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 8.830 Up 0.170 8.820 8.830 8.700 8.830 8.690 8,636,554 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLRJ7 29/01/2015 Call 0.010 8.625 8.625 0.000   0 8.475
TCLM67 29/01/2015 Call 5.750 3.065 3.065 0.000   0 2.915
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.815 2.815 0.000   0 2.665
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLKQ7 29/01/2015 Call 6.250 2.565 2.565 0.000   0 2.415
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLL17 29/01/2015 Call 6.500 2.315 2.315 0.000   0 2.165
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLKM7 29/01/2015 Call 6.750 2.065 2.065 0.000   0 1.915
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLKE7 29/01/2015 Call 7.000 1.740 1.920 0.000   0 1.665
TCLKF7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLKU7 29/01/2015 Call 7.250 1.490 1.670 0.000   0 1.415
TCLKV7 29/01/2015 Put 7.250 0.001 0.001 0.000   0 0.000
TCLKY7 29/01/2015 Call 7.500 1.240 1.420 0.000   0 1.165
TCLKZ7 29/01/2015 Put 7.500 0.004 0.004 0.000   130 0.003
TCLKI7 29/01/2015 Call 7.750 1.010 1.150 0.000   64 0.915
TCLKJ7 29/01/2015 Put 7.750 0.010 0.010 0.000   400 0.009
TCLKC7 29/01/2015 Call 8.000 0.760 0.870 0.000 1,500 80 0.665
TCLKD7 29/01/2015 Put 8.000 0.020 0.020 0.000   0 0.030
TCLKS7 29/01/2015 Call 8.250 0.520 0.640 0.000   1,212 0.420
TCLKT7 29/01/2015 Put 8.250 0.009 0.065 0.000   3,500 0.075
TCLQH7 29/01/2015 Call 8.260 0.400 0.400 0.000   0 0.285
TCLQI7 29/01/2015 Put 8.260 0.050 0.050 0.000   0 0.080
TCLL37 29/01/2015 Call 8.500 0.290 0.380 0.000   959 0.195
TCLL47 29/01/2015 Put 8.500 0.060 0.120 0.080 15 15 0.175
TCLKG7 29/01/2015 Call 8.750 0.105 0.160 0.000   2,429 0.065
TCLKH7 29/01/2015 Put 8.750 0.175 0.235 0.000   3,500 0.335
TCLKO7 29/01/2015 Call 9.000 0.015 0.060 0.000   0 0.020
TCLKP7 29/01/2015 Put 9.000 0.335 0.420 0.000   0 0.545
TCLKW7 29/01/2015 Call 9.250 0.015 0.015 0.000   0 0.008
TCLKX7 29/01/2015 Put 9.250 0.640 0.640 0.000   0 0.785
TCLKK7 29/01/2015 Call 9.500 0.007 0.007 0.000   0 0.004
TCLKL7 29/01/2015 Put 9.500 0.885 0.885 0.000   0 1.035
TCLLG7 29/01/2015 Call 9.750 0.002 0.002 0.000   0 0.001
TCLLH7 29/01/2015 Put 9.750 1.135 1.135 0.000   0 1.280
TCLNQ7 29/01/2015 Call 10.000 0.001 0.001 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 1.385 1.385 0.000   0 1.530
TCLTB7 29/01/2015 Call 10.250 0.000 0.000 0.000   0 0.000
TCLTC7 29/01/2015 Put 10.250 1.635 1.635 0.000   0 1.780
TCLTP7 29/01/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TCLTQ7 29/01/2015 Put 10.500 1.880 1.880 0.000   0 2.030
TCLSR7 26/02/2015 Call 0.010 8.645 8.645 0.000   0 8.495
TCLP17 26/02/2015 Call 5.750 3.065 3.065 0.000   0 2.915
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 2.815 2.815 0.000   0 2.665
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 2.565 2.565 0.000   0 2.415
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.001
