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 7.260 Up 0.070 7.250 7.280 7.220 7.270 7.190 3,271,190 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLZY9 23/04/2014 Call 0.010 7.255 7.255 0.000   0 7.255
TCLVX9 23/04/2014 Call 5.000 2.265 2.265 0.000   0 2.265
TCLVY9 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLUZ9 23/04/2014 Call 5.250 2.015 2.015 0.000   0 2.015
TCLV19 23/04/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLV89 23/04/2014 Call 5.500 1.765 1.765 0.000   0 1.765
TCLV99 23/04/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLVG9 23/04/2014 Call 5.750 1.515 1.515 0.000   0 1.515
TCLVH9 23/04/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLVM9 23/04/2014 Call 6.000 1.265 1.265 0.000   0 1.265
TCLVN9 23/04/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLV29 23/04/2014 Call 6.250 1.015 1.015 0.000   40 1.015
TCLV39 23/04/2014 Put 6.250 0.000 0.000 0.000   350 0.000
TCLVS9 23/04/2014 Call 6.500 0.765 0.765 0.000   0 0.765
TCLVT9 23/04/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLVI9 23/04/2014 Call 6.750 0.520 0.520 0.000   90 0.520
TCLVJ9 23/04/2014 Put 6.750 0.000 0.000 0.000   0 0.000
TCLVC9 23/04/2014 Call 7.000 0.275 0.275 0.000 76 399 0.275
TCLVD9 23/04/2014 Put 7.000 0.000 0.000 0.000   500 0.000
TCLV49 23/04/2014 Call 7.250 0.075 0.075 0.000   1,552 0.075
TCLV59 23/04/2014 Put 7.250 0.035 0.035 0.000   652 0.035
TCLCY7 23/04/2014 Call 7.260 0.070 0.070 0.000   0 0.070
TCLCZ7 23/04/2014 Put 7.260 0.040 0.040 0.000   0 0.040
TCLVO9 23/04/2014 Call 7.500 0.002 0.002 0.000   479 0.002
TCLVP9 23/04/2014 Put 7.500 0.240 0.240 0.000   0 0.240
TCLVE9 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TCLVF9 23/04/2014 Put 7.750 0.490 0.490 0.000   0 0.490
TCLVA9 23/04/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TCLVB9 23/04/2014 Put 8.000 0.740 0.740 0.000   0 0.740
TCLV69 23/04/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TCLV79 23/04/2014 Put 8.250 0.990 0.990 0.000   0 0.990
TCLVQ9 23/04/2014 Call 8.500 0.000 0.000 0.000   0 0.000
TCLVR9 23/04/2014 Put 8.500 1.240 1.240 0.000   0 1.240
TCLVK9 23/04/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLVL9 23/04/2014 Put 8.750 1.490 1.490 0.000   0 1.490
TCLVV9 23/04/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLVW9 23/04/2014 Put 9.000 1.745 1.745 0.000   0 1.745
TCLC67 29/05/2014 Call 0.010 7.270 7.270 0.000   0 7.270
TCLWV9 29/05/2014 Call 5.000 2.275 2.275 0.000   0 2.275
TCLWW9 29/05/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLWE9 29/05/2014 Call 5.250 2.030 2.030 0.000   0 2.030
TCLWF9 29/05/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLWS9 29/05/2014 Call 5.500 1.780 1.780 0.000   0 1.780
TCLWT9 29/05/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLWI9 29/05/2014 Call 5.750 1.530 1.530 0.000   0 1.530
TCLWJ9 29/05/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLCO7 29/05/2014 Call 5.760 1.520 1.520 0.000   620 1.520
TCLCP7 29/05/2014 Put 5.760 0.000 0.000 0.000   0 0.000
TCLVZ9 29/05/2014 Call 6.000 1.280 1.280 0.000   0 1.280
TCLW19 29/05/2014 Put 6.000 0.000 0.000 0.000   85 0.000
TCLCR7 29/05/2014 Call 6.010 1.270 1.270 0.000   0 1.270
TCLCQ7 29/05/2014 Put 6.010 0.000 0.000 0.000   0 0.000
TCLWC9 29/05/2014 Call 6.250 1.035 1.035 0.000   0 1.035
TCLWD9 29/05/2014 Put 6.250 0.001 0.001 0.000   97 0.001
