Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
TCL	7.140	0.000	7.140	7.150	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
TCLI59	30/05/2013	Call	0.010	0	7.135
TCLEQ9	30/05/2013	Call	4.700	0	2.445
TCLC59	30/05/2013	Call	4.800	0	2.345
TCLCU9	30/05/2013	Call	4.900	0	2.245
TCLC39	30/05/2013	Call	5.000	0	2.145
TCLCO9	30/05/2013	Call	5.250	0	1.895
TCLCW9	30/05/2013	Call	5.500	0	1.645
TCLCK9	30/05/2013	Call	5.750	0	1.395
TCLC19	30/05/2013	Call	6.000	2,600	1.145
TCLCQ9	30/05/2013	Call	6.250	5,235	0.895
TCLCI9	30/05/2013	Call	6.500	11,363	0.645
TCLC99	30/05/2013	Call	6.750	264	0.395
TCLBY9	30/05/2013	Call	7.000	350	0.160
TCLCS9	30/05/2013	Call	7.250	50	0.025
TCLCG9	30/05/2013	Call	7.500	0	0.010
TCLC79	30/05/2013	Call	7.750	0	0.010
TCLCM9	30/05/2013	Call	8.000	0	0.003
TCLIJ9	30/05/2013	Call	8.250	0	0.001
TCLJV9	30/05/2013	Call	8.500	0	0.000
TCLLE9	30/05/2013	Call	8.750	0	0.000
TCLN59	30/05/2013	Call	9.000
TCLVB8	27/06/2013	Call	0.010	0	6.990
TCLQH8	27/06/2013	Call	4.400	300	2.755
TCLQR8	27/06/2013	Call	4.600	0	2.555
TCLUG8	27/06/2013	Call	4.700	0	2.455
TCLQP8	27/06/2013	Call	4.800	0	2.355
TCLUI8	27/06/2013	Call	4.900	0	2.255
TCLQL8	27/06/2013	Call	5.000	134	2.155
TCLUK8	27/06/2013	Call	5.250	0	1.905
TCLQV8	27/06/2013	Call	5.500	0	1.655
TCLUQ8	27/06/2013	Call	5.750	0	1.405
TCLQJ8	27/06/2013	Call	6.000	210	1.160
TCLY48	27/06/2013	Call	6.010	230	0.990
TCLUM8	27/06/2013	Call	6.250	2,399	0.910
TCLY58	27/06/2013	Call	6.260	197	0.745
TCLQT8	27/06/2013	Call	6.500	7,352	0.660
TCLY88	27/06/2013	Call	6.510	3,070	0.505
TCLUO8	27/06/2013	Call	6.750	8,011	0.410
TCLY98	27/06/2013	Call	6.760	3,520	0.285
TCLQX8	27/06/2013	Call	7.000	843	0.200
TCLYC8	27/06/2013	Call	7.010	0	0.125
TCLUE8	27/06/2013	Call	7.250	0	0.070
TCLQN8	27/06/2013	Call	7.500	0	0.020
TCLVS8	27/06/2013	Call	7.750	0	0.006
TCLTP8	27/06/2013	Call	8.000	0	0.001
TCLIL9	27/06/2013	Call	8.250	0	0.000
TCLJX9	27/06/2013	Call	8.500	0	0.000
TCLLG9	27/06/2013	Call	8.750	0	0.000
TCLN79	27/06/2013	Call	9.000
TCLL19	25/07/2013	Call	0.010	0	7.005
TCLF39	25/07/2013	Call	4.700	0	2.455
TCLF99	25/07/2013	Call	4.800	0	2.355
TCLFO9	25/07/2013	Call	4.900	0	2.255
TCLF79	25/07/2013	Call	5.000	0	2.155
TCLEY9	25/07/2013	Call	5.250	0	1.905
TCLFU9	25/07/2013	Call	5.500	0	1.655
TCLFK9	25/07/2013	Call	5.750	0	1.405
TCLFG9	25/07/2013	Call	6.000	0	1.160
TCLEW9	25/07/2013	Call	6.250	4,632	0.910
TCLFS9	25/07/2013	Call	6.500	60	0.660
TCLFM9	25/07/2013	Call	6.750	125	0.410
TCLLU9	25/07/2013	Call	6.760	0	0.315
