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 9.230 Up 0.020 9.230 9.240 9.250 9.250 9.200 472,941 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLSR7 26/02/2015 Call 0.010 9.225 9.225 0.000   0 9.220
TCLP17 26/02/2015 Call 5.750 3.480 3.480 0.000   0 3.470
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 3.230 3.230 0.000   0 3.220
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 2.980 2.980 0.000   0 2.970
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLN37 26/02/2015 Call 6.500 2.730 2.730 0.000   0 2.725
TCLN47 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLMS7 26/02/2015 Call 6.750 2.485 2.485 0.000   0 2.475
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLMM7 26/02/2015 Call 7.000 2.235 2.235 0.000   0 2.225
TCLMN7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLN97 26/02/2015 Call 7.250 1.985 1.985 0.000   0 1.975
TCLNK7 26/02/2015 Put 7.250 0.000 0.060 0.000   0 0.000
TCLN57 26/02/2015 Call 7.500 1.735 1.735 0.000   0 1.730
TCLN67 26/02/2015 Put 7.500 0.000 0.060 0.000   0 0.000
TCLMQ7 26/02/2015 Call 7.750 1.485 1.485 0.000   0 1.480
TCLMR7 26/02/2015 Put 7.750 0.000 0.060 0.000   0 0.000
TCLMO7 26/02/2015 Call 8.000 1.235 1.235 0.000   0 1.235
TCLMP7 26/02/2015 Put 8.000 0.000 0.060 0.000   3,000 0.000
TCLN17 26/02/2015 Call 8.250 0.940 1.080 0.000   0 0.990
TCLN27 26/02/2015 Put 8.250 0.000 0.060 0.000   2,300 0.001
TCLMU7 26/02/2015 Call 8.500 0.695 0.815 0.000   7 0.745
TCLMV7 26/02/2015 Put 8.500 0.000 0.040 0.000   1,000 0.006
TCLMK7 26/02/2015 Call 8.750 0.470 0.570 0.000   1,292 0.515
TCLML7 26/02/2015 Put 8.750 0.009 0.040 0.000   20 0.025
TCLNL7 26/02/2015 Call 9.000 0.280 0.325 0.000   325 0.305
TCLNM7 26/02/2015 Put 9.000 0.040 0.080 0.000   250 0.070
TCLMY7 26/02/2015 Call 9.250 0.120 0.160 0.000   257 0.145
TCLMZ7 26/02/2015 Put 9.250 0.130 0.175 0.000   0 0.170
TCLMW7 26/02/2015 Call 9.500 0.030 0.070 0.000   25 0.055
TCLMX7 26/02/2015 Put 9.500 0.265 0.345 0.000   0 0.335
TCLMI7 26/02/2015 Call 9.750 0.004 0.040 0.000   0 0.015
TCLMJ7 26/02/2015 Put 9.750 0.470 0.570 0.000   0 0.545
TCLNS7 26/02/2015 Call 10.000 0.000 0.060 0.000   0 0.005
TCLNT7 26/02/2015 Put 10.000 0.780 0.780 0.000   0 0.790
TCLTD7 26/02/2015 Call 10.250 0.000 0.060 0.000   0 0.001
TCLTE7 26/02/2015 Put 10.250 1.030 1.030 0.000   0 1.040
TCLTR7 26/02/2015 Call 10.500 0.000 0.060 0.000   0 0.000
TCLTS7 26/02/2015 Put 10.500 1.280 1.280 0.000   0 1.290
TCLUZ7 26/02/2015 Call 10.750 0.000 0.060 0.000   0 0.000
TCLV17 26/02/2015 Put 10.750 1.530 1.530 0.000   0 1.540
TCLVW7 26/02/2015 Call 11.000 0.000 0.060 0.000   0 0.000
TCLVX7 26/02/2015 Put 11.000 1.780 1.780 0.000   0 1.790
TCLDR7 26/03/2015 Call 0.010 9.245 9.245 0.000   0 9.235
TCLJQ9 26/03/2015 Call 4.750 4.490 4.490 0.000   0 4.485
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 4.290 4.290 0.000   0 4.285
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 4.040 4.040 0.000   0 4.040
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 3.800 3.800 0.000   0 3.800
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 3.550 3.550 0.000   0 3.550
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.000
TCLJM9 26/03/2015 Call 5.940 3.305 3.305 0.000   0 3.300
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLDL7 26/03/2015 Call 6.190 3.055 3.055 0.000   0 3.055