TCLCS7 29/05/2014 Call 6.260 1.025 1.025 0.000   90 1.025
TCLCT7 29/05/2014 Put 6.260 0.001 0.001 0.000   73 0.001
TCLWM9 29/05/2014 Call 6.500 0.785 0.785 0.000   0 0.785
TCLWN9 29/05/2014 Put 6.500 0.003 0.003 0.000   600 0.003
TCLCV7 29/05/2014 Call 6.510 0.775 0.775 0.000   197 0.775
TCLCU7 29/05/2014 Put 6.510 0.003 0.003 0.000   0 0.003
TCLW49 29/05/2014 Call 6.750 0.545 0.545 0.000   60 0.545
TCLW59 29/05/2014 Put 6.750 0.015 0.015 0.000   600 0.015
TCLW89 29/05/2014 Call 7.000 0.320 0.320 0.000 76 4,384 0.320
TCLW99 29/05/2014 Put 7.000 0.045 0.045 0.000   2,980 0.045
TCLCW7 29/05/2014 Call 7.010 0.310 0.310 0.000   374 0.310
TCLCX7 29/05/2014 Put 7.010 0.050 0.050 0.000   714 0.050
TCLWA9 29/05/2014 Call 7.250 0.145 0.145 0.000   2,566 0.145
TCLWB9 29/05/2014 Put 7.250 0.130 0.130 0.000   950 0.130
TCLWO9 29/05/2014 Call 7.500 0.045 0.045 0.000   1,605 0.045
TCLWP9 29/05/2014 Put 7.500 0.280 0.280 0.000   160 0.280
TCLW69 29/05/2014 Call 7.750 0.010 0.010 0.000   310 0.010
TCLW79 29/05/2014 Put 7.750 0.495 0.495 0.000   0 0.495
TCLWG9 29/05/2014 Call 8.000 0.002 0.002 0.000   0 0.002
TCLWH9 29/05/2014 Put 8.000 0.740 0.740 0.000   0 0.740
TCLWQ9 29/05/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TCLWR9 29/05/2014 Put 8.250 0.990 0.990 0.000   0 0.990
TCLWK9 29/05/2014 Call 8.500 0.000 0.000 0.000   0 0.000
TCLWL9 29/05/2014 Put 8.500 1.240 1.240 0.000   0 1.240
TCLW29 29/05/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLW39 29/05/2014 Put 8.750 1.490 1.490 0.000   0 1.490
TCLC77 29/05/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLC87 29/05/2014 Put 9.000 1.740 1.740 0.000   0 1.740
TCLR59 26/06/2014 Call 0.010 7.105 7.105 0.000   0 7.105
TCLSY8 26/06/2014 Call 4.400 2.880 2.880 0.000   0 2.880
TCLSZ8 26/06/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TCLSQ8 26/06/2014 Call 4.600 2.685 2.685 0.000   0 2.685
TCLSR8 26/06/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TCLT18 26/06/2014 Call 4.800 2.485 2.485 0.000   0 2.485
TCLT28 26/06/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TCLTH9 26/06/2014 Call 4.900 2.385 2.385 0.000   0 2.385
TCLTI9 26/06/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TCLSO8 26/06/2014 Call 5.000 2.285 2.285 0.000   0 2.285
TCLSP8 26/06/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLQE9 26/06/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLQF9 26/06/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLT58 26/06/2014 Call 5.500 1.790 1.790 0.000   0 1.790
TCLT68 26/06/2014 Put 5.500 0.001 0.001 0.000   0 0.001
TCLQ89 26/06/2014 Call 5.750 1.540 1.540 0.000   0 1.540
TCLQ99 26/06/2014 Put 5.750 0.002 0.002 0.000   0 0.002
TCLSS8 26/06/2014 Call 6.000 1.290 1.290 0.000   0 1.290
TCLST8 26/06/2014 Put 6.000 0.005 0.005 0.000   0 0.005
TCLQC9 26/06/2014 Call 6.250 1.045 1.045 0.000   400 1.045
TCLQD9 26/06/2014 Put 6.250 0.015 0.015 0.000   1,000 0.015
TCLT38 26/06/2014 Call 6.500 0.800 0.800 0.000   88 0.800
TCLT48 26/06/2014 Put 6.500 0.030 0.030 0.000   932 0.030
TCLQG9 26/06/2014 Call 6.750 0.560 0.560 0.000   0 0.560
TCLQH9 26/06/2014 Put 6.750 0.060 0.060 0.000   715 0.060
TCLSU8 26/06/2014 Call 7.000 0.345 0.345 0.000   3,769 0.345
TCLSV8 26/06/2014 Put 7.000 0.130 0.130 0.000   1,069 0.130
TCLQI9 26/06/2014 Call 7.250 0.180 0.180 0.000   5,553 0.180