TCLN37 26/02/2015 Call 6.500 2.315 2.315 0.000   0 2.165
TCLN47 26/02/2015 Put 6.500 0.001 0.001 0.000   0 0.002
TCLMS7 26/02/2015 Call 6.750 2.065 2.065 0.000   0 1.915
TCLMT7 26/02/2015 Put 6.750 0.002 0.002 0.000   0 0.005
TCLMM7 26/02/2015 Call 7.000 1.740 1.920 0.000   0 1.665
TCLMN7 26/02/2015 Put 7.000 0.004 0.004 0.000   0 0.009
TCLN97 26/02/2015 Call 7.250 1.490 1.670 0.000   0 1.415
TCLNK7 26/02/2015 Put 7.250 0.009 0.009 0.000   0 0.015
TCLN57 26/02/2015 Call 7.500 1.240 1.365 0.000   0 1.165
TCLN67 26/02/2015 Put 7.500 0.015 0.015 0.000   0 0.030
TCLMQ7 26/02/2015 Call 7.750 1.010 1.150 0.000   81 0.915
TCLMR7 26/02/2015 Put 7.750 0.030 0.030 0.000   0 0.045
TCLMO7 26/02/2015 Call 8.000 0.760 0.900 0.000   300 0.665
TCLMP7 26/02/2015 Put 8.000 0.025 0.060 0.000   3,000 0.080
TCLN17 26/02/2015 Call 8.250 0.520 0.640 0.000   4,842 0.425
TCLN27 26/02/2015 Put 8.250 0.045 0.080 0.000   2,300 0.135
TCLMU7 26/02/2015 Call 8.500 0.315 0.375 0.000   3,973 0.225
TCLMV7 26/02/2015 Put 8.500 0.110 0.150 0.000   1,000 0.230
TCLMK7 26/02/2015 Call 8.750 0.150 0.190 0.000   300 0.115
TCLML7 26/02/2015 Put 8.750 0.215 0.260 0.000   0 0.380
TCLNL7 26/02/2015 Call 9.000 0.070 0.110 0.060 325 0 0.060
TCLNM7 26/02/2015 Put 9.000 0.385 0.435 0.000   0 0.570
TCLMY7 26/02/2015 Call 9.250 0.020 0.055 0.000   0 0.035
TCLMZ7 26/02/2015 Put 9.250 0.590 0.650 0.000   0 0.795
TCLMW7 26/02/2015 Call 9.500 0.030 0.030 0.000   0 0.020
TCLMX7 26/02/2015 Put 9.500 0.885 0.885 0.000   0 1.035
TCLMI7 26/02/2015 Call 9.750 0.020 0.020 0.000   0 0.015
TCLMJ7 26/02/2015 Put 9.750 1.135 1.135 0.000   0 1.285
TCLNS7 26/02/2015 Call 10.000 0.010 0.010 0.000   0 0.009
TCLNT7 26/02/2015 Put 10.000 1.385 1.385 0.000   0 1.530
TCLTD7 26/02/2015 Call 10.250 0.006 0.006 0.000   0 0.005
TCLTE7 26/02/2015 Put 10.250 1.635 1.635 0.000   0 1.780
TCLTR7 26/02/2015 Call 10.500 0.003 0.003 0.000   0 0.003
TCLTS7 26/02/2015 Put 10.500 1.885 1.885 0.000   0 2.030
TCLDR7 26/03/2015 Call 0.010 8.665 8.665 0.000   0 8.510
TCLJQ9 26/03/2015 Call 4.750 4.065 4.065 0.000   0 3.915
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.865 3.865 0.000   0 3.715
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 3.615 3.615 0.000   0 3.465
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 3.375 3.375 0.000   0 3.225
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 3.125 3.125 0.000   0 2.975
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.000
TCLJM9 26/03/2015 Call 5.940 2.875 2.875 0.000   0 2.725
TCLJN9 26/03/2015 Put 5.940 0.001 0.001 0.000   0 0.001
TCLDL7 26/03/2015 Call 6.190 2.625 2.625 0.000   0 2.475
TCLDM7 26/03/2015 Put 6.190 0.001 0.001 0.000   0 0.002
TCLE17 26/03/2015 Call 6.200 2.510 2.510 0.000   0 2.330
TCLE27 26/03/2015 Put 6.200 0.001 0.001 0.000   0 0.002
TCLJA9 26/03/2015 Call 6.430 2.385 2.385 0.000   0 2.235