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLE17 26/03/2015 Call 6.200 3.045 3.045 0.000   0 3.045
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.000
TCLJA9 26/03/2015 Call 6.430 2.815 2.815 0.000   0 2.815
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLDZ7 26/03/2015 Call 6.440 2.805 2.805 0.000   0 2.805
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.000
TCLD77 26/03/2015 Call 6.680 2.565 2.565 0.000   0 2.565
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLDW7 26/03/2015 Call 6.690 2.555 2.555 0.000   0 2.555
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.000
TCLJI9 26/03/2015 Call 6.930 2.315 2.315 0.000   0 2.315
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   113 0.000
TCLD97 26/03/2015 Call 7.180 2.070 2.070 0.000   0 2.065
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLJG9 26/03/2015 Call 7.420 1.830 1.830 0.000   0 1.825
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.000
TCLD17 26/03/2015 Call 7.670 1.580 1.580 0.000   0 1.580
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   50 0.001
TCLLN7 26/03/2015 Call 7.680 1.570 1.570 0.000   2,096 1.570
TCLLM7 26/03/2015 Put 7.680 0.000 0.000 0.000   0 0.001
TCLJK9 26/03/2015 Call 7.920 1.335 1.335 0.000   0 1.335
TCLJL9 26/03/2015 Put 7.920 0.000 0.060 0.000   275 0.004
TCLLO7 26/03/2015 Call 7.930 1.325 1.325 0.000   890 1.325
TCLLP7 26/03/2015 Put 7.930 0.002 0.002 0.000   0 0.004
TCLDN7 26/03/2015 Call 8.170 1.045 1.185 0.000   0 1.090
TCLDO7 26/03/2015 Put 8.170 0.000 0.060 0.000   380 0.010
TCLLR7 26/03/2015 Call 8.180 1.085 1.085 0.000   2,124 1.080
TCLLQ7 26/03/2015 Put 8.180 0.006 0.006 0.000   0 0.010
TCLJC9 26/03/2015 Call 8.410 0.815 0.955 0.000   650 0.860
TCLJD9 26/03/2015 Put 8.410 0.000 0.060 0.000   300 0.020
TCLLS7 26/03/2015 Call 8.420 0.860 0.860 0.000   3,099 0.850
TCLLT7 26/03/2015 Put 8.420 0.015 0.015 0.000   0 0.020
TCLD37 26/03/2015 Call 8.660 0.595 0.690 0.000   1,000 0.635
TCLD47 26/03/2015 Put 8.660 0.020 0.055 0.000   412 0.045
TCLLW7 26/03/2015 Call 8.670 0.635 0.635 0.000   0 0.625
TCLLU7 26/03/2015 Put 8.670 0.040 0.040 0.000   0 0.050
TCLL89 26/03/2015 Call 8.910 0.390 0.440 0.000   600 0.425
TCLL99 26/03/2015 Put 8.910 0.060 0.095 0.000   0 0.095
TCLG27 26/03/2015 Call 9.150 0.230 0.270 0.000   1,618 0.260
TCLG37 26/03/2015 Put 9.150 0.125 0.170 0.000   0 0.175
TCLCK7 26/03/2015 Call 9.400 0.110 0.150 0.000   6,078 0.140
TCLCL7 26/03/2015 Put 9.400 0.255 0.295 0.000   0 0.305
TCLLI7 26/03/2015 Call 9.650 0.040 0.075 0.000   0 0.065
TCLLJ7 26/03/2015 Put 9.650 0.440 0.485 0.000   0 0.485
TCLMG7 26/03/2015 Call 9.900 0.008 0.045 0.000   0 0.030
TCLMH7 26/03/2015 Put 9.900 0.610 0.730 0.000   0 0.700
TCLRO7 26/03/2015 Call 10.140 0.000 0.060 0.000   0 0.015
TCLRP7 26/03/2015 Put 10.140 0.920 0.920 0.000   0 0.930
TCLTL7 26/03/2015 Call 10.390 0.000 0.060 0.000   0 0.008
TCLTM7 26/03/2015 Put 10.390 1.170 1.170 0.000   0 1.180
TCLV27 26/03/2015 Call 10.640 0.000 0.060 0.000   0 0.003
TCLV37 26/03/2015 Put 10.640 1.420 1.420 0.000   0 1.430
TCLVY7 26/03/2015 Call 10.890 0.000 0.000 0.000   0 0.001
TCLVZ7 26/03/2015 Put 10.890 1.670 1.670 0.000   0 1.680
TCLXT7 23/04/2015 Call 0.010 9.265 9.265 0.000      
TCLQJ7 23/04/2015 Call 6.250 3.010 3.010 0.000   0 3.000