TCLQJ9 26/06/2014 Put 7.250 0.255 0.255 0.000   229 0.255
TCLSW8 26/06/2014 Call 7.500 0.075 0.075 0.000   6,415 0.075
TCLSX8 26/06/2014 Put 7.500 0.435 0.435 0.000   0 0.435
TCLQA9 26/06/2014 Call 7.750 0.030 0.030 0.000   1,064 0.030
TCLQB9 26/06/2014 Put 7.750 0.650 0.650 0.000   0 0.650
TCLTX8 26/06/2014 Call 8.000 0.009 0.009 0.000   0 0.009
TCLTY8 26/06/2014 Put 8.000 0.885 0.885 0.000   0 0.885
TCLQK9 26/06/2014 Call 8.250 0.003 0.003 0.000   0 0.003
TCLQL9 26/06/2014 Put 8.250 1.130 1.130 0.000   107 1.130
TCLD59 26/06/2014 Call 8.500 0.001 0.001 0.000   0 0.001
TCLD69 26/06/2014 Put 8.500 1.375 1.375 0.000   52 1.375
TCLR89 26/06/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLR99 26/06/2014 Put 8.750 1.625 1.625 0.000   0 1.625
TCLL29 26/06/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLL39 26/06/2014 Put 9.000 1.875 1.875 0.000   0 1.875
TCLZ49 24/07/2014 Call 5.000 2.285 2.285 0.000   0 2.285
TCLZ59 24/07/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLZ69 24/07/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLZ79 24/07/2014 Put 5.250 0.001 0.001 0.000   0 0.001
TCLZ89 24/07/2014 Call 5.500 1.790 1.790 0.000   0 1.790
TCLZ99 24/07/2014 Put 5.500 0.002 0.002 0.000   0 0.002
TCLZA9 24/07/2014 Call 5.750 1.540 1.540 0.000   0 1.540
TCLZB9 24/07/2014 Put 5.750 0.006 0.006 0.000   0 0.006
TCLZC9 24/07/2014 Call 6.000 1.290 1.290 0.000   0 1.290
TCLZD9 24/07/2014 Put 6.000 0.010 0.010 0.000   0 0.010
TCLZE9 24/07/2014 Call 6.250 1.045 1.045 0.000   400 1.045
TCLZF9 24/07/2014 Put 6.250 0.020 0.020 0.000   0 0.020
TCLZG9 24/07/2014 Call 6.500 0.795 0.795 0.000   0 0.795
TCLZH9 24/07/2014 Put 6.500 0.040 0.040 0.000   0 0.040
TCLZI9 24/07/2014 Call 6.750 0.560 0.560 0.000   10 0.560
TCLZJ9 24/07/2014 Put 6.750 0.080 0.080 0.000   50 0.080
TCLZK9 24/07/2014 Call 7.000 0.345 0.345 0.000   840 0.345
TCLZL9 24/07/2014 Put 7.000 0.155 0.155 0.000   0 0.155
TCLZM9 24/07/2014 Call 7.250 0.185 0.185 0.000   0 0.185
TCLZN9 24/07/2014 Put 7.250 0.275 0.275 0.000   100 0.275
TCLZO9 24/07/2014 Call 7.500 0.090 0.090 0.000   65 0.090
TCLZP9 24/07/2014 Put 7.500 0.450 0.450 0.000   0 0.450
TCLZQ9 24/07/2014 Call 7.750 0.040 0.040 0.000   0 0.040
TCLZR9 24/07/2014 Put 7.750 0.655 0.655 0.000   0 0.655
TCLZS9 24/07/2014 Call 8.000 0.015 0.015 0.000   0 0.015
TCLZT9 24/07/2014 Put 8.000 0.890 0.890 0.000   0 0.890
TCLZU9 24/07/2014 Call 8.250 0.007 0.007 0.000   0 0.007
TCLZV9 24/07/2014 Put 8.250 1.130 1.130 0.000   0 1.130
TCLZW9 24/07/2014 Call 8.500 0.002 0.002 0.000   0 0.002
TCLZX9 24/07/2014 Put 8.500 1.375 1.375 0.000   0 1.375
TCLB17 24/07/2014 Call 8.750 0.001 0.001 0.000   0 0.001
TCLB27 24/07/2014 Put 8.750 1.625 1.625 0.000   0 1.625
TCLC97 24/07/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLCF7 24/07/2014 Put 9.000 1.870 1.870 0.000   0 1.870
TCLC47 28/08/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLC57 28/08/2014 Put 5.250 0.008 0.008 0.000   0 0.008
TCLBR7 28/08/2014 Call 5.500 1.790 1.790 0.000   0 1.790
TCLBS7 28/08/2014 Put 5.500 0.015 0.015 0.000   0 0.015
TCLBM7 28/08/2014 Call 5.750 1.540 1.540 0.000   0 1.540
TCLBO7 28/08/2014 Put 5.750 0.020 0.020 0.000   0 0.020
TCLB97 28/08/2014 Call 6.000 1.290 1.290 0.000   0 1.290
TCLBF7 28/08/2014 Put 6.000 0.030 0.030 0.000   0 0.030