TCLJB9 26/03/2015 Put 6.430 0.003 0.003 0.000   0 0.005
TCLDZ7 26/03/2015 Call 6.440 2.270 2.270 0.000   0 2.085
TCLDY7 26/03/2015 Put 6.440 0.003 0.003 0.000   0 0.005
TCLD77 26/03/2015 Call 6.680 2.135 2.135 0.000   0 1.985
TCLD87 26/03/2015 Put 6.680 0.005 0.005 0.000   0 0.009
TCLDW7 26/03/2015 Call 6.690 2.010 2.010 0.000   0 1.830
TCLDX7 26/03/2015 Put 6.690 0.006 0.006 0.000   400 0.009
TCLJI9 26/03/2015 Call 6.930 1.885 1.885 0.000   0 1.735
TCLJJ9 26/03/2015 Put 6.930 0.010 0.010 0.000   113 0.015
TCLD97 26/03/2015 Call 7.180 1.560 1.740 0.000   0 1.485
TCLDK7 26/03/2015 Put 7.180 0.015 0.015 0.000   0 0.025
TCLJG9 26/03/2015 Call 7.420 1.320 1.500 0.000   1,387 1.245
TCLJH9 26/03/2015 Put 7.420 0.025 0.025 0.000   440 0.040
TCLD17 26/03/2015 Call 7.670 1.090 1.230 0.000   843 0.995
TCLD27 26/03/2015 Put 7.670 0.000 0.060 0.000   163 0.055
TCLLN7 26/03/2015 Call 7.680 1.015 1.015 0.000   2,096 0.875
TCLLM7 26/03/2015 Put 7.680 0.040 0.040 0.000   0 0.060
TCLJK9 26/03/2015 Call 7.920 0.840 0.980 0.000   156 0.750
TCLJL9 26/03/2015 Put 7.920 0.030 0.065 0.000   275 0.090
TCLLO7 26/03/2015 Call 7.930 0.700 0.000 0.000   890 0.660
TCLLP7 26/03/2015 Put 7.930 0.060 0.060 0.000   0 0.090
TCLDN7 26/03/2015 Call 8.170 0.605 0.725 0.000   1,250 0.515
TCLDO7 26/03/2015 Put 8.170 0.055 0.095 0.000   380 0.140
TCLLR7 26/03/2015 Call 8.180 0.575 0.575 0.000   100 0.470
TCLLQ7 26/03/2015 Put 8.180 0.090 0.090 0.000   0 0.140
TCLJC9 26/03/2015 Call 8.410 0.415 0.475 0.000   1,700 0.330
TCLJD9 26/03/2015 Put 8.410 0.110 0.150 0.000   100 0.220
TCLLS7 26/03/2015 Call 8.420 0.395 0.395 0.000   1,925 0.315
TCLLT7 26/03/2015 Put 8.420 0.145 0.145 0.000   0 0.220
TCLD37 26/03/2015 Call 8.660 0.240 0.290 0.000   1,000 0.195
TCLD47 26/03/2015 Put 8.660 0.205 0.240 0.235 52 0 0.345
TCLLW7 26/03/2015 Call 8.670 0.250 0.250 0.000   0 0.190
TCLLU7 26/03/2015 Put 8.670 0.240 0.240 0.000   0 0.345
TCLL89 26/03/2015 Call 8.910 0.130 0.165 0.000   900 0.110
TCLL99 26/03/2015 Put 8.910 0.340 0.385 0.000   0 0.515
TCLG27 26/03/2015 Call 9.150 0.065 0.100 0.000   0 0.065
TCLG37 26/03/2015 Put 9.150 0.515 0.575 0.000   0 0.715
TCLCK7 26/03/2015 Call 9.400 0.025 0.065 0.000   0 0.035
TCLCL7 26/03/2015 Put 9.400 0.735 0.795 0.000   0 0.945
TCLLI7 26/03/2015 Call 9.650 0.040 0.040 0.000   0 0.025
TCLLJ7 26/03/2015 Put 9.650 1.035 1.035 0.000   0 1.185
TCLMG7 26/03/2015 Call 9.900 0.030 0.030 0.000   0 0.015
TCLMH7 26/03/2015 Put 9.900 1.280 1.280 0.000   0 1.435
TCLRO7 26/03/2015 Call 10.140 0.025 0.025 0.000   0 0.010
TCLRP7 26/03/2015 Put 10.140 1.520 1.520 0.000   0 1.670
TCLTL7 26/03/2015 Call 10.390 0.015 0.015 0.000   0 0.007
TCLTM7 26/03/2015 Put 10.390 1.770 1.770 0.000   0 1.920
TCLQJ7 23/04/2015 Call 6.250 2.565 2.565 0.000   0 2.415
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLQL7 23/04/2015 Call 6.500 2.315 2.315 0.000   0 2.165
TCLQM7 23/04/2015 Put 6.500 0.001 0.001 0.000   0 0.000