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLQL7 23/04/2015 Call 6.500 2.765 2.765 0.000   0 2.755
TCLQM7 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLQN7 23/04/2015 Call 6.750 2.515 2.515 0.000   0 2.510
TCLQO7 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLQP7 23/04/2015 Call 7.000 2.270 2.270 0.000   0 2.260
TCLQQ7 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLQR7 23/04/2015 Call 7.250 2.025 2.025 0.000   0 2.015
TCLQS7 23/04/2015 Put 7.250 0.001 0.001 0.000   0 0.001
TCLQT7 23/04/2015 Call 7.500 1.775 1.775 0.000   0 1.765
TCLQU7 23/04/2015 Put 7.500 0.002 0.002 0.000   0 0.003
TCLQV7 23/04/2015 Call 7.750 1.530 1.530 0.000   0 1.520
TCLQW7 23/04/2015 Put 7.750 0.000 0.060 0.000   0 0.006
TCLQX7 23/04/2015 Call 8.000 1.290 1.290 0.000   0 1.280
TCLQY7 23/04/2015 Put 8.000 0.000 0.060 0.000   0 0.010
TCLQZ7 23/04/2015 Call 8.250 1.050 1.050 0.000   0 1.040
TCLR17 23/04/2015 Put 8.250 0.000 0.060 0.000   0 0.025
TCLR27 23/04/2015 Call 8.500 0.755 0.875 0.000   0 0.805
TCLR37 23/04/2015 Put 8.500 0.025 0.055 0.000   0 0.040
TCLR47 23/04/2015 Call 8.750 0.550 0.615 0.000   500 0.590
TCLR57 23/04/2015 Put 8.750 0.050 0.085 0.000   0 0.070
TCLR67 23/04/2015 Call 9.000 0.365 0.415 0.000   2,000 0.400
TCLR77 23/04/2015 Put 9.000 0.105 0.145 0.000   0 0.130
TCLR87 23/04/2015 Call 9.250 0.215 0.260 0.000   1,549 0.245
TCLR97 23/04/2015 Put 9.250 0.195 0.250 0.000   0 0.230
TCLRF7 23/04/2015 Call 9.500 0.115 0.155 0.000   0 0.145
TCLRG7 23/04/2015 Put 9.500 0.350 0.400 0.000   0 0.375
TCLRH7 23/04/2015 Call 9.750 0.060 0.090 0.000   0 0.080
TCLRI7 23/04/2015 Put 9.750 0.540 0.595 0.000   0 0.565
TCLRK7 23/04/2015 Call 10.000 0.020 0.055 0.000   0 0.045
TCLRL7 23/04/2015 Put 10.000 0.785 0.785 0.000   0 0.790
TCLTF7 23/04/2015 Call 10.250 0.000 0.060 0.000   0 0.025
TCLTG7 23/04/2015 Put 10.250 1.030 1.030 0.000   0 1.040
TCLTT7 23/04/2015 Call 10.500 0.000 0.060 0.000   0 0.015
TCLTU7 23/04/2015 Put 10.500 1.280 1.280 0.000   0 1.290
TCLV47 23/04/2015 Call 10.750 0.000 0.060 0.000   0 0.008
TCLV57 23/04/2015 Put 10.750 1.530 1.530 0.000   0 1.540
TCLW17 23/04/2015 Call 11.000 0.000 0.060 0.000   0 0.004
TCLW27 23/04/2015 Put 11.000 1.780 1.780 0.000   0 1.790
TCLSF7 28/05/2015 Call 6.500 2.785 2.785 0.000   0 2.775
TCLSG7 28/05/2015 Put 6.500 0.003 0.003 0.000   0 0.003
TCLS57 28/05/2015 Call 6.750 2.540 2.540 0.000   0 2.530
TCLS67 28/05/2015 Put 6.750 0.005 0.005 0.000   0 0.006
TCLSN7 28/05/2015 Call 7.000 2.295 2.295 0.000   0 2.285
TCLSO7 28/05/2015 Put 7.000 0.009 0.009 0.000   0 0.010
TCLSJ7 28/05/2015 Call 7.250 2.045 2.045 0.000   0 2.040
TCLSK7 28/05/2015 Put 7.250 0.015 0.015 0.000   0 0.015
TCLSH7 28/05/2015 Call 7.500 1.800 1.800 0.000   0 1.790
TCLSI7 28/05/2015 Put 7.500 0.020 0.020 0.000   0 0.025
TCLS37 28/05/2015 Call 7.750 1.560 1.560 0.000   0 1.545
TCLS47 28/05/2015 Put 7.750 0.030 0.030 0.000   0 0.030
TCLS17 28/05/2015 Call 8.000 1.320 1.320 0.000   0 1.305
TCLS27 28/05/2015 Put 8.000 0.040 0.040 0.000   0 0.040
TCLT17 28/05/2015 Call 8.010 1.310 1.310 0.000   0 1.295
TCLT27 28/05/2015 Put 8.010 0.040 0.040 0.000   0 0.040
TCLSD7 28/05/2015 Call 8.250 1.085 1.085 0.000   0 1.075
TCLSE7 28/05/2015 Put 8.250 0.060 0.060 0.000   0 0.055