TCLBZ7 28/08/2014 Call 6.250 1.045 1.045 0.000   0 1.045
TCLC17 28/08/2014 Put 6.250 0.040 0.040 0.000   0 0.040
TCLBT7 28/08/2014 Call 6.500 0.805 0.805 0.000   0 0.805
TCLBU7 28/08/2014 Put 6.500 0.065 0.065 0.000   0 0.065
TCLB77 28/08/2014 Call 6.750 0.570 0.570 0.000   0 0.570
TCLB87 28/08/2014 Put 6.750 0.110 0.110 0.000   0 0.110
TCLBK7 28/08/2014 Call 7.000 0.370 0.370 0.000   1,300 0.370
TCLBL7 28/08/2014 Put 7.000 0.190 0.190 0.000   0 0.190
TCLC27 28/08/2014 Call 7.250 0.220 0.220 0.000   378 0.220
TCLC37 28/08/2014 Put 7.250 0.315 0.315 0.000   0 0.315
TCLBV7 28/08/2014 Call 7.500 0.120 0.120 0.000   500 0.120
TCLBW7 28/08/2014 Put 7.500 0.480 0.480 0.000   0 0.480
TCLB57 28/08/2014 Call 7.750 0.065 0.065 0.000   0 0.065
TCLB67 28/08/2014 Put 7.750 0.680 0.680 0.000   0 0.680
TCLBI7 28/08/2014 Call 8.000 0.035 0.035 0.000   0 0.035
TCLBJ7 28/08/2014 Put 8.000 0.900 0.900 0.000   0 0.900
TCLBX7 28/08/2014 Call 8.250 0.025 0.025 0.000   0 0.025
TCLBY7 28/08/2014 Put 8.250 1.135 1.135 0.000   0 1.135
TCLBP7 28/08/2014 Call 8.500 0.015 0.015 0.000   0 0.015
TCLBQ7 28/08/2014 Put 8.500 1.380 1.380 0.000   0 1.380
TCLBG7 28/08/2014 Call 8.750 0.010 0.010 0.000   0 0.010
TCLBH7 28/08/2014 Put 8.750 1.625 1.625 0.000   0 1.625
TCLCG7 28/08/2014 Call 9.000 0.006 0.006 0.000   0 0.006
TCLCH7 28/08/2014 Put 9.000 1.875 1.875 0.000   0 1.875
TCLUK9 25/09/2014 Call 0.010 7.155 7.155 0.000   0 7.155
TCLZ38 25/09/2014 Call 4.600 2.685 2.685 0.000   0 2.685
TCLZ48 25/09/2014 Put 4.600 0.002 0.002 0.000   0 0.002
TCLZ58 25/09/2014 Call 4.800 2.485 2.485 0.000   0 2.485
TCLZ68 25/09/2014 Put 4.800 0.005 0.005 0.000   0 0.005
TCLZ78 25/09/2014 Call 5.000 2.285 2.285 0.000   0 2.285
TCLZ88 25/09/2014 Put 5.000 0.008 0.008 0.000   0 0.008
TCLYE9 25/09/2014 Call 5.010 2.130 2.130 0.000   0 2.130
TCLYF9 25/09/2014 Put 5.010 0.008 0.008 0.000   0 0.008
TCLTZ9 25/09/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLU19 25/09/2014 Put 5.250 0.015 0.015 0.000   0 0.015
TCLZB8 25/09/2014 Call 5.500 1.790 1.790 0.000   0 1.790
TCLZC8 25/09/2014 Put 5.500 0.020 0.020 0.000   0 0.020
TCLTR9 25/09/2014 Call 5.750 1.540 1.540 0.000   0 1.540
TCLTS9 25/09/2014 Put 5.750 0.025 0.025 0.000   0 0.025
TCLZ18 25/09/2014 Call 6.000 1.290 1.290 0.000   0 1.290
TCLZ28 25/09/2014 Put 6.000 0.035 0.035 0.000   0 0.035
TCLYH9 25/09/2014 Call 6.010 1.155 1.155 0.000   0 1.155
TCLYG9 25/09/2014 Put 6.010 0.035 0.035 0.000   0 0.035
TCLTX9 25/09/2014 Call 6.250 1.045 1.045 0.000   0 1.045
TCLTY9 25/09/2014 Put 6.250 0.050 0.050 0.000   0 0.050
TCLZ98 25/09/2014 Call 6.500 0.805 0.805 0.000   40 0.805
TCLZA8 25/09/2014 Put 6.500 0.080 0.080 0.000   84 0.080
TCLYI9 25/09/2014 Call 6.510 0.700 0.700 0.000   0 0.700
TCLYJ9 25/09/2014 Put 6.510 0.080 0.080 0.000   180 0.080
TCLTP9 25/09/2014 Call 6.750 0.580 0.580 0.000   0 0.580
TCLTQ9 25/09/2014 Put 6.750 0.130 0.130 0.000   180 0.130
TCLDT7 25/09/2014 Call 6.760 0.505 0.505 0.000   0 0.505
TCLDS7 25/09/2014 Put 6.760 0.130 0.130 0.000   0 0.130
TCLYX8 25/09/2014 Call 7.000 0.390 0.390 0.000   160 0.390
TCLYZ8 25/09/2014 Put 7.000 0.210 0.210 0.000   390 0.210
TCLYL9 25/09/2014 Call 7.010 0.345 0.345 0.000   0 0.345
TCLYK9 25/09/2014 Put 7.010 0.205 0.205 0.000   0 0.205
TCLTT9 25/09/2014 Call 7.250 0.240 0.240 0.000   2,477 0.240
TCLTU9 25/09/2014 Put 7.250 0.330 0.330 0.000   50 0.330
