
TCLUF9 24/09/2015 Put 8.910 0.000 0.000 0.000   0 1.555
TCLDP7 24/09/2015 Call 9.400 0.000 0.000 0.000   0 0.045
TCLDQ7 24/09/2015 Put 9.400 0.000 0.000 0.000   0 2.015
TCLJ67 24/09/2015 Call 9.900 0.000 0.000 0.000   0 0.020
TCLJ77 24/09/2015 Put 9.900 0.000 0.000 0.000   0 2.500
TCLNU7 24/09/2015 Call 10.390 0.000 0.000 0.000   0 0.006
TCLNV7 24/09/2015 Put 10.390 0.000 0.000 0.000   0 2.980
TCLJU7 17/12/2015 Call 5.440 0.000 0.000 0.000   0 2.180
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.002
TCLE49 17/12/2015 Call 5.940 0.000 0.000 0.000   600 1.685
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.015
TCLK17 17/12/2015 Call 6.430 0.000 0.000 0.000   0 1.200
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.060
TCLJQ7 17/12/2015 Call 6.930 0.000 0.000 0.000   0 0.750
TCLJR7 17/12/2015 Put 6.930 0.000 0.000 0.000   0 0.175
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   100 0.420
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.385
TCLJS7 17/12/2015 Call 7.920 0.000 0.000 0.000   0 0.220
TCLJT7 17/12/2015 Put 7.920 0.000 0.000 0.000   0 0.705
TCLJW7 17/12/2015 Call 8.410 0.000 0.000 0.000   0 0.105
TCLJX7 17/12/2015 Put 8.410 0.000 0.000 0.000   0 1.100
TCLJO7 17/12/2015 Call 8.910 0.000 0.000 0.000   0 0.045
TCLJP7 17/12/2015 Put 8.910 0.000 0.000 0.000   0 1.550
TCLJY7 17/12/2015 Call 9.400 0.000 0.000 0.000   0 0.020
TCLJZ7 17/12/2015 Put 9.400 0.000 0.000 0.000   0 2.020
TCLK87 17/12/2015 Call 9.900 0.000 0.000 0.000   0 0.007
TCLK97 17/12/2015 Put 9.900 0.000 0.000 0.000   0 2.505
TCLNW7 17/12/2015 Call 10.390 0.000 0.000 0.000   0 0.002
TCLNX7 17/12/2015 Put 10.390 0.000 0.000 0.000   0 2.980
TCLQU9 23/06/2016 Call 6.930 0.000 0.000 0.000   0 0.895
TCLQV9 23/06/2016 Put 6.930 0.000 0.000 0.000   150 0.375

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.