TCLT47 28/05/2015 Call 8.260 1.075 1.075 0.000   0 1.065
TCLT37 28/05/2015 Put 8.260 0.060 0.060 0.000   0 0.055
TCLS77 28/05/2015 Call 8.500 0.865 0.865 0.000   100 0.850
TCLS87 28/05/2015 Put 8.500 0.045 0.080 0.000   0 0.080
TCLT57 28/05/2015 Call 8.510 0.855 0.855 0.000   0 0.845
TCLT67 28/05/2015 Put 8.510 0.085 0.085 0.000   0 0.080
TCLRY7 28/05/2015 Call 8.750 0.605 0.665 0.000   0 0.645
TCLRZ7 28/05/2015 Put 8.750 0.080 0.120 0.000   0 0.120
TCLT87 28/05/2015 Call 8.760 0.650 0.650 0.000   0 0.640
TCLT77 28/05/2015 Put 8.760 0.125 0.125 0.000   300 0.120
TCLSL7 28/05/2015 Call 9.000 0.425 0.475 0.000   0 0.465
TCLSM7 28/05/2015 Put 9.000 0.145 0.185 0.000   0 0.185
TCLT97 28/05/2015 Call 9.010 0.470 0.470 0.000   0 0.460
TCLTA7 28/05/2015 Put 9.010 0.190 0.190 0.000   0 0.180
TCLSB7 28/05/2015 Call 9.250 0.280 0.325 0.315 300 0 0.315
TCLSC7 28/05/2015 Put 9.250 0.245 0.285 0.000   0 0.280
TCLS97 28/05/2015 Call 9.500 0.165 0.210 0.000   1,000 0.200
TCLSA7 28/05/2015 Put 9.500 0.380 0.425 0.000   0 0.420
TCLRW7 28/05/2015 Call 9.750 0.095 0.135 0.000   0 0.125
TCLRX7 28/05/2015 Put 9.750 0.555 0.605 0.000   0 0.595
TCLSP7 28/05/2015 Call 10.000 0.050 0.085 0.000   0 0.075
TCLSQ7 28/05/2015 Put 10.000 0.800 0.800 0.000   0 0.805
TCLTH7 28/05/2015 Call 10.250 0.020 0.060 0.000   0 0.050
TCLTI7 28/05/2015 Put 10.250 1.030 1.030 0.000   0 1.040
TCLTV7 28/05/2015 Call 10.500 0.035 0.035 0.000   0 0.035
TCLTW7 28/05/2015 Put 10.500 1.280 1.280 0.000   0 1.290
TCLV67 28/05/2015 Call 10.750 0.025 0.025 0.000   0 0.025
TCLV77 28/05/2015 Put 10.750 1.530 1.530 0.000   0 1.540
TCLW37 28/05/2015 Call 11.000 0.020 0.020 0.000   0 0.020
TCLW47 28/05/2015 Put 11.000 1.780 1.780 0.000   0 1.790
TCLK37 25/06/2015 Call 0.010 9.310 9.310 0.000   41,207 9.300
TCLV18 25/06/2015 Call 4.350 4.915 4.915 0.000   0 4.905
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 4.720 4.720 0.000   0 4.710
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 4.520 4.520 0.000   0 4.510
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 4.325 4.325 0.000   0 4.315
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 3.840 3.840 0.000   0 3.830
TCLUZ8 25/06/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLK47 25/06/2015 Call 5.690 3.595 3.595 0.000   0 3.590
TCLK57 25/06/2015 Put 5.690 0.003 0.003 0.000   0 0.004
TCLUU8 25/06/2015 Call 5.940 3.355 3.355 0.000   0 3.345
TCLUV8 25/06/2015 Put 5.940 0.005 0.005 0.000   0 0.006
TCLJK7 25/06/2015 Call 6.190 3.110 3.110 0.000   0 3.105
TCLJL7 25/06/2015 Put 6.190 0.009 0.009 0.000   0 0.010
TCLUW8 25/06/2015 Call 6.430 2.875 2.875 0.000   0 2.870
TCLUX8 25/06/2015 Put 6.430 0.010 0.010 0.000   0 0.015
TCLJE7 25/06/2015 Call 6.680 2.635 2.635 0.000   0 2.630
TCLJF7 25/06/2015 Put 6.680 0.015 0.015 0.000   0 0.020
TCLUS8 25/06/2015 Call 6.930 2.390 2.390 0.000   0 2.385
TCLUT8 25/06/2015 Put 6.930 0.020 0.020 0.000   0 0.025
TCLJM7 25/06/2015 Call 7.180 2.145 2.145 0.000   0 2.140
TCLJN7 25/06/2015 Put 7.180 0.030 0.030 0.000   1,990 0.030
TCLV98 25/06/2015 Call 7.420 1.915 1.915 0.000   0 1.900
TCLVA8 25/06/2015 Put 7.420 0.035 0.035 0.000   325 0.035
TCLJC7 25/06/2015 Call 7.670 1.675 1.675 0.000   0 1.660
TCLJD7 25/06/2015 Put 7.670 0.045 0.045 0.000   100 0.045
TCLVC8 25/06/2015 Call 7.920 1.435 1.435 0.000   0 1.420