TCLQN7 23/04/2015 Call 6.750 2.065 2.065 0.000   0 1.915
TCLQO7 23/04/2015 Put 6.750 0.002 0.002 0.000   0 0.001
TCLQP7 23/04/2015 Call 7.000 1.815 1.815 0.000   0 1.665
TCLQQ7 23/04/2015 Put 7.000 0.005 0.005 0.000   0 0.004
TCLQR7 23/04/2015 Call 7.250 1.565 1.565 0.000   0 1.415
TCLQS7 23/04/2015 Put 7.250 0.010 0.010 0.000   0 0.010
TCLQT7 23/04/2015 Call 7.500 1.315 1.315 0.000   0 1.165
TCLQU7 23/04/2015 Put 7.500 0.020 0.020 0.000   0 0.025
TCLQV7 23/04/2015 Call 7.750 1.065 1.065 0.000   0 0.920
TCLQW7 23/04/2015 Put 7.750 0.040 0.040 0.000   0 0.050
TCLQX7 23/04/2015 Call 8.000 0.815 0.815 0.000   50 0.680
TCLQY7 23/04/2015 Put 8.000 0.070 0.070 0.000   0 0.095
TCLQZ7 23/04/2015 Call 8.250 0.575 0.575 0.000   100 0.465
TCLR17 23/04/2015 Put 8.250 0.125 0.125 0.000   0 0.165
TCLR27 23/04/2015 Call 8.500 0.385 0.385 0.000   0 0.305
TCLR37 23/04/2015 Put 8.500 0.205 0.205 0.000   0 0.270
TCLR47 23/04/2015 Call 8.750 0.255 0.255 0.000   500 0.190
TCLR57 23/04/2015 Put 8.750 0.325 0.325 0.000   0 0.410
TCLR67 23/04/2015 Call 9.000 0.160 0.160 0.000   0 0.110
TCLR77 23/04/2015 Put 9.000 0.485 0.485 0.000   0 0.590
TCLR87 23/04/2015 Call 9.250 0.100 0.100 0.000   0 0.065
TCLR97 23/04/2015 Put 9.250 0.675 0.675 0.000   0 0.805
TCLRF7 23/04/2015 Call 9.500 0.060 0.060 0.000   0 0.035
TCLRG7 23/04/2015 Put 9.500 0.895 0.895 0.000   0 1.035
TCLRH7 23/04/2015 Call 9.750 0.035 0.035 0.000   0 0.020
TCLRI7 23/04/2015 Put 9.750 1.135 1.135 0.000   0 1.285
TCLRK7 23/04/2015 Call 10.000 0.020 0.020 0.000   0 0.009
TCLRL7 23/04/2015 Put 10.000 1.385 1.385 0.000   0 1.530
TCLTF7 23/04/2015 Call 10.250 0.015 0.015 0.000   0 0.005
TCLTG7 23/04/2015 Put 10.250 1.630 1.630 0.000   0 1.780
TCLTT7 23/04/2015 Call 10.500 0.007 0.007 0.000   0 0.002
TCLTU7 23/04/2015 Put 10.500 1.880 1.880 0.000   0 2.030
TCLSF7 28/05/2015 Call 6.500 2.315 2.315 0.000   0 2.165
TCLSG7 28/05/2015 Put 6.500 0.010 0.010 0.000   0 0.002
TCLS57 28/05/2015 Call 6.750 2.065 2.065 0.000   0 1.915
TCLS67 28/05/2015 Put 6.750 0.015 0.015 0.000   0 0.005
TCLSN7 28/05/2015 Call 7.000 1.815 1.815 0.000   0 1.665
TCLSO7 28/05/2015 Put 7.000 0.025 0.025 0.000   0 0.010
TCLSJ7 28/05/2015 Call 7.250 1.565 1.565 0.000   0 1.420
TCLSK7 28/05/2015 Put 7.250 0.030 0.030 0.000   0 0.025
TCLSH7 28/05/2015 Call 7.500 1.315 1.315 0.000   0 1.170
TCLSI7 28/05/2015 Put 7.500 0.040 0.040 0.000   0 0.045
TCLS37 28/05/2015 Call 7.750 1.065 1.065 0.000   0 0.925
TCLS47 28/05/2015 Put 7.750 0.060 0.060 0.000   0 0.075
TCLS17 28/05/2015 Call 8.000 0.825 0.825 0.000   0 0.695
TCLS27 28/05/2015 Put 8.000 0.095 0.095 0.000   0 0.125
TCLT17 28/05/2015 Call 8.010 0.790 0.790 0.000   0 0.675
TCLT27 28/05/2015 Put 8.010 0.095 0.095 0.000   0 0.125
TCLSD7 28/05/2015 Call 8.250 0.615 0.615 0.000   0 0.500
TCLSE7 28/05/2015 Put 8.250 0.150 0.150 0.000   0 0.195
TCLT47 28/05/2015 Call 8.260 0.605 0.605 0.000   0 0.495