TCLFI9	25/07/2013	Call	7.000	3,001	0.210
TCLLY9	25/07/2013	Call	7.010	1,047	0.155
TCLF19	25/07/2013	Call	7.250	0	0.080
TCLN49	25/07/2013	Call	7.260	0	0.060
TCLFQ9	25/07/2013	Call	7.500	0	0.025
TCLF59	25/07/2013	Call	7.750	0	0.010
TCLFX9	25/07/2013	Call	8.000	0	0.003
TCLIN9	25/07/2013	Call	8.250	0	0.001
TCLJZ9	25/07/2013	Call	8.500	0	0.000
TCLLI9	25/07/2013	Call	8.750	0	0.000
TCLN99	25/07/2013	Call	9.000
TCLI19	29/08/2013	Call	4.700	0	2.455
TCLG69	29/08/2013	Call	4.800	0	2.355
TCLGY9	29/08/2013	Call	4.900	0	2.255
TCLG49	29/08/2013	Call	5.000	0	2.155
TCLGM9	29/08/2013	Call	5.250	0	1.905
TCLI39	29/08/2013	Call	5.500	0	1.655
TCLGS9	29/08/2013	Call	5.750	0	1.405
TCLG29	29/08/2013	Call	6.000	0	1.160
TCLGK9	29/08/2013	Call	6.250	120	0.910
TCLGW9	29/08/2013	Call	6.500	3,705	0.665
TCLGQ9	29/08/2013	Call	6.750	0	0.425
TCLFZ9	29/08/2013	Call	7.000	0	0.240
TCLG89	29/08/2013	Call	7.250	121	0.105
TCLGU9	29/08/2013	Call	7.500	0	0.050
TCLGO9	29/08/2013	Call	7.750	0	0.035
TCLI69	29/08/2013	Call	8.000	0	0.015
TCLIP9	29/08/2013	Call	8.250	0	0.008
TCLK29	29/08/2013	Call	8.500	0	0.003
TCLLK9	29/08/2013	Call	8.750	0	0.001
TCLNL9	29/08/2013	Call	9.000
TCLZD8	26/09/2013	Call	0.010	11,408	7.040
TCLRJ8	26/09/2013	Call	4.400	0	2.755
TCLRH8	26/09/2013	Call	4.600	0	2.555
TCLYN8	26/09/2013	Call	4.700	0	2.455
TCLRF8	26/09/2013	Call	4.800	0	2.355
TCLYP8	26/09/2013	Call	4.900	0	2.255
TCLR88	26/09/2013	Call	5.000	0	2.155
TCLYD8	26/09/2013	Call	5.250	0	1.905
TCLQZ8	26/09/2013	Call	5.500	300	1.655
TCLYH8	26/09/2013	Call	5.750	0	1.405
TCLRL8	26/09/2013	Call	6.000	2,090	1.155
TCLZH8	26/09/2013	Call	6.010	352	1.045
TCLYF8	26/09/2013	Call	6.250	450	0.910
TCLZK8	26/09/2013	Call	6.260	30	0.810
TCLR48	26/09/2013	Call	6.500	555	0.660
TCLZL8	26/09/2013	Call	6.510	870	0.590
TCLYJ8	26/09/2013	Call	6.750	4,025	0.435
TCLZO8	26/09/2013	Call	6.760	0	0.390
TCLR68	26/09/2013	Call	7.000	0	0.255
TCLZP8	26/09/2013	Call	7.010	0	0.245
TCLYR8	26/09/2013	Call	7.250	0	0.125
TCLZS8	26/09/2013	Call	7.260	0	0.125
TCLR28	26/09/2013	Call	7.500	0	0.060
TCLYL8	26/09/2013	Call	7.750	0	0.030
TCLTR8	26/09/2013	Call	8.000	0	0.010
TCLIR9	26/09/2013	Call	8.250	0	0.004
TCLK49	26/09/2013	Call	8.500	0	0.001
TCLLM9	26/09/2013	Call	8.750	0	0.000
TCLNN9	26/09/2013	Call	9.000
TCLKU9	24/10/2013	Call	5.000	0	2.155
TCLKA9	24/10/2013	Call	5.250	0	1.905
TCLKG9	24/10/2013	Call	5.500	0	1.655
TCLKO9	24/10/2013	Call	5.750	0	1.405
TCLKW9	24/10/2013	Call	6.000	0	1.155
TCLKC9	24/10/2013	Call	6.250	0	0.910
TCLKI9	24/10/2013	Call	6.500	0	0.670