TCLVD8 25/06/2015 Put 7.920 0.055 0.055 0.000   0 0.050
TCLJI7 25/06/2015 Call 8.170 1.205 1.205 0.000   1,300 1.190
TCLJJ7 25/06/2015 Put 8.170 0.075 0.075 0.000   300 0.065
TCLSS7 25/06/2015 Call 8.180 1.195 1.195 0.000   100 1.180
TCLST7 25/06/2015 Put 8.180 0.075 0.075 0.000   0 0.065
TCLDL9 25/06/2015 Call 8.410 0.995 0.995 0.000   110 0.975
TCLDM9 25/06/2015 Put 8.410 0.095 0.095 0.000   600 0.090
TCLSV7 25/06/2015 Call 8.420 0.985 0.985 0.000   750 0.965
TCLSU7 25/06/2015 Put 8.420 0.100 0.100 0.000   0 0.090
TCLJA7 25/06/2015 Call 8.660 0.785 0.785 0.000   1,150 0.765
TCLJB7 25/06/2015 Put 8.660 0.135 0.135 0.000   375 0.125
TCLSW7 25/06/2015 Call 8.670 0.775 0.775 0.000   4,480 0.760
TCLSX7 25/06/2015 Put 8.670 0.135 0.135 0.000   0 0.125
TCLLA9 25/06/2015 Call 8.910 0.595 0.595 0.000   400 0.580
TCLLB9 25/06/2015 Put 8.910 0.195 0.195 0.000   300 0.185
TCLSZ7 25/06/2015 Call 8.920 0.590 0.590 0.000   0 0.575
TCLSY7 25/06/2015 Put 8.920 0.195 0.195 0.000   0 0.185
TCLJG7 25/06/2015 Call 9.150 0.440 0.440 0.000   0 0.425
TCLJH7 25/06/2015 Put 9.150 0.275 0.275 0.000   300 0.270
TCLVG7 25/06/2015 Call 9.160 0.435 0.435 0.000   0 0.420
TCLVH7 25/06/2015 Put 9.160 0.270 0.270 0.000   0 0.265
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   790 0.295
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   300 0.390
TCLVJ7 25/06/2015 Call 9.410 0.300 0.300 0.000   0 0.290
TCLVI7 25/06/2015 Put 9.410 0.385 0.385 0.000   0 0.380
TCLLK7 25/06/2015 Call 9.650 0.205 0.205 0.000   0 0.195
TCLLL7 25/06/2015 Put 9.650 0.545 0.545 0.000   0 0.545
TCLVK7 25/06/2015 Call 9.660 0.200 0.200 0.000   0 0.190
TCLVL7 25/06/2015 Put 9.660 0.530 0.530 0.000   0 0.530
TCLJ47 25/06/2015 Call 9.900 0.130 0.130 0.000   0 0.120
TCLJ57 25/06/2015 Put 9.900 0.730 0.730 0.000   0 0.735
TCLVN7 25/06/2015 Call 9.910 0.130 0.130 0.000   0 0.120
TCLVM7 25/06/2015 Put 9.910 0.705 0.705 0.000   0 0.710
TCLRQ7 25/06/2015 Call 10.140 0.085 0.085 0.000   0 0.075
TCLRR7 25/06/2015 Put 10.140 0.935 0.935 0.000   0 0.940
TCLVO7 25/06/2015 Call 10.150 0.085 0.085 0.000   0 0.075
TCLVP7 25/06/2015 Put 10.150 0.895 0.895 0.000   0 0.905
TCLTN7 25/06/2015 Call 10.390 0.055 0.055 0.000   0 0.050
TCLTO7 25/06/2015 Put 10.390 1.170 1.170 0.000   0 1.180
TCLVR7 25/06/2015 Call 10.400 0.055 0.055 0.000   0 0.050
TCLVQ7 25/06/2015 Put 10.400 1.115 1.115 0.000   0 1.120
TCLV87 25/06/2015 Call 10.640 0.040 0.040 0.000   0 0.035
TCLV97 25/06/2015 Put 10.640 1.420 1.420 0.000   0 1.430
TCLVS7 25/06/2015 Call 10.650 0.040 0.040 0.000   0 0.035
TCLVT7 25/06/2015 Put 10.650 1.340 1.340 0.000   0 1.350
TCLW57 25/06/2015 Call 10.890 0.035 0.035 0.000   0 0.035
TCLW67 25/06/2015 Put 10.890 1.670 1.670 0.000   0 1.680
TCLXF7 30/07/2015 Call 7.500 1.800 1.800 0.000      
TCLXG7 30/07/2015 Put 7.500 0.007 0.007 0.000      
TCLXL7 30/07/2015 Call 7.750 1.555 1.555 0.000      
TCLXM7 30/07/2015 Put 7.750 0.015 0.015 0.000      
TCLWZ7 30/07/2015 Call 8.000 1.315 1.315 0.000      
TCLX17 30/07/2015 Put 8.000 0.035 0.035 0.000      
TCLX67 30/07/2015 Call 8.250 1.085 1.085 0.000      
TCLX77 30/07/2015 Put 8.250 0.070 0.070 0.000      
TCLXC7 30/07/2015 Call 8.500 0.865 0.865 0.000      
TCLXD7 30/07/2015 Put 8.500 0.120 0.120 0.000      
TCLXN7 30/07/2015 Call 8.750 0.665 0.665 0.000      