TCLT37 28/05/2015 Put 8.260 0.150 0.150 0.000   0 0.195
TCLS77 28/05/2015 Call 8.500 0.450 0.450 0.000   100 0.350
TCLS87 28/05/2015 Put 8.500 0.235 0.235 0.000   0 0.300
TCLT57 28/05/2015 Call 8.510 0.440 0.440 0.000   0 0.345
TCLT67 28/05/2015 Put 8.510 0.230 0.230 0.000   0 0.295
TCLRY7 28/05/2015 Call 8.750 0.315 0.315 0.000   0 0.235
TCLRZ7 28/05/2015 Put 8.750 0.355 0.355 0.000   0 0.435
TCLT87 28/05/2015 Call 8.760 0.310 0.310 0.000   0 0.235
TCLT77 28/05/2015 Put 8.760 0.345 0.345 0.000   300 0.425
TCLSL7 28/05/2015 Call 9.000 0.215 0.215 0.000   0 0.155
TCLSM7 28/05/2015 Put 9.000 0.505 0.505 0.000   0 0.610
TCLT97 28/05/2015 Call 9.010 0.210 0.210 0.000   0 0.150
TCLTA7 28/05/2015 Put 9.010 0.490 0.490 0.000   0 0.590
TCLSB7 28/05/2015 Call 9.250 0.145 0.145 0.000   0 0.095
TCLSC7 28/05/2015 Put 9.250 0.685 0.685 0.000   0 0.815
TCLS97 28/05/2015 Call 9.500 0.095 0.095 0.000   0 0.060
TCLSA7 28/05/2015 Put 9.500 0.900 0.900 0.000   0 1.040
TCLRW7 28/05/2015 Call 9.750 0.065 0.065 0.000   0 0.035
TCLRX7 28/05/2015 Put 9.750 1.135 1.135 0.000   0 1.285
TCLSP7 28/05/2015 Call 10.000 0.050 0.050 0.000   0 0.020
TCLSQ7 28/05/2015 Put 10.000 1.380 1.380 0.000   0 1.530
TCLTH7 28/05/2015 Call 10.250 0.040 0.040 0.000   0 0.015
TCLTI7 28/05/2015 Put 10.250 1.630 1.630 0.000   0 1.780
TCLTV7 28/05/2015 Call 10.500 0.035 0.035 0.000   0 0.007
TCLTW7 28/05/2015 Put 10.500 1.880 1.880 0.000   0 2.030
TCLK37 25/06/2015 Call 0.010 8.725 8.725 0.000   41,207 8.570
TCLV18 25/06/2015 Call 4.350 4.465 4.465 0.000   0 4.315
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 4.265 4.265 0.000   0 4.115
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 4.065 4.065 0.000   0 3.915
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.865 3.865 0.000   0 3.715
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 3.375 3.375 0.000   0 3.225
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLK47 25/06/2015 Call 5.690 3.125 3.125 0.000   0 2.975
TCLK57 25/06/2015 Put 5.690 0.001 0.001 0.000   0 0.000
TCLUU8 25/06/2015 Call 5.940 2.875 2.875 0.000   0 2.725
TCLUV8 25/06/2015 Put 5.940 0.002 0.002 0.000   0 0.001
TCLJK7 25/06/2015 Call 6.190 2.625 2.625 0.000   0 2.475
TCLJL7 25/06/2015 Put 6.190 0.005 0.005 0.000   0 0.003
TCLUW8 25/06/2015 Call 6.430 2.385 2.385 0.000   0 2.235
TCLUX8 25/06/2015 Put 6.430 0.008 0.008 0.000   0 0.005
TCLJE7 25/06/2015 Call 6.680 2.135 2.135 0.000   0 1.985
TCLJF7 25/06/2015 Put 6.680 0.015 0.015 0.000   0 0.010
TCLUS8 25/06/2015 Call 6.930 1.885 1.885 0.000   0 1.735
TCLUT8 25/06/2015 Put 6.930 0.025 0.025 0.000   0 0.020
TCLJM7 25/06/2015 Call 7.180 1.635 1.635 0.000   0 1.485
TCLJN7 25/06/2015 Put 7.180 0.035 0.035 0.000   1,990 0.035
TCLV98 25/06/2015 Call 7.420 1.400 1.400 0.000   0 1.250
TCLVA8 25/06/2015 Put 7.420 0.050 0.050 0.000   325 0.060
TCLJC7 25/06/2015 Call 7.670 1.160 1.160 0.000   0 1.015
