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 7.730 Up 0.010 7.720 7.730 7.640 7.730 7.620 6,219,777 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLL57 30/10/2014 Call 0.010 7.735 7.735 0.000   0 7.725
TCLEQ7 30/10/2014 Call 5.440 2.300 2.300 0.000   0 2.290
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.050 2.050 0.000   0 2.040
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.800 1.800 0.000   0 1.795
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.550 1.550 0.000   0 1.545
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.315 1.315 0.000   0 1.305
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.065 1.065 0.000   0 1.055
TCLF47 30/10/2014 Put 6.680 0.001 0.001 0.000   400 0.001
TCLEI7 30/10/2014 Call 6.930 0.815 0.815 0.000   0 0.805
TCLEJ7 30/10/2014 Put 6.930 0.003 0.003 0.000   0 0.004
TCLEM7 30/10/2014 Call 7.180 0.570 0.570 0.000   0 0.565
TCLEN7 30/10/2014 Put 7.180 0.010 0.010 0.000   0 0.015
TCLIF7 30/10/2014 Call 7.190 0.560 0.560 0.000   0 0.555
TCLIG7 30/10/2014 Put 7.190 0.010 0.010 0.000   0 0.015
TCLES7 30/10/2014 Call 7.420 0.355 0.355 0.000   763 0.345
TCLET7 30/10/2014 Put 7.420 0.035 0.035 0.000   570 0.035
TCLII7 30/10/2014 Call 7.430 0.345 0.345 0.000   0 0.340
TCLIH7 30/10/2014 Put 7.430 0.035 0.035 0.000   0 0.040
TCLEW7 30/10/2014 Call 7.670 0.170 0.170 0.000   1,970 0.165
TCLEX7 30/10/2014 Put 7.670 0.095 0.095 0.095 570 1,258 0.100
TCLE57 30/10/2014 Call 7.920 0.060 0.060 0.000   1,270 0.050
TCLE67 30/10/2014 Put 7.920 0.225 0.225 0.000   6,976 0.230
TCLEK7 30/10/2014 Call 8.170 0.015 0.015 0.000   1,372 0.010
TCLEL7 30/10/2014 Put 8.170 0.440 0.440 0.000   671 0.450
TCLM37 30/10/2014 Call 8.180 0.015 0.015 0.000   319 0.009
TCLM27 30/10/2014 Put 8.180 0.440 0.440 0.000   0 0.445
TCLEU7 30/10/2014 Call 8.410 0.002 0.002 0.000   0 0.001
TCLEV7 30/10/2014 Put 8.410 0.680 0.680 0.000   0 0.690
TCLEY7 30/10/2014 Call 8.660 0.000 0.000 0.000   10 0.000
TCLEZ7 30/10/2014 Put 8.660 0.930 0.930 0.000   0 0.940
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 1.180 1.180 0.000   0 1.190
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.420 1.420 0.000   0 1.430
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.670 1.670 0.000   0 1.680
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.920 1.920 0.000   0 1.930
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 2.170 2.170 0.000   0 2.180
TCLNN7 27/11/2014 Call 0.010 7.750 7.750 0.000   0 7.745
TCLI57 27/11/2014 Call 5.750 2.010 2.010 0.000   0 2.000
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 1.760 1.760 0.000   0 1.750
TCLG57 27/11/2014 Put 6.000 0.001 0.001 0.000   0 0.001
TCLGK7 27/11/2014 Call 6.250 1.510 1.510 0.000   0 1.505
TCLGL7 27/11/2014 Put 6.250 0.002 0.002 0.000   0 0.002
TCLGW7 27/11/2014 Call 6.500 1.265 1.265 0.000   0 1.260
TCLGX7 27/11/2014 Put 6.500 0.005 0.005 0.000   0 0.005
TCLI37 27/11/2014 Call 6.750 1.020 1.020 0.000   0 1.015
TCLI47 27/11/2014 Put 6.750 0.010 0.010 0.000   840 0.010
TCLGQ7 27/11/2014 Call 7.000 0.780 0.780 0.000   0 0.775
TCLGR7 27/11/2014 Put 7.000 0.020 0.020 0.000   0 0.025
TCLGM7 27/11/2014 Call 7.250 0.550 0.550 0.000   0 0.545
TCLGN7 27/11/2014 Put 7.250 0.045 0.045 0.000   5,550 0.050
TCLIK7 27/11/2014 Call 7.260 0.540 0.540 1.100 480 1,010 0.535
TCLIJ7 27/11/2014 Put 7.260 0.045 0.045 0.000   0 0.050
TCLGY7 27/11/2014 Call 7.500 0.345 0.345 0.000   0 0.340
TCLGZ7 27/11/2014 Put 7.500 0.090 0.090 0.000   0 0.100
TCLIL7 27/11/2014 Call 7.510 0.340 0.340 0.000   29 0.335
TCLIM7 27/11/2014 Put 7.510 0.090 0.090 0.000   0 0.100
TCLI17 27/11/2014 Call 7.750 0.185 0.185 0.000   4,356 0.180
TCLI27 27/11/2014 Put 7.750 0.175 0.175 0.000   4,180 0.190
TCLG67 27/11/2014 Call 8.000 0.080 0.080 0.000   7,210 0.080
TCLG77 27/11/2014 Put 8.000 0.325 0.325 0.000   399 0.345
TCLGU7 27/11/2014 Call 8.250 0.030 0.030 0.000   992 0.030
TCLGV7 27/11/2014 Put 8.250 0.530 0.530 0.000   0 0.550
TCLM57 27/11/2014 Call 8.260 0.025 0.025 0.000   0 0.025
TCLM47 