TCLCI7 25/09/2014 Call 7.260 0.220 0.220 0.000   250 0.220
TCLCJ7 25/09/2014 Put 7.260 0.325 0.325 0.000   0 0.325
TCLYT8 25/09/2014 Call 7.500 0.140 0.140 0.000   960 0.140
TCLYU8 25/09/2014 Put 7.500 0.485 0.485 0.000   0 0.485
TCLYM9 25/09/2014 Call 7.510 0.130 0.130 0.000   147 0.130
TCLYN9 25/09/2014 Put 7.510 0.475 0.475 0.000   0 0.475
TCLTL9 25/09/2014 Call 7.750 0.080 0.080 0.000   250 0.080
TCLTM9 25/09/2014 Put 7.750 0.680 0.680 0.000   0 0.680
TCLYP9 25/09/2014 Call 7.760 0.080 0.080 0.000   0 0.080
TCLYO9 25/09/2014 Put 7.760 0.665 0.665 0.000   0 0.665
TCLYV8 25/09/2014 Call 8.000 0.050 0.050 0.000   0 0.050
TCLYW8 25/09/2014 Put 8.000 0.900 0.900 0.000   0 0.900
TCLTV9 25/09/2014 Call 8.250 0.035 0.035 0.000   0 0.035
TCLTW9 25/09/2014 Put 8.250 1.135 1.135 0.000   0 1.135
TCLD79 25/09/2014 Call 8.500 0.030 0.030 0.000   0 0.030
TCLD89 25/09/2014 Put 8.500 1.380 1.380 0.000   0 1.380
TCLTN9 25/09/2014 Call 8.750 0.025 0.025 0.000   0 0.025
TCLTO9 25/09/2014 Put 8.750 1.625 1.625 0.000   0 1.625
TCLL49 25/09/2014 Call 9.000 0.020 0.020 0.000   0 0.020
TCLL59 25/09/2014 Put 9.000 1.870 1.870 0.000   0 1.870
TCLY39 18/12/2014 Call 0.010 7.200 7.200 0.000   18,706 7.200
TCLTJ8 18/12/2014 Call 4.400 2.885 2.885 0.000   0 2.885
TCLTK8 18/12/2014 Put 4.400 0.003 0.003 0.000   0 0.003
TCLTD8 18/12/2014 Call 4.600 2.685 2.685 0.000   0 2.685
TCLTE8 18/12/2014 Put 4.600 0.006 0.006 0.000   0 0.006
TCLTF8 18/12/2014 Call 4.800 2.485 2.485 0.000   0 2.485
TCLTG8 18/12/2014 Put 4.800 0.010 0.010 0.000   0 0.010
TCLTH8 18/12/2014 Call 5.000 2.285 2.285 0.000   0 2.285
TCLTI8 18/12/2014 Put 5.000 0.015 0.015 0.000   0 0.015
TCLYR9 18/12/2014 Call 5.010 2.170 2.170 0.000   0 2.170
TCLYQ9 18/12/2014 Put 5.010 0.015 0.015 0.000   0 0.015
TCLX89 18/12/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLX99 18/12/2014 Put 5.250 0.025 0.025 0.000   0 0.025
TCLT78 18/12/2014 Call 5.500 1.790 1.790 0.000   0 1.790
TCLT88 18/12/2014 Put 5.500 0.030 0.030 0.000   0 0.030
TCLXA9 18/12/2014 Call 5.750 1.540 1.540 0.000   0 1.540
TCLXB9 18/12/2014 Put 5.750 0.040 0.040 0.000   0 0.040
TCLTL8 18/12/2014 Call 6.000 1.300 1.300 0.000   0 1.300
TCLTM8 18/12/2014 Put 6.000 0.055 0.055 0.000   500 0.055
TCLYS9 18/12/2014 Call 6.010 1.225 1.225 0.000   0 1.225
TCLYT9 18/12/2014 Put 6.010 0.055 0.055 0.000   0 0.055
TCLXF9 18/12/2014 Call 6.250 1.060 1.060 0.000   0 1.060
TCLXG9 18/12/2014 Put 6.250 0.080 0.080 0.000   0 0.080
TCLT98 18/12/2014 Call 6.500 0.840 0.840 0.000   0 0.840
TCLTA8 18/12/2014 Put 6.500 0.120 0.120 0.000   20 0.120
TCLYV9 18/12/2014 Call 6.510 0.800 0.800 0.000   100 0.800
TCLYU9 18/12/2014 Put 6.510 0.120 0.120 0.000   0 0.120
TCLX49 18/12/2014 Call 6.750 0.635 0.635 0.000   0 0.635
TCLX59 18/12/2014 Put 6.750 0.180 0.180 0.000   115 0.180
TCLDV7 18/12/2014 Call 6.760 0.615 0.615 0.000   0 0.615
TCLDU7 18/12/2014 Put 6.760 0.180 0.180 0.000   500 0.180
TCLTN8 18/12/2014 Call 7.000 0.470 0.470 0.000   65 0.470
TCLTO8 18/12/2014 Put 7.000 0.270 0.270 0.000   0 0.270
TCLYW9 18/12/2014 Call 7.010 0.455 0.455 0.000   0 0.455
TCLYX9 18/12/2014 Put 7.010 0.260 0.260 0.000   40 0.260
TCLXH9 18/12/2014 Call 7.250 0.330 0.330 0.000   503 0.330
TCLXI9 18/12/2014 Put 7.250 0.385 0.385 0.000   0 0.385
TCLB47 18/12/2014 Call 7.260 0.325 0.325 0.000   100 0.325