TCLXO7 30/07/2015 Put 8.750 0.195 0.195 0.000      
TCLWX7 30/07/2015 Call 9.000 0.495 0.495 0.000      
TCLWY7 30/07/2015 Put 9.000 0.295 0.295 0.000      
TCLXJ7 30/07/2015 Call 9.250 0.355 0.355 0.000      
TCLXK7 30/07/2015 Put 9.250 0.425 0.425 0.000      
TCLXP7 30/07/2015 Call 9.500 0.240 0.240 0.000      
TCLXQ7 30/07/2015 Put 9.500 0.580 0.580 0.000      
TCLX27 30/07/2015 Call 9.750 0.155 0.155 0.000      
TCLX37 30/07/2015 Put 9.750 0.760 0.760 0.000      
TCLX87 30/07/2015 Call 10.000 0.100 0.100 0.000      
TCLX97 30/07/2015 Put 10.000 0.955 0.955 0.000      
TCLXH7 30/07/2015 Call 10.250 0.060 0.060 0.000      
TCLXI7 30/07/2015 Put 10.250 1.170 1.170 0.000      
TCLXR7 30/07/2015 Call 10.500 0.035 0.035 0.000      
TCLXS7 30/07/2015 Put 10.500 1.400 1.400 0.000      
TCLX47 30/07/2015 Call 10.750 0.020 0.020 0.000      
TCLX57 30/07/2015 Put 10.750 1.630 1.630 0.000      
TCLXA7 30/07/2015 Call 11.000 0.010 0.010 0.000      
TCLXB7 30/07/2015 Put 11.000 1.870 1.870 0.000      
TCLQA7 24/09/2015 Call 0.010 9.165 9.165 0.000   0 9.155
TCLY49 24/09/2015 Call 4.750 4.520 4.520 0.000   0 4.510
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.320 4.320 0.000   0 4.315
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 3.835 3.835 0.000   0 3.830
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 3.345 3.345 0.000   0 3.335
TCLUB9 24/09/2015 Put 5.940 0.001 0.001 0.000   0 0.001
TCLP77 24/09/2015 Call 6.190 3.095 3.095 0.000   0 3.085
TCLP87 24/09/2015 Put 6.190 0.003 0.003 0.000   0 0.003
TCLU89 24/09/2015 Call 6.430 2.860 2.860 0.000   0 2.850
TCLU99 24/09/2015 Put 6.430 0.005 0.005 0.000   0 0.005
TCLPL7 24/09/2015 Call 6.680 2.610 2.610 0.000   0 2.600
TCLPM7 24/09/2015 Put 6.680 0.009 0.009 0.000   0 0.010
TCLUC9 24/09/2015 Call 6.930 2.365 2.365 0.000   0 2.355
TCLUD9 24/09/2015 Put 6.930 0.015 0.015 0.000   70 0.015
TCLP97 24/09/2015 Call 7.180 2.120 2.120 0.000   0 2.110
TCLPK7 24/09/2015 Put 7.180 0.025 0.025 0.000   0 0.030
TCLU29 24/09/2015 Call 7.420 1.890 1.890 0.000   0 1.880
TCLU39 24/09/2015 Put 7.420 0.040 0.040 0.000   100 0.040
TCLP57 24/09/2015 Call 7.670 1.650 1.650 0.000   0 1.640
TCLP67 24/09/2015 Put 7.670 0.060 0.060 0.000   0 0.060
TCLUG9 24/09/2015 Call 7.920 1.415 1.415 0.000   0 1.410
TCLUH9 24/09/2015 Put 7.920 0.085 0.085 0.000   200 0.085
TCLPP7 24/09/2015 Call 8.170 1.195 1.195 0.000   0 1.185
TCLPQ7 24/09/2015 Put 8.170 0.125 0.125 0.000   0 0.125
TCLU49 24/09/2015 Call 8.410 0.990 0.990 0.000   0 0.985
TCLU59 24/09/2015 Put 8.410 0.175 0.175 0.000   165 0.170
TCLP37 24/09/2015 Call 8.660 0.795 0.795 0.000   30 0.790
TCLP47 24/09/2015 Put 8.660 0.240 0.240 0.000   130 0.240
TCLWD7 24/09/2015 Call 8.670 0.730 0.730 0.000   0 0.725
TCLWE7 24/09/2015 Put 8.670 0.240 0.240 0.000   0 0.235
TCLUE9 24/09/2015 Call 8.910 0.620 0.620 0.000   0 0.615
TCLUF9 24/09/2015 Put 8.910 0.330 0.330 0.000   0 0.330
TCLWG7 24/09/2015 Call 8.920 0.570 0.570 0.000   0 0.565
TCLWF7 24/09/2015 Put 8.920 0.325 0.325 0.000   0 0.325
TCLPN7 24/09/2015 Call 9.150 0.475 0.475 0.000   0 0.470
TCLPO7 24/09/2015 Put 9.150 0.440 0.440 0.000   0 0.440
TCLWH7 24/09/2015 Call 9.160 0.435 0.435 0.000   0 0.430
TCLWI7 24/09/2015 Put 9.160 0.430 0.430 0.000   0 0.430
TCLDP7 24/09/2015 Call 9.400 0.345 0.345 0.000   0 0.340