TCLJD7 25/06/2015 Put 7.670 0.075 0.075 0.000   100 0.095
TCLVC8 25/06/2015 Call 7.920 0.930 0.930 0.000   1,140 0.795
TCLVD8 25/06/2015 Put 7.920 0.110 0.110 0.000   0 0.140
TCLJI7 25/06/2015 Call 8.170 0.725 0.725 0.000   1,300 0.610
TCLJJ7 25/06/2015 Put 8.170 0.160 0.160 0.000   300 0.210
TCLSS7 25/06/2015 Call 8.180 0.715 0.715 0.000   100 0.600
TCLST7 25/06/2015 Put 8.180 0.160 0.160 0.000   0 0.205
TCLDL9 25/06/2015 Call 8.410 0.550 0.550 0.000   110 0.455
TCLDM9 25/06/2015 Put 8.410 0.230 0.230 0.000   600 0.295
TCLSV7 25/06/2015 Call 8.420 0.545 0.545 0.000   650 0.450
TCLSU7 25/06/2015 Put 8.420 0.230 0.230 0.000   0 0.290
TCLJA7 25/06/2015 Call 8.660 0.400 0.400 0.000   1,150 0.320
TCLJB7 25/06/2015 Put 8.660 0.330 0.330 0.000   300 0.410
TCLSW7 25/06/2015 Call 8.670 0.395 0.395 0.000 1,500 4,480 0.315
TCLSX7 25/06/2015 Put 8.670 0.325 0.325 0.000   0 0.400
TCLLA9 25/06/2015 Call 8.910 0.280 0.280 0.000   300 0.215
TCLLB9 25/06/2015 Put 8.910 0.465 0.465 0.000   300 0.560
TCLSZ7 25/06/2015 Call 8.920 0.275 0.275 0.000   0 0.210
TCLSY7 25/06/2015 Put 8.920 0.450 0.450 0.000   0 0.540
TCLJG7 25/06/2015 Call 9.150 0.190 0.190 0.000   0 0.140
TCLJH7 25/06/2015 Put 9.150 0.620 0.620 0.000   300 0.735
TCLCM7 25/06/2015 Call 9.400 0.125 0.125 0.000   0 0.085
TCLCN7 25/06/2015 Put 9.400 0.815 0.815 0.000   300 0.945
TCLLK7 25/06/2015 Call 9.650 0.085 0.085 0.000   0 0.050
TCLLL7 25/06/2015 Put 9.650 1.040 1.040 0.000   0 1.185
TCLJ47 25/06/2015 Call 9.900 0.055 0.055 0.000   0 0.035
TCLJ57 25/06/2015 Put 9.900 1.280 1.280 0.000   0 1.430
TCLRQ7 25/06/2015 Call 10.140 0.040 0.040 0.000   0 0.025
TCLRR7 25/06/2015 Put 10.140 1.520 1.520 0.000   0 1.670
TCLTN7 25/06/2015 Call 10.390 0.030 0.030 0.000   0 0.020
TCLTO7 25/06/2015 Put 10.390 1.770 1.770 0.000   0 1.920
TCLQA7 24/09/2015 Call 0.010 8.570 8.570 0.000   0 8.415
TCLY49 24/09/2015 Call 4.750 4.065 4.065 0.000   0 3.915
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 3.865 3.865 0.000   0 3.715
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 3.375 3.375 0.000   0 3.225
TCLU79 24/09/2015 Put 5.440 0.001 0.001 0.000   0 0.002
TCLUA9 24/09/2015 Call 5.940 2.875 2.875 0.000   0 2.725
TCLUB9 24/09/2015 Put 5.940 0.006 0.006 0.000   0 0.007
TCLP77 24/09/2015 Call 6.190 2.625 2.625 0.000   0 2.475
TCLP87 24/09/2015 Put 6.190 0.010 0.010 0.000   0 0.015
TCLU89 24/09/2015 Call 6.430 2.385 2.385 0.000   0 2.235
TCLU99 24/09/2015 Put 6.430 0.020 0.020 0.000   0 0.025
TCLPL7 24/09/2015 Call 6.680 2.135 2.135 0.000   0 1.985
TCLPM7 24/09/2015 Put 6.680 0.030 0.030 0.000   0 0.040
TCLUC9 24/09/2015 Call 6.930 1.885 1.885 0.000   0 1.735
TCLUD9 24/09/2015 Put 6.930 0.050 0.050 0.000   70 0.060
TCLP97 24/09/2015 Call 7.180 1.635 1.635 0.000   0 1.485
TCLPK7 24/09/2015 Put 7.180 0.070 0.070 0.000   0 0.090
TCLU29 24/09/2015 Call 7.420 1.400 1.400 0.000   100 1.255
TCLU39 24/09/2015 Put 7.420 0.105 0.105 0.000   100 0.130