TCLKQ9	24/10/2013	Call	6.750	0	0.445
TCLK69	24/10/2013	Call	7.000	0	0.280
TCLKE9	24/10/2013	Call	7.250	0	0.175
TCLKM9	24/10/2013	Call	7.500	0	0.080
TCLKS9	24/10/2013	Call	7.750	0	0.055
TCLKY9	24/10/2013	Call	8.000	0	0.040
TCLK89	24/10/2013	Call	8.250	0	0.020
TCLKK9	24/10/2013	Call	8.500	0	0.010
TCLLO9	24/10/2013	Call	8.750	0	0.006
TCLNP9	24/10/2013	Call	9.000
TCLEP9	19/12/2013	Call	0.010	0	7.085
TCLRV8	19/12/2013	Call	4.400	0	2.755
TCLRR8	19/12/2013	Call	4.600	0	2.555
TCLES9	19/12/2013	Call	4.700	0	2.455
TCLRP8	19/12/2013	Call	4.800	0	2.355
TCLDP9	19/12/2013	Call	4.900	0	2.255
TCLRT8	19/12/2013	Call	5.000	0	2.155
TCLDT9	19/12/2013	Call	5.250	0	1.905
TCLRZ8	19/12/2013	Call	5.500	0	1.655
TCLLZ9	19/12/2013	Call	5.510	0	1.560
TCLDV9	19/12/2013	Call	5.750	0	1.405
TCLM39	19/12/2013	Call	5.760	0	1.320
TCLS48	19/12/2013	Call	6.000	236	1.160
TCLM49	19/12/2013	Call	6.010	0	1.085
TCLDR9	19/12/2013	Call	6.250	363	0.910
TCLM79	19/12/2013	Call	6.260	0	0.860
TCLRX8	19/12/2013	Call	6.500	1,015	0.685
TCLM89	19/12/2013	Call	6.510	0	0.655
TCLDX9	19/12/2013	Call	6.750	224	0.485
TCLMB9	19/12/2013	Call	6.760	0	0.445
TCLS28	19/12/2013	Call	7.000	1,440	0.330
TCLMC9	19/12/2013	Call	7.010	180	0.330
TCLDN9	19/12/2013	Call	7.250	300	0.210
TCLMF9	19/12/2013	Call	7.260	56	0.190
TCLRN8	19/12/2013	Call	7.500	321	0.125
TCLMG9	19/12/2013	Call	7.510	0	0.140
TCLDZ9	19/12/2013	Call	7.750	0	0.090
TCLMJ9	19/12/2013	Call	7.760	0	0.090
TCLTT8	19/12/2013	Call	8.000	0	0.050
TCLIT9	19/12/2013	Call	8.250	0	0.035
TCLD19	19/12/2013	Call	8.500	0	0.030
TCLLQ9	19/12/2013	Call	8.750	0	0.020
TCLNR9	19/12/2013	Call	9.000
TCLJS9	27/03/2014	Call	0.010	0	6.955
TCLSG8	27/03/2014	Call	4.400	0	2.750
TCLSM8	27/03/2014	Call	4.600	0	2.555
TCLSI8	27/03/2014	Call	4.800	0	2.355
TCLJ29	27/03/2014	Call	4.900	0	2.255
TCLSK8	27/03/2014	Call	5.000	0	2.155
TCLJ69	27/03/2014	Call	5.250	0	1.905
TCLSA8	27/03/2014	Call	5.500	0	1.655
TCLIX9	27/03/2014	Call	5.750	0	1.405
TCLML9	27/03/2014	Call	5.760	0	1.245
TCLSE8	27/03/2014	Call	6.000	0	1.155
TCLMM9	27/03/2014	Call	6.010	0	1.025
TCLJ89	27/03/2014	Call	6.250	0	0.915
TCLMP9	27/03/2014	Call	6.260	0	0.820
TCLS68	27/03/2014	Call	6.500	0	0.705
TCLMQ9	27/03/2014	Call	6.510	0	0.600
TCLIV9	27/03/2014	Call	6.750	0	0.505
TCLSC8	27/03/2014	Call	7.000	0	0.365
TCLMT9	27/03/2014	Call	7.010	515	0.320
TCLJ49	27/03/2014	Call	7.250	30	0.250
TCLMU9	27/03/2014	Call	7.260	840	0.225
TCLS88	27/03/2014	Call	7.500	30	0.160
TCLMX9	27/03/2014	Call	7.510	0	0.150