TCLDQ7 24/09/2015 Put 9.400 0.575 0.575 0.000   0 0.575
TCLQD7 24/09/2015 Call 9.650 0.245 0.245 0.000   0 0.240
TCLQE7 24/09/2015 Put 9.650 0.735 0.735 0.000   0 0.735
TCLJ67 24/09/2015 Call 9.900 0.170 0.170 0.000   0 0.165
TCLJ77 24/09/2015 Put 9.900 0.915 0.915 0.000   0 0.915
TCLRS7 24/09/2015 Call 10.140 0.120 0.120 0.000   0 0.110
TCLRT7 24/09/2015 Put 10.140 1.110 1.110 0.000   0 1.110
TCLNU7 24/09/2015 Call 10.390 0.085 0.085 0.000   0 0.080
TCLNV7 24/09/2015 Put 10.390 1.330 1.330 0.000   0 1.330
TCLVA7 24/09/2015 Call 10.640 0.060 0.060 0.000   0 0.060
TCLVB7 24/09/2015 Put 10.640 1.560 1.560 0.000   0 1.565
TCLW77 24/09/2015 Call 10.890 0.050 0.050 0.000   0 0.045
TCLW87 24/09/2015 Put 10.890 1.800 1.800 0.000   0 1.805
TCLUU7 17/12/2015 Call 0.010 9.210 9.210 0.000   0 9.205
TCLJU7 17/12/2015 Call 5.440 3.835 3.835 0.000   0 3.825
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 3.340 3.340 0.000   0 3.330
TCLE59 17/12/2015 Put 5.940 0.004 0.004 0.000   0 0.004
TCLK17 17/12/2015 Call 6.430 2.855 2.855 0.000   0 2.850
TCLK27 17/12/2015 Put 6.430 0.010 0.010 0.000   0 0.015
TCLJQ7 17/12/2015 Call 6.930 2.370 2.370 0.000   0 2.360
TCLJR7 17/12/2015 Put 6.930 0.030 0.030 0.000   100 0.030
TCLU47 17/12/2015 Call 7.180 2.125 2.125 0.000   0 2.120
TCLU57 17/12/2015 Put 7.180 0.045 0.045 0.000   0 0.045
TCLEL9 17/12/2015 Call 7.420 1.900 1.900 0.000   0 1.890
TCLEM9 17/12/2015 Put 7.420 0.065 0.065 0.000   0 0.065
TCLUA7 17/12/2015 Call 7.670 1.670 1.670 0.000   0 1.660
TCLUB7 17/12/2015 Put 7.670 0.090 0.090 0.000   0 0.090
TCLJS7 17/12/2015 Call 7.920 1.445 1.445 0.000   0 1.435
TCLJT7 17/12/2015 Put 7.920 0.120 0.120 0.000   0 0.120
TCLWN7 17/12/2015 Call 7.930 1.390 1.390 0.000      
TCLWO7 17/12/2015 Put 7.930 0.120 0.120 0.000      
TCLU27 17/12/2015 Call 8.170 1.230 1.230 0.000   0 1.225
TCLU37 17/12/2015 Put 8.170 0.165 0.165 0.000   0 0.165
TCLWQ7 17/12/2015 Call 8.180 1.185 1.185 0.000      
TCLWP7 17/12/2015 Put 8.180 0.165 0.165 0.000      
TCLJW7 17/12/2015 Call 8.410 1.040 1.040 0.000   0 1.035
TCLJX7 17/12/2015 Put 8.410 0.220 0.220 0.000   0 0.220
TCLWR7 17/12/2015 Call 8.420 1.005 1.005 0.000      
TCLWS7 17/12/2015 Put 8.420 0.215 0.215 0.000      
TCLU87 17/12/2015 Call 8.660 0.855 0.855 0.000   840 0.850
TCLU97 17/12/2015 Put 8.660 0.290 0.290 0.000   0 0.290
TCLWK7 17/12/2015 Call 8.670 0.830 0.830 0.000   0 0.825
TCLWJ7 17/12/2015 Put 8.670 0.280 0.280 0.000   0 0.280
TCLJO7 17/12/2015 Call 8.910 0.690 0.690 0.000   0 0.680
TCLJP7 17/12/2015 Put 8.910 0.380 0.380 0.000   0 0.380
TCLWL7 17/12/2015 Call 8.920 0.670 0.670 0.000   0 0.665
TCLWM7 17/12/2015 Put 8.920 0.365 0.365 0.000   0 0.365
TCLTZ7 17/12/2015 Call 9.150 0.550 0.550 0.000   0 0.545
TCLU17 17/12/2015 Put 9.150 0.480 0.480 0.000   0 0.485
TCLWU7 17/12/2015 Call 9.160 0.540 0.540 0.000      
TCLWT7 17/12/2015 Put 9.160 0.465 0.465 0.000      
TCLJY7 17/12/2015 Call 9.400 0.430 0.430 0.000   0 0.420
TCLJZ7 17/12/2015 Put 9.400 0.610 0.610 0.000   0 0.610
TCLWV7 17/12/2015 Call 9.410 0.420 0.420 0.000      
TCLWW7 17/12/2015 Put 9.410 0.585 0.585 0.000      
TCLU67 17/12/2015 Call 9.650 0.325 0.325 0.000   0 0.325
TCLU77 17/12/2015 Put 9.650 0.755 0.755 0.000   0 0.760
TCLK87 17/12/2015 Call 9.900 0.000 0.260 0.000   600 0.245