TCLP57 24/09/2015 Call 7.670 1.160 1.160 0.000   0 1.025
TCLP67 24/09/2015 Put 7.670 0.145 0.145 0.000   0 0.180
TCLUG9 24/09/2015 Call 7.920 0.945 0.945 0.000   0 0.825
TCLUH9 24/09/2015 Put 7.920 0.200 0.200 0.000   200 0.250
TCLPP7 24/09/2015 Call 8.170 0.750 0.750 0.000   0 0.650
TCLPQ7 24/09/2015 Put 8.170 0.275 0.275 0.000   0 0.335
TCLU49 24/09/2015 Call 8.410 0.590 0.590 0.000   0 0.500
TCLU59 24/09/2015 Put 8.410 0.365 0.365 0.000   165 0.440
TCLP37 24/09/2015 Call 8.660 0.445 0.445 0.000   0 0.370
TCLP47 24/09/2015 Put 8.660 0.480 0.480 0.000   0 0.570
TCLUE9 24/09/2015 Call 8.910 0.325 0.325 0.000   0 0.265
TCLUF9 24/09/2015 Put 8.910 0.620 0.620 0.000   0 0.720
TCLPN7 24/09/2015 Call 9.150 0.230 0.230 0.000   0 0.185
TCLPO7 24/09/2015 Put 9.150 0.775 0.775 0.000   0 0.890
TCLDP7 24/09/2015 Call 9.400 0.155 0.155 0.000   0 0.125
TCLDQ7 24/09/2015 Put 9.400 0.960 0.960 0.000   0 1.080
TCLQD7 24/09/2015 Call 9.650 0.105 0.105 0.000   0 0.085
TCLQE7 24/09/2015 Put 9.650 1.170 1.170 0.000   0 1.295
TCLJ67 24/09/2015 Call 9.900 0.065 0.065 0.000   0 0.060
TCLJ77 24/09/2015 Put 9.900 1.400 1.400 0.000   0 1.520
TCLRS7 24/09/2015 Call 10.140 0.040 0.040 0.000   0 0.045
TCLRT7 24/09/2015 Put 10.140 1.630 1.630 0.000   0 1.745
TCLNU7 24/09/2015 Call 10.390 0.025 0.025 0.000   0 0.035
TCLNV7 24/09/2015 Put 10.390 1.870 1.870 0.000   0 1.990
TCLUU7 17/12/2015 Call 0.010 8.620 8.620 0.000      
TCLJU7 17/12/2015 Call 5.440 3.375 3.375 0.000   0 3.225
TCLJV7 17/12/2015 Put 5.440 0.004 0.004 0.000   0 0.005
TCLE49 17/12/2015 Call 5.940 2.875 2.875 0.000   550 2.725
TCLE59 17/12/2015 Put 5.940 0.015 0.015 0.000   0 0.015
TCLK17 17/12/2015 Call 6.430 2.385 2.385 0.000   0 2.235
TCLK27 17/12/2015 Put 6.430 0.035 0.035 0.000   0 0.040
TCLJQ7 17/12/2015 Call 6.930 1.885 1.885 0.000   0 1.740
TCLJR7 17/12/2015 Put 6.930 0.075 0.075 0.000   100 0.085
TCLU47 17/12/2015 Call 7.180 1.640 1.640 0.000      
TCLU57 17/12/2015 Put 7.180 0.100 0.100 0.000      
TCLEL9 17/12/2015 Call 7.420 1.410 1.410 0.000   100 1.280
TCLEM9 17/12/2015 Put 7.420 0.135 0.135 0.000   0 0.165
TCLUA7 17/12/2015 Call 7.670 1.190 1.190 0.000      
TCLUB7 17/12/2015 Put 7.670 0.185 0.185 0.000      
TCLJS7 17/12/2015 Call 7.920 0.995 0.995 0.000   0 0.885
TCLJT7 17/12/2015 Put 7.920 0.245 0.245 0.000   0 0.295
TCLU27 17/12/2015 Call 8.170 0.815 0.815 0.000      
TCLU37 17/12/2015 Put 8.170 0.325 0.325 0.000      
TCLJW7 17/12/2015 Call 8.410 0.660 0.660 0.000   0 0.575
TCLJX7 17/12/2015 Put 8.410 0.415 0.415 0.000   0 0.490
TCLU87 17/12/2015 Call 8.660 0.525 0.525 0.000      
TCLU97 17/12/2015 Put 8.660 0.530 0.530 0.000      
TCLJO7 17/12/2015 Call 8.910 0.405 0.405 0.000   0 0.340
TCLJP7 17/12/2015 Put 8.910 0.665 0.665 0.000   0 0.765
TCLTZ7 17/12/2015 Call 9.150 0.310 0.310 0.000      
TCLU17 17/12/2015 Put 9.150 0.815 0.815 0.000      
TCLJY7 17/12/2015 Call 9.400 0.225 0.225 0.000   0 0.185