TCLB37 18/12/2014 Put 7.260 0.375 0.375 0.000   100 0.375
TCLTB8 18/12/2014 Call 7.500 0.225 0.225 0.000   450 0.225
TCLTC8 18/12/2014 Put 7.500 0.535 0.535 0.000   0 0.535
TCLZ19 18/12/2014 Call 7.510 0.220 0.220 0.000   0 0.220
TCLYZ9 18/12/2014 Put 7.510 0.515 0.515 0.000   0 0.515
TCLX69 18/12/2014 Call 7.750 0.150 0.150 0.000   67 0.150
TCLX79 18/12/2014 Put 7.750 0.715 0.715 0.000   0 0.715
TCLZ29 18/12/2014 Call 7.760 0.145 0.145 0.000   0 0.145
TCLZ39 18/12/2014 Put 7.760 0.685 0.685 0.000   0 0.685
TCLTZ8 18/12/2014 Call 8.000 0.095 0.095 0.000   0 0.095
TCLU18 18/12/2014 Put 8.000 0.920 0.920 0.000   0 0.920
TCLXC9 18/12/2014 Call 8.250 0.065 0.065 0.000   0 0.065
TCLXD9 18/12/2014 Put 8.250 1.145 1.145 0.000   0 1.145
TCLD99 18/12/2014 Call 8.500 0.045 0.045 0.000   51 0.045
TCLDK9 18/12/2014 Put 8.500 1.380 1.380 0.000   0 1.380
TCLX29 18/12/2014 Call 8.750 0.040 0.040 0.000   0 0.040
TCLX39 18/12/2014 Put 8.750 1.625 1.625 0.000   0 1.625
TCLL69 18/12/2014 Call 9.000 0.035 0.035 0.000   0 0.035
TCLL79 18/12/2014 Put 9.000 1.870 1.870 0.000   0 1.870
TCLDR7 26/03/2015 Call 0.010 7.055 7.055 0.000   0 7.055
TCLJQ9 26/03/2015 Call 4.800 2.485 2.485 0.000   0 2.485
TCLJR9 26/03/2015 Put 4.800 0.010 0.010 0.000   0 0.010
TCLJO9 26/03/2015 Call 5.000 2.285 2.285 0.000   0 2.285
TCLJP9 26/03/2015 Put 5.000 0.020 0.020 0.000   0 0.020
TCLE37 26/03/2015 Call 5.250 2.035 2.035 0.000   0 2.035
TCLE47 26/03/2015 Put 5.250 0.030 0.030 0.000   0 0.030
TCLJE9 26/03/2015 Call 5.500 1.790 1.790 0.000   0 1.790
TCLJF9 26/03/2015 Put 5.500 0.040 0.040 0.000   0 0.040
TCLD57 26/03/2015 Call 5.750 1.540 1.540 0.000   0 1.540
TCLD67 26/03/2015 Put 5.750 0.065 0.065 0.000   400 0.065
TCLJM9 26/03/2015 Call 6.000 1.300 1.300 0.000   0 1.300
TCLJN9 26/03/2015 Put 6.000 0.095 0.095 0.000   0 0.095
TCLDL7 26/03/2015 Call 6.250 1.065 1.065 0.000   0 1.065
TCLDM7 26/03/2015 Put 6.250 0.145 0.145 0.000   0 0.145
TCLE17 26/03/2015 Call 6.260 0.930 0.930 0.000   0 0.930
TCLE27 26/03/2015 Put 6.260 0.145 0.145 0.000   0 0.145
TCLJA9 26/03/2015 Call 6.500 0.850 0.850 0.000   0 0.850
TCLJB9 26/03/2015 Put 6.500 0.210 0.210 0.000   0 0.210
TCLDZ7 26/03/2015 Call 6.510 0.750 0.750 0.000   0 0.750
TCLDY7 26/03/2015 Put 6.510 0.210 0.210 0.000   0 0.210
TCLD77 26/03/2015 Call 6.750 0.665 0.665 0.000   0 0.665
TCLD87 26/03/2015 Put 6.750 0.300 0.300 0.000   0 0.300
TCLDW7 26/03/2015 Call 6.760 0.590 0.590 0.000   0 0.590
TCLDX7 26/03/2015 Put 6.760 0.290 0.290 0.000   400 0.290
TCLJI9 26/03/2015 Call 7.000 0.505 0.505 0.000   0 0.505
TCLJJ9 26/03/2015 Put 7.000 0.405 0.405 0.000   60 0.405
TCLD97 26/03/2015 Call 7.250 0.375 0.375 0.000   0 0.375
TCLDK7 26/03/2015 Put 7.250 0.535 0.535 0.000   0 0.535
TCLJG9 26/03/2015 Call 7.500 0.275 0.275 0.000   840 0.275
TCLJH9 26/03/2015 Put 7.500 0.690 0.690 0.000   0 0.690
TCLD17 26/03/2015 Call 7.750 0.190 0.190 0.000   0 0.190
TCLD27 26/03/2015 Put 7.750 0.870 0.870 0.000   0 0.870
TCLJK9 26/03/2015 Call 8.000 0.130 0.130 0.000   0 0.130
TCLJL9 26/03/2015 Put 8.000 1.065 1.065 0.000   0 1.065
TCLDN7 26/03/2015 Call 8.250 0.090 0.090 0.000   0 0.090
TCLDO7 26/03/2015 Put 8.250 1.275 1.275 0.000   0 1.275
TCLJC9 26/03/2015 Call 8.500 0.060 0.060 0.000   0 0.060
TCLJD9 26/03/2015 Put 8.500 1.495 1.495 0.000   0 1.495