TCLK97 17/12/2015 Put 9.900 0.925 0.925 0.000   0 0.930
TCLUC7 17/12/2015 Call 10.140 0.000 0.195 0.000   300 0.185
TCLUD7 17/12/2015 Put 10.140 1.110 1.110 0.000   0 1.115
TCLNW7 17/12/2015 Call 10.390 0.000 0.145 0.000   300 0.130
TCLNX7 17/12/2015 Put 10.390 1.315 1.315 0.000   0 1.320
TCLVC7 17/12/2015 Call 10.640 0.000 0.110 0.000   300 0.085
TCLVD7 17/12/2015 Put 10.640 1.535 1.535 0.000   0 1.540
TCLTX7 17/12/2015 Call 10.890 0.045 0.045 0.000   300 0.040
TCLTY7 17/12/2015 Put 10.890 1.770 1.770 0.000   0 1.775
TCLQ47 23/03/2016 Call 5.500 3.770 3.770 0.000   0 3.765
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 6.000 3.275 3.275 0.000   0 3.270
TCLQ17 23/03/2016 Put 6.000 0.001 0.001 0.000   0 0.001
TCLQ67 23/03/2016 Call 6.500 2.780 2.780 0.000   0 2.775
TCLQ77 23/03/2016 Put 6.500 0.005 0.005 0.000   0 0.005
TCLPV7 23/03/2016 Call 7.000 2.290 2.290 0.000   0 2.285
TCLPW7 23/03/2016 Put 7.000 0.020 0.020 0.000   0 0.020
TCLPR7 23/03/2016 Call 7.500 1.815 1.815 0.000   0 1.810
TCLPS7 23/03/2016 Put 7.500 0.060 0.060 0.000   0 0.060
TCLPX7 23/03/2016 Call 8.000 1.365 1.365 0.000   0 1.365
TCLPY7 23/03/2016 Put 8.000 0.140 0.140 0.000   0 0.140
TCLQ27 23/03/2016 Call 8.500 0.970 0.970 0.000   0 0.970
TCLQ37 23/03/2016 Put 8.500 0.285 0.285 0.000   0 0.285
TCLQ87 23/03/2016 Call 9.000 0.645 0.645 0.000   0 0.645
TCLQ97 23/03/2016 Put 9.000 0.500 0.500 0.000   0 0.500
TCLPT7 23/03/2016 Call 9.500 0.400 0.400 0.000   0 0.400
TCLPU7 23/03/2016 Put 9.500 0.795 0.795 0.000   0 0.790
TCLQB7 23/03/2016 Call 10.000 0.230 0.230 0.000   0 0.225
TCLQC7 23/03/2016 Put 10.000 1.150 1.150 0.000   0 1.145
TCLRU7 23/03/2016 Call 10.500 0.125 0.125 0.000   0 0.120
TCLRV7 23/03/2016 Put 10.500 1.555 1.555 0.000   0 1.550
TCLUV7 23/03/2016 Call 11.000 0.065 0.065 0.000   0 0.065
TCLUW7 23/03/2016 Put 11.000 1.995 1.995 0.000   0 1.990
TCLW97 23/03/2016 Call 11.500 0.030 0.030 0.000   0 0.030
TCLWA7 23/03/2016 Put 11.500 2.455 2.455 0.000   0 2.450
TCLVE7 23/06/2016 Call 6.430 2.850 2.850 0.000   0 2.845
TCLVF7 23/06/2016 Put 6.430 0.010 0.010 0.000   0 0.010
TCLQU9 23/06/2016 Call 6.930 2.360 2.360 0.000   0 2.355
TCLQV9 23/06/2016 Put 6.930 0.030 0.030 0.000   150 0.030
TCLUG7 23/06/2016 Call 7.420 1.905 1.905 0.000   0 1.900
TCLUH7 23/06/2016 Put 7.420 0.080 0.080 0.000   0 0.080
TCLUS7 23/06/2016 Call 7.920 1.480 1.480 0.000   0 1.480
TCLUT7 23/06/2016 Put 7.920 0.170 0.170 0.000   0 0.170
TCLUI7 23/06/2016 Call 8.410 1.130 1.130 0.000   0 1.130
TCLUJ7 23/06/2016 Put 8.410 0.315 0.315 0.000   0 0.310
TCLUQ7 23/06/2016 Call 8.910 0.840 0.840 0.000   0 0.840
TCLUR7 23/06/2016 Put 8.910 0.525 0.525 0.000   0 0.520
TCLUE7 23/06/2016 Call 9.400 0.615 0.615 0.000   0 0.615
TCLUF7 23/06/2016 Put 9.400 0.795 0.795 0.000   0 0.790
TCLUM7 23/06/2016 Call 9.900 0.435 0.435 0.000   0 0.440
TCLUN7 23/06/2016 Put 9.900 1.130 1.130 0.000   0 1.125
TCLUK7 23/06/2016 Call 10.390 0.305 0.305 0.000   0 0.310
TCLUL7 23/06/2016 Put 10.390 1.505 1.505 0.000   0 1.500
TCLUO7 23/06/2016 Call 10.890 0.210 0.210 0.000   0 0.210
TCLUP7 23/06/2016 Put 10.890 1.925 1.925 0.000   0 1.920
TCLWB7 23/06/2016 Call 11.380 0.145 0.145 0.000   0 0.145
TCLWC7 23/06/2016 Put 11.380 2.365 2.365 0.000   0 2.360

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.