TCLIZ9	27/03/2014	Call	7.750	20	0.110
TCLMY9	27/03/2014	Call	7.760	0	0.100
TCLTV8	27/03/2014	Call	8.000	0	0.055
TCLN29	27/03/2014	Call	8.010	0	0.055
TCLJT9	27/03/2014	Call	8.250	0	0.045
TCLD39	27/03/2014	Call	8.500	0	0.035
TCLLS9	27/03/2014	Call	8.750	0	0.025
TCLNT9	27/03/2014	Call	9.000
TCLSY8	26/06/2014	Call	4.400	0	2.750
TCLSQ8	26/06/2014	Call	4.600	0	2.550
TCLT18	26/06/2014	Call	4.800	0	2.355
TCLSO8	26/06/2014	Call	5.000	0	2.155
TCLT58	26/06/2014	Call	5.500	0	1.655
TCLSS8	26/06/2014	Call	6.000	0	1.160
TCLT38	26/06/2014	Call	6.500	0	0.720
TCLSU8	26/06/2014	Call	7.000	0	0.415
TCLSW8	26/06/2014	Call	7.500	0	0.200
TCLTX8	26/06/2014	Call	8.000	0	0.085
TCLD59	26/06/2014	Call	8.500	0	0.035
TCLL29	26/06/2014	Call	9.000	0	0.015
TCLZ38	25/09/2014	Call	4.600	0	2.550
TCLZ58	25/09/2014	Call	4.800	0	2.350
TCLZ78	25/09/2014	Call	5.000	0	2.155
TCLZB8	25/09/2014	Call	5.500	0	1.655
TCLZ18	25/09/2014	Call	6.000	0	1.165
TCLZ98	25/09/2014	Call	6.500	30	0.760
TCLYX8	25/09/2014	Call	7.000	0	0.460
TCLYT8	25/09/2014	Call	7.500	0	0.245
TCLYV8	25/09/2014	Call	8.000	0	0.120
TCLD79	25/09/2014	Call	8.500	0	0.055
TCLL49	25/09/2014	Call	9.000	0	0.025
TCLTJ8	18/12/2014	Call	4.400	0	2.750
TCLTD8	18/12/2014	Call	4.600	0	2.550
TCLTF8	18/12/2014	Call	4.800	0	2.350
TCLTH8	18/12/2014	Call	5.000	0	2.155
TCLT78	18/12/2014	Call	5.500	0	1.655
TCLTL8	18/12/2014	Call	6.000	0	1.155
TCLT98	18/12/2014	Call	6.500	0	0.715
TCLTN8	18/12/2014	Call	7.000	0	0.420
TCLTB8	18/12/2014	Call	7.500	0	0.235
TCLTZ8	18/12/2014	Call	8.000	0	0.175
TCLD99	18/12/2014	Call	8.500	0	0.125
TCLL69	18/12/2014	Call	9.000	0	0.070
TCLJQ9	26/03/2015	Call	4.800	0	2.350
TCLJO9	26/03/2015	Call	5.000	0	2.150
TCLJE9	26/03/2015	Call	5.500	0	1.655
TCLJM9	26/03/2015	Call	6.000	0	1.185
TCLJA9	26/03/2015	Call	6.500	0	0.810
TCLJI9	26/03/2015	Call	7.000	0	0.525
TCLJG9	26/03/2015	Call	7.500	0	0.320
TCLJK9	26/03/2015	Call	8.000	0	0.185
TCLJC9	26/03/2015	Call	8.500	0	0.100
TCLL89	26/03/2015	Call	9.000	0	0.050
TCLV18	25/06/2015	Call	4.400	0	2.755
TCLV78	25/06/2015	Call	4.600	0	2.555
TCLV58	25/06/2015	Call	4.800	0	2.355
TCLV38	25/06/2015	Call	5.000	0	2.155
TCLUY8	25/06/2015	Call	5.500	0	1.655
TCLUU8	25/06/2015	Call	6.000	0	1.155
TCLUW8	25/06/2015	Call	6.500	0	0.695
TCLUS8	25/06/2015	Call	7.000	0	0.400
TCLV98	25/06/2015	Call	7.500	0	0.220
TCLVC8	25/06/2015	Call	8.000	0	0.115
TCLDL9	25/06/2015	Call	8.500	0	0.060
TCLLA9	25/06/2015	Call	9.000	0	0.025
TCLE89	17/12/2015	Call	4.600	0	2.555
TCLEJ9	17/12/2015	Call	4.800	0	2.355
TCLE69	17/12/2015	Call	5.000	0	2.155