TCLD37 26/03/2015 Call 8.750 0.045 0.045 0.000   0 0.045
TCLD47 26/03/2015 Put 8.750 1.720 1.720 0.000   0 1.720
TCLL89 26/03/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLL99 26/03/2015 Put 9.000 1.955 1.955 0.000   0 1.955
TCLCK7 26/03/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLCL7 26/03/2015 Put 9.500 2.435 2.435 0.000   0 2.435
TCLV18 25/06/2015 Call 4.400 2.885 2.885 0.000   0 2.885
TCLV28 25/06/2015 Put 4.400 0.007 0.007 0.000   0 0.007
TCLV78 25/06/2015 Call 4.600 2.685 2.685 0.000   0 2.685
TCLV88 25/06/2015 Put 4.600 0.010 0.010 0.000   0 0.010
TCLV58 25/06/2015 Call 4.800 2.485 2.485 0.000   0 2.485
TCLV68 25/06/2015 Put 4.800 0.020 0.020 0.000   0 0.020
TCLV38 25/06/2015 Call 5.000 2.285 2.285 0.000   0 2.285
TCLV48 25/06/2015 Put 5.000 0.025 0.025 0.000   0 0.025
TCLUY8 25/06/2015 Call 5.500 1.790 1.790 0.000   0 1.790
TCLUZ8 25/06/2015 Put 5.500 0.060 0.060 0.000   0 0.060
TCLUU8 25/06/2015 Call 6.000 1.320 1.320 0.000   0 1.320
TCLUV8 25/06/2015 Put 6.000 0.130 0.130 0.000   0 0.130
TCLUW8 25/06/2015 Call 6.500 0.910 0.910 0.000   0 0.910
TCLUX8 25/06/2015 Put 6.500 0.250 0.250 0.000   0 0.250
TCLUS8 25/06/2015 Call 7.000 0.585 0.585 0.000   0 0.585
TCLUT8 25/06/2015 Put 7.000 0.440 0.440 0.000   0 0.440
TCLV98 25/06/2015 Call 7.500 0.340 0.340 0.000   0 0.340
TCLVA8 25/06/2015 Put 7.500 0.705 0.705 0.000   0 0.705
TCLVC8 25/06/2015 Call 8.000 0.175 0.175 0.000   0 0.175
TCLVD8 25/06/2015 Put 8.000 1.055 1.055 0.000   0 1.055
TCLDL9 25/06/2015 Call 8.500 0.080 0.080 0.000   0 0.080
TCLDM9 25/06/2015 Put 8.500 1.475 1.475 0.000   0 1.475
TCLLA9 25/06/2015 Call 9.000 0.035 0.035 0.000   0 0.035
TCLLB9 25/06/2015 Put 9.000 1.940 1.940 0.000   0 1.940
TCLCM7 25/06/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLCN7 25/06/2015 Put 9.500 2.425 2.425 0.000   0 2.425
TCLY49 24/09/2015 Call 4.800 2.485 2.485 0.000   0 2.485
TCLY59 24/09/2015 Put 4.800 0.030 0.030 0.000   0 0.030
TCLUI9 24/09/2015 Call 5.000 2.285 2.285 0.000   0 2.285
TCLUJ9 24/09/2015 Put 5.000 0.045 0.045 0.000   0 0.045
TCLU69 24/09/2015 Call 5.500 1.790 1.790 0.000   0 1.790
TCLU79 24/09/2015 Put 5.500 0.090 0.090 0.000   0 0.090
TCLUA9 24/09/2015 Call 6.000 1.315 1.315 0.000   0 1.315
TCLUB9 24/09/2015 Put 6.000 0.170 0.170 0.000   0 0.170
TCLU89 24/09/2015 Call 6.500 0.910 0.910 0.000   0 0.910
TCLU99 24/09/2015 Put 6.500 0.310 0.310 0.000   0 0.310
TCLUC9 24/09/2015 Call 7.000 0.595 0.595 0.000   0 0.595
TCLUD9 24/09/2015 Put 7.000 0.515 0.515 0.000   70 0.515
TCLU29 24/09/2015 Call 7.500 0.365 0.365 0.000   0 0.365
TCLU39 24/09/2015 Put 7.500 0.795 0.795 0.000   0 0.795
TCLUG9 24/09/2015 Call 8.000 0.205 0.205 0.000   0 0.205
TCLUH9 24/09/2015 Put 8.000 1.150 1.150 0.000   0 1.150
TCLU49 24/09/2015 Call 8.500 0.110 0.110 0.000   0 0.110
TCLU59 24/09/2015 Put 8.500 1.565 1.565 0.000   0 1.565
TCLUE9 24/09/2015 Call 9.000 0.055 0.055 0.000   0 0.055
TCLUF9 24/09/2015 Put 9.000 2.015 2.015 0.000   0 2.015
TCLDP7 24/09/2015 Call 9.500 0.025 0.025 0.000   0 0.025
TCLDQ7 24/09/2015 Put 9.500 2.490 2.490 0.000   0 2.490
TCLE89 17/12/2015 Call 4.600 2.685 2.685 0.000   0 2.685
TCLE99 17/12/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TCLEJ9 17/12/2015 Call 4.800 2.485 2.485 0.000   0 2.485
TCLEK9 17/12/2015 Put 4.800 0.001 0.001 0.000   0 0.001