TCLJZ7 17/12/2015 Put 9.400 0.985 0.985 0.000   0 1.115
TCLU67 17/12/2015 Call 9.650 0.160 0.160 0.000      
TCLU77 17/12/2015 Put 9.650 1.180 1.180 0.000      
TCLK87 17/12/2015 Call 9.900 0.110 0.110 0.000   0 0.090
TCLK97 17/12/2015 Put 9.900 1.385 1.385 0.000   0 1.535
TCLUC7 17/12/2015 Call 10.140 0.075 0.075 0.000      
TCLUD7 17/12/2015 Put 10.140 1.600 1.600 0.000      
TCLNW7 17/12/2015 Call 10.390 0.050 0.050 0.000   0 0.040
TCLNX7 17/12/2015 Put 10.390 1.840 1.840 0.000   0 1.995
TCLTX7 17/12/2015 Call 10.890 0.020 0.020 0.000   0 0.015
TCLTY7 17/12/2015 Put 10.890 2.325 2.325 0.000   0 2.480
TCLQ47 23/03/2016 Call 5.500 3.315 3.315 0.000   0 3.165
TCLQ57 23/03/2016 Put 5.500 0.001 0.001 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 2.815 2.815 0.000   0 2.665
TCLQ17 23/03/2016 Put 6.000 0.005 0.005 0.000   0 0.007
TCLQ67 23/03/2016 Call 6.500 2.315 2.315 0.000   0 2.170
TCLQ77 23/03/2016 Put 6.500 0.020 0.020 0.000   0 0.025
TCLPV7 23/03/2016 Call 7.000 1.815 1.815 0.000   75 1.675
TCLPW7 23/03/2016 Put 7.000 0.060 0.060 0.000   0 0.080
TCLPR7 23/03/2016 Call 7.500 1.325 1.325 0.000   0 1.220
TCLPS7 23/03/2016 Put 7.500 0.150 0.150 0.000   0 0.185
TCLPX7 23/03/2016 Call 8.000 0.930 0.930 0.000   0 0.840
TCLPY7 23/03/2016 Put 8.000 0.305 0.305 0.000   0 0.360
TCLQ27 23/03/2016 Call 8.500 0.620 0.620 0.000   0 0.545
TCLQ37 23/03/2016 Put 8.500 0.535 0.535 0.000   0 0.610
TCLQ87 23/03/2016 Call 9.000 0.385 0.385 0.000   0 0.325
TCLQ97 23/03/2016 Put 9.000 0.835 0.835 0.000   0 0.940
TCLPT7 23/03/2016 Call 9.500 0.220 0.220 0.000   0 0.180
TCLPU7 23/03/2016 Put 9.500 1.200 1.200 0.000   0 1.320
TCLQB7 23/03/2016 Call 10.000 0.115 0.115 0.000   0 0.090
TCLQC7 23/03/2016 Put 10.000 1.615 1.615 0.000   0 1.745
TCLRU7 23/03/2016 Call 10.500 0.060 0.060 0.000   0 0.045
TCLRV7 23/03/2016 Put 10.500 2.055 2.055 0.000   0 2.200
TCLQU9 23/06/2016 Call 6.930 1.885 1.885 0.000   0 1.735
TCLQV9 23/06/2016 Put 6.930 0.085 0.085 0.000   150 0.100
TCLUG7 23/06/2016 Call 7.420 1.410 1.410 0.000      
TCLUH7 23/06/2016 Put 7.420 0.175 0.175 0.000      
TCLUS7 23/06/2016 Call 7.920 1.050 1.050 0.000      
TCLUT7 23/06/2016 Put 7.920 0.330 0.330 0.000      
TCLUI7 23/06/2016 Call 8.410 0.775 0.775 0.000      
TCLUJ7 23/06/2016 Put 8.410 0.550 0.550 0.000      
TCLUQ7 23/06/2016 Call 8.910 0.555 0.555 0.000      
TCLUR7 23/06/2016 Put 8.910 0.835 0.835 0.000      
TCLUE7 23/06/2016 Call 9.400 0.395 0.395 0.000      
TCLUF7 23/06/2016 Put 9.400 1.175 1.175 0.000      
TCLUM7 23/06/2016 Call 9.900 0.275 0.275 0.000      
TCLUN7 23/06/2016 Put 9.900 1.565 1.565 0.000      
TCLUK7 23/06/2016 Call 10.390 0.185 0.185 0.000      
TCLUL7 23/06/2016 Put 10.390 1.985 1.985 0.000      
TCLUO7 23/06/2016 Call 10.890 0.125 0.125 0.000      
TCLUP7 23/06/2016 Put 10.890 2.435 2.435 0.000      

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.