TCLE29	17/12/2015	Call	5.500	0	1.655
TCLE49	17/12/2015	Call	6.000	0	1.155
TCLEN9	17/12/2015	Call	6.500	0	0.710
TCLEH9	17/12/2015	Call	7.000	0	0.425
TCLEL9	17/12/2015	Call	7.500	0	0.250
TCLEF9	17/12/2015	Call	8.000	0	0.140
TCLI89	17/12/2015	Call	8.500	0	0.080
TCLLC9	17/12/2015	Call	9.000	0	0.040
TCLER9	30/05/2013	Put	4.700	0	0.000
TCLC69	30/05/2013	Put	4.800	0	0.000
TCLCV9	30/05/2013	Put	4.900	0	0.000
TCLC49	30/05/2013	Put	5.000	0	0.000
TCLCP9	30/05/2013	Put	5.250	0	0.000
TCLCX9	30/05/2013	Put	5.500	260	0.000
TCLCL9	30/05/2013	Put	5.750	299	0.000
TCLC29	30/05/2013	Put	6.000	6,963	0.000
TCLCR9	30/05/2013	Put	6.250	9,270	0.000
TCLCJ9	30/05/2013	Put	6.500	1,320	0.000
TCLCF9	30/05/2013	Put	6.750	130	0.001
TCLBZ9	30/05/2013	Put	7.000	0	0.025
TCLCT9	30/05/2013	Put	7.250	0	0.145
TCLCH9	30/05/2013	Put	7.500	0	0.370
TCLC89	30/05/2013	Put	7.750	0	0.610
TCLCN9	30/05/2013	Put	8.000	0	0.860
TCLIK9	30/05/2013	Put	8.250	0	1.110
TCLJW9	30/05/2013	Put	8.500	0	1.360
TCLLF9	30/05/2013	Put	8.750	0	1.610
TCLN69	30/05/2013	Put	9.000
TCLQI8	27/06/2013	Put	4.400	0	0.000
TCLQS8	27/06/2013	Put	4.600	0	0.000
TCLUH8	27/06/2013	Put	4.700	1,000	0.000
TCLQQ8	27/06/2013	Put	4.800	0	0.000
TCLUJ8	27/06/2013	Put	4.900	0	0.000
TCLQM8	27/06/2013	Put	5.000	0	0.000
TCLUL8	27/06/2013	Put	5.250	900	0.000
TCLQW8	27/06/2013	Put	5.500	50	0.000
TCLUR8	27/06/2013	Put	5.750	597	0.000
TCLQK8	27/06/2013	Put	6.000	1,197	0.002
TCLY38	27/06/2013	Put	6.010	0	0.003
TCLUN8	27/06/2013	Put	6.250	270	0.008
TCLY68	27/06/2013	Put	6.260	43	0.010
TCLQU8	27/06/2013	Put	6.500	762	0.015
TCLY78	27/06/2013	Put	6.510	100	0.015
TCLUP8	27/06/2013	Put	6.750	0	0.040
TCLYA8	27/06/2013	Put	6.760	0	0.035
TCLQY8	27/06/2013	Put	7.000	0	0.120
TCLYB8	27/06/2013	Put	7.010	0	0.120
TCLUF8	27/06/2013	Put	7.250	0	0.290
TCLQO8	27/06/2013	Put	7.500	0	0.510
TCLVT8	27/06/2013	Put	7.750	0	0.750
TCLTQ8	27/06/2013	Put	8.000	0	0.995
TCLIM9	27/06/2013	Put	8.250	0	1.245
TCLJY9	27/06/2013	Put	8.500	0	1.495
TCLLH9	27/06/2013	Put	8.750	0	1.745
TCLN89	27/06/2013	Put	9.000
TCLF49	25/07/2013	Put	4.700	0	0.000
TCLFF9	25/07/2013	Put	4.800	0	0.000
TCLFP9	25/07/2013	Put	4.900	0	0.000
TCLF89	25/07/2013	Put	5.000	0	0.000
TCLEZ9	25/07/2013	Put	5.250	0	0.000
TCLFV9	25/07/2013	Put	5.500	0	0.000
TCLFL9	25/07/2013	Put	5.750	0	0.000
TCLFH9	25/07/2013	Put	6.000	0	0.002
TCLEX9	25/07/2013	Put	6.250	60	0.009
TCLFT9	25/07/2013	Put	6.500	0	0.025
TCLFN9	25/07/2013	Put	6.750	0	0.060
TCLLW9	25/07/2013	Put	6.760	0	0.060
TCLFJ9	25/07/2013	Put	7.000	210	0.150