TCLE69 17/12/2015 Call 5.000 2.285 2.285 0.000   0 2.285
TCLE79 17/12/2015 Put 5.000 0.003 0.003 0.000   0 0.003
TCLE29 17/12/2015 Call 5.500 1.785 1.785 0.000   0 1.785
TCLE39 17/12/2015 Put 5.500 0.020 0.020 0.000   0 0.020
TCLE49 17/12/2015 Call 6.000 1.290 1.290 0.000   600 1.290
TCLE59 17/12/2015 Put 6.000 0.075 0.075 0.000   0 0.075
TCLEN9 17/12/2015 Call 6.500 0.815 0.815 0.000   0 0.815
TCLEO9 17/12/2015 Put 6.500 0.200 0.200 0.000   0 0.200
TCLEH9 17/12/2015 Call 7.000 0.465 0.465 0.000   0 0.465
TCLEI9 17/12/2015 Put 7.000 0.415 0.415 0.000   0 0.415
TCLEL9 17/12/2015 Call 7.500 0.255 0.255 0.000   0 0.255
TCLEM9 17/12/2015 Put 7.500 0.730 0.730 0.000   0 0.730
TCLEF9 17/12/2015 Call 8.000 0.130 0.130 0.000   0 0.130
TCLEG9 17/12/2015 Put 8.000 1.115 1.115 0.000   0 1.115
TCLI89 17/12/2015 Call 8.500 0.065 0.065 0.000   0 0.065
TCLI99 17/12/2015 Put 8.500 1.550 1.550 0.000   0 1.550
TCLLC9 17/12/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLLD9 17/12/2015 Put 9.000 2.015 2.015 0.000   0 2.015
TCLR69 23/06/2016 Call 4.800 2.485 2.485 0.000   0 2.485
TCLR79 23/06/2016 Put 4.800 0.070 0.070 0.000   0 0.070
TCLR39 23/06/2016 Call 5.000 2.285 2.285 0.000   0 2.285
TCLR49 23/06/2016 Put 5.000 0.090 0.090 0.000   0 0.090
TCLQM9 23/06/2016 Call 5.500 1.790 1.790 0.000   0 1.790
TCLQN9 23/06/2016 Put 5.500 0.155 0.155 0.000   0 0.155
TCLR19 23/06/2016 Call 6.000 1.325 1.325 0.000   0 1.325
TCLR29 23/06/2016 Put 6.000 0.250 0.250 0.000   0 0.250
TCLQS9 23/06/2016 Call 6.500 0.960 0.960 0.000   0 0.960
TCLQT9 23/06/2016 Put 6.500 0.380 0.380 0.000   0 0.380
TCLQU9 23/06/2016 Call 7.000 0.685 0.685 0.000   0 0.685
TCLQV9 23/06/2016 Put 7.000 0.575 0.575 0.000   70 0.575
TCLQQ9 23/06/2016 Call 7.500 0.475 0.475 0.000   0 0.475
TCLQR9 23/06/2016 Put 7.500 0.835 0.835 0.000   0 0.835
TCLQY9 23/06/2016 Call 8.000 0.320 0.320 0.000   0 0.320
TCLQZ9 23/06/2016 Put 8.000 1.180 1.180 0.000   0 1.180
TCLQO9 23/06/2016 Call 8.500 0.210 0.210 0.000   0 0.210
TCLQP9 23/06/2016 Put 8.500 1.595 1.595 0.000   0 1.595
TCLQW9 23/06/2016 Call 9.000 0.130 0.130 0.000   0 0.130
TCLQX9 23/06/2016 Put 9.000 2.055 2.055 0.000   0 2.055
TCLY69 22/12/2016 Call 4.800 2.485 2.485 0.000   0 2.485
TCLY79 22/12/2016 Put 4.800 0.105 0.105 0.000   0 0.105
TCLXY9 22/12/2016 Call 5.000 2.290 2.290 0.000   0 2.290
TCLXZ9 22/12/2016 Put 5.000 0.130 0.130 0.000   0 0.130
TCLXJ9 22/12/2016 Call 5.500 1.810 1.810 0.000   0 1.810
TCLXK9 22/12/2016 Put 5.500 0.210 0.210 0.000   0 0.210
TCLY19 22/12/2016 Call 6.000 1.385 1.385 0.000   0 1.385
TCLY29 22/12/2016 Put 6.000 0.330 0.330 0.000   0 0.330
TCLXL9 22/12/2016 Call 6.500 1.045 1.045 0.000   0 1.045
TCLXM9 22/12/2016 Put 6.500 0.500 0.500 0.000   0 0.500
TCLXV9 22/12/2016 Call 7.000 0.770 0.770 0.000   0 0.770
TCLXW9 22/12/2016 Put 7.000 0.720 0.720 0.000   0 0.720
TCLXN9 22/12/2016 Call 7.500 0.555 0.555 0.000   0 0.555
TCLXO9 22/12/2016 Put 7.500 1.000 1.000 0.000   0 1.000
TCLXT9 22/12/2016 Call 8.000 0.385 0.385 0.000   0 0.385
TCLXU9 22/12/2016 Put 8.000 1.335 1.335 0.000   0 1.335
TCLXP9 22/12/2016 Call 8.500 0.260 0.260 0.000   0 0.260
TCLXQ9 22/12/2016 Put 8.500 1.725 1.725 0.000   0 1.725
TCLXR9 22/12/2016 Call 9.000 0.175 0.175 0.000   0 0.175
TCLXS9 22/12/2016 Put 9.000 2.150 2.150 0.000   0 2.150

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.