TCLLX9	25/07/2013	Put	7.010	0	0.150
TCLF29	25/07/2013	Put	7.250	0	0.315
TCLN39	25/07/2013	Put	7.260	0	0.285
TCLFR9	25/07/2013	Put	7.500	0	0.520
TCLF69	25/07/2013	Put	7.750	0	0.750
TCLFY9	25/07/2013	Put	8.000	0	0.995
TCLIO9	25/07/2013	Put	8.250	0	1.245
TCLK19	25/07/2013	Put	8.500	0	1.495
TCLLJ9	25/07/2013	Put	8.750	0	1.745
TCLNK9	25/07/2013	Put	9.000
TCLI29	29/08/2013	Put	4.700	0	0.000
TCLG79	29/08/2013	Put	4.800	0	0.000
TCLGZ9	29/08/2013	Put	4.900	0	0.000
TCLG59	29/08/2013	Put	5.000	0	0.000
TCLGN9	29/08/2013	Put	5.250	0	0.002
TCLI49	29/08/2013	Put	5.500	0	0.005
TCLGT9	29/08/2013	Put	5.750	0	0.015
TCLG39	29/08/2013	Put	6.000	0	0.015
TCLGL9	29/08/2013	Put	6.250	0	0.025
TCLGX9	29/08/2013	Put	6.500	0	0.040
TCLGR9	29/08/2013	Put	6.750	111	0.085
TCLG19	29/08/2013	Put	7.000	0	0.170
TCLG99	29/08/2013	Put	7.250	0	0.310
TCLGV9	29/08/2013	Put	7.500	0	0.530
TCLGP9	29/08/2013	Put	7.750	0	0.765
TCLI79	29/08/2013	Put	8.000	0	1.005
TCLIQ9	29/08/2013	Put	8.250	0	1.250
TCLK39	29/08/2013	Put	8.500	0	1.495
TCLLL9	29/08/2013	Put	8.750	0	1.750
TCLNM9	29/08/2013	Put	9.000
TCLRK8	26/09/2013	Put	4.400	0	0.000
TCLRI8	26/09/2013	Put	4.600	0	0.000
TCLYO8	26/09/2013	Put	4.700	0	0.000
TCLRG8	26/09/2013	Put	4.800	0	0.000
TCLYQ8	26/09/2013	Put	4.900	0	0.000
TCLR98	26/09/2013	Put	5.000	0	0.000
TCLYE8	26/09/2013	Put	5.250	30	0.000
TCLR18	26/09/2013	Put	5.500	50	0.002
TCLYI8	26/09/2013	Put	5.750	0	0.006
TCLRM8	26/09/2013	Put	6.000	30	0.015
TCLZI8	26/09/2013	Put	6.010	112	0.009
TCLYG8	26/09/2013	Put	6.250	146	0.025
TCLZJ8	26/09/2013	Put	6.260	0	0.025
TCLR58	26/09/2013	Put	6.500	200	0.050
TCLZM8	26/09/2013	Put	6.510	0	0.055
TCLYK8	26/09/2013	Put	6.750	0	0.110
TCLZN8	26/09/2013	Put	6.760	0	0.100
TCLR78	26/09/2013	Put	7.000	0	0.190
TCLZQ8	26/09/2013	Put	7.010	0	0.205
TCLYS8	26/09/2013	Put	7.250	0	0.325
TCLZR8	26/09/2013	Put	7.260	0	0.325
TCLR38	26/09/2013	Put	7.500	0	0.520
TCLYM8	26/09/2013	Put	7.750	0	0.755
TCLTS8	26/09/2013	Put	8.000	0	1.000
TCLIS9	26/09/2013	Put	8.250	0	1.245
TCLK59	26/09/2013	Put	8.500	0	1.495
TCLLN9	26/09/2013	Put	8.750	0	1.750
TCLNO9	26/09/2013	Put	9.000
TCLKV9	24/10/2013	Put	5.000	0	0.000
TCLKB9	24/10/2013	Put	5.250	0	0.001
TCLKH9	24/10/2013	Put	5.500	0	0.003
TCLKP9	24/10/2013	Put	5.750	0	0.008
TCLKX9	24/10/2013	Put	6.000	0	0.020
TCLKD9	24/10/2013	Put	6.250	0	0.030
TCLKJ9	24/10/2013	Put	6.500	0	0.065
TCLKR9	24/10/2013	Put	6.750	0	0.125
TCLK79	24/10/2013	Put	7.000	0	0.210
TCLKF9	24/10/2013	Put	7.250	0	0.345
TCLKN9	24/10/2013	Put	7.500	0	0.560
TCLKT9	24/10/2013	Put	7.750	0	0.770
TCLKZ9	24/10/2013	Put	8.000	0	1.010
TCLK99	24/10/2013	Put	8.250	0	1.250
TCLKL9	24/10/2013	Put	8.500	0	1.495
TCLLP9	24/10/2013	Put	8.750	0	1.750
TCLNQ9	24/10/2013	Put	9.000
TCLRW8	19/12/2013	Put	4.400	0	0.000
TCLRS8	19/12/2013	Put	4.600	0	0.000
TCLET9	19/12/2013	Put	4.700	0	0.001
TCLRQ8	19/12/2013	Put	4.800	0	0.001
TCLDQ9	19/12/2013	Put	4.900	0	0.001
TCLRU8	19/12/2013	Put	5.000	0	0.002
TCLDU9	19/12/2013	Put	5.250	0	0.005
TCLS18	19/12/2013	Put	5.500	661	0.020
TCLM19	19/12/2013	Put	5.510	0	0.005
TCLDW9	19/12/2013	Put	5.750	30	0.025
TCLM29	19/12/2013	Put	5.760	0	0.015
TCLS58	19/12/2013	Put	6.000	280	0.025
TCLM59	19/12/2013	Put	6.010	0	0.030
TCLDS9	19/12/2013	Put	6.250	50	0.055
TCLM69	19/12/2013	Put	6.260	0	0.050
TCLRY8	19/12/2013	Put	6.500	380	0.095
TCLM99	19/12/2013	Put	6.510	0	0.095
TCLDY9	19/12/2013	Put	6.750	0	0.160
TCLMA9	19/12/2013	Put	6.760	0	0.165
TCLS38	19/12/2013	Put	7.000	90	0.255
TCLMD9	19/12/2013	Put	7.010	0	0.260
TCLDO9	19/12/2013	Put	7.250	0	0.385
TCLME9	19/12/2013	Put	7.260	0	0.395
TCLRO8	19/12/2013	Put	7.500	0	0.560
TCLMH9	19/12/2013	Put	7.510	0	0.565
TCLE19	19/12/2013	Put	7.750	0	0.795
TCLMI9	19/12/2013	Put	7.760	0	0.765
TCLTU8	19/12/2013	Put	8.000	0	1.010
TCLIU9	19/12/2013	Put	8.250	0	1.260
TCLD29	19/12/2013	Put	8.500	0	1.495
TCLLR9	19/12/2013	Put	8.750	0	1.745
TCLNS9	19/12/2013	Put	9.000
TCLSH8	27/03/2014	Put	4.400	0	0.000
TCLSN8	27/03/2014	Put	4.600	0	0.001
TCLSJ8	27/03/2014	Put	4.800	0	0.002
TCLJ39	27/03/2014	Put	4.900	0	0.003
TCLSL8	27/03/2014	Put	5.000	0	0.004
TCLJ79	27/03/2014	Put	5.250	0	0.010
TCLSB8	27/03/2014	Put	5.500	0	0.030
TCLIY9	27/03/2014	Put	5.750	1,000	0.040
TCLMK9	27/03/2014	Put	5.760	0	0.045
TCLSF8	27/03/2014	Put	6.000	50	0.065
TCLMN9	27/03/2014	Put	6.010	0	0.065
TCLJ99	27/03/2014	Put	6.250	0	0.105
TCLMO9	27/03/2014	Put	6.260	1,000	0.105
TCLS78	27/03/2014	Put	6.500	80	0.160
TCLMR9	27/03/2014	Put	6.510	0	0.165
TCLIW9	27/03/2014	Put	6.750	0	0.260
TCLSD8	27/03/2014	Put	7.000	0	0.355
TCLMS9	27/03/2014	Put	7.010	0	0.375
TCLJ59	27/03/2014	Put	7.250	0	0.490
TCLMV9	27/03/2014	Put	7.260	0	0.480
TCLS98	27/03/2014	Put	7.500	0	0.670
TCLMW9	27/03/2014	Put	7.510	0	0.695
TCLJ19	27/03/2014	Put	7.750	0	0.895
TCLMZ9	27/03/2014	Put	7.760	0	0.895
TCLTW8	27/03/2014	Put	8.000	0	1.105
TCLN19	27/03/2014	Put	8.010	0	1.040
TCLJU9	27/03/2014	Put	8.250	0	1.350
TCLD49	27/03/2014	Put	8.500	0	1.580
TCLLT9	27/03/2014	Put	8.750	0	1.825
TCLNU9	27/03/2014	Put	9.000
TCLSZ8	26/06/2014	Put	4.400	0	0.001
TCLSR8	26/06/2014	Put	4.600	0	0.002
TCLT28	26/06/2014	Put	4.800	0	0.004
TCLSP8	26/06/2014	Put	5.000	0	0.008
TCLT68	26/06/2014	Put	5.500	0	0.045
TCLST8	26/06/2014	Put	6.000	0	0.110
TCLT48	26/06/2014	Put	6.500	0	0.235
TCLSV8	26/06/2014	Put	7.000	50	0.445
TCLSX8	26/06/2014	Put	7.500	0	0.750
TCLTY8	26/06/2014	Put	8.000	0	1.130
TCLD69	26/06/2014	Put	8.500	0	1.605
TCLL39	26/06/2014	Put	9.000	0	2.090
TCLZ48	25/09/2014	Put	4.600	0	0.005
TCLZ68	25/09/2014	Put	4.800	0	0.010
TCLZ88	25/09/2014	Put	5.000	0	0.030
TCLZC8	25/09/2014	Put	5.500	0	0.070
TCLZ28	25/09/2014	Put	6.000	0	0.150
TCLZA8	25/09/2014	Put	6.500	0	0.285
TCLYZ8	25/09/2014	Put	7.000	0	0.500
TCLYU8	25/09/2014	Put	7.500	0	0.795
TCLYW8	25/09/2014	Put	8.000	0	1.175
TCLD89	25/09/2014	Put	8.500	0	1.625
TCLL59	25/09/2014	Put	9.000	0	2.095
TCLTK8	18/12/2014	Put	4.400	0	0.001
TCLTE8	18/12/2014	Put	4.600	0	0.002
TCLTG8	18/12/2014	Put	4.800	0	0.005
TCLTI8	18/12/2014	Put	5.000	0	0.010
TCLT88	18/12/2014	Put	5.500	0	0.040
TCLTM8	18/12/2014	Put	6.000	0	0.120
TCLTA8	18/12/2014	Put	6.500	0	0.270
TCLTO8	18/12/2014	Put	7.000	0	0.510
TCLTC8	18/12/2014	Put	7.500	0	0.830
TCLU18	18/12/2014	Put	8.000	0	1.220
TCLDK9	18/12/2014	Put	8.500	0	1.650
TCLL79	18/12/2014	Put	9.000	0	2.110
TCLJR9	26/03/2015	Put	4.800	0	0.050
TCLJP9	26/03/2015	Put	5.000	0	0.065
TCLJF9	26/03/2015	Put	5.500	0	0.125
TCLJN9	26/03/2015	Put	6.000	0	0.230
TCLJB9	26/03/2015	Put	6.500	0	0.390
TCLJJ9	26/03/2015	Put	7.000	0	0.615
TCLJH9	26/03/2015	Put	7.500	0	0.915
TCLJL9	26/03/2015	Put	8.000	0	1.270
TCLJD9	26/03/2015	Put	8.500	0	1.715
TCLL99	26/03/2015	Put	9.000	0	2.175
TCLV28	25/06/2015	Put	4.400	0	0.005
TCLV88	25/06/2015	Put	4.600	0	0.009
TCLV68	25/06/2015	Put	4.800	0	0.015
TCLV48	25/06/2015	Put	5.000	0	0.030
TCLUZ8	25/06/2015	Put	5.500	0	0.090
TCLUV8	25/06/2015	Put	6.000	0	0.205
TCLUX8	25/06/2015	Put	6.500	0	0.400
TCLUT8	25/06/2015	Put	7.000	0	0.670
TCLVA8	25/06/2015	Put	7.500	0	1.005
TCLVD8	25/06/2015	Put	8.000	0	1.395
TCLDM9	25/06/2015	Put	8.500	0	1.815
TCLLB9	25/06/2015	Put	9.000	0	2.260
TCLE99	17/12/2015	Put	4.600	0	0.008
TCLEK9	17/12/2015	Put	4.800	0	0.015
TCLE79	17/12/2015	Put	5.000	0	0.025
TCLE39	17/12/2015	Put	5.500	0	0.080
TCLE59	17/12/2015	Put	6.000	0	0.195
TCLEO9	17/12/2015	Put	6.500	0	0.380
TCLEI9	17/12/2015	Put	7.000	0	0.650
TCLEM9	17/12/2015	Put	7.500	0	0.985
TCLEG9	17/12/2015	Put	8.000	0	1.375
TCLI99	17/12/2015	Put	8.500	0	1.800
TCLLD9	17/12/2015	Put	9.000	0	2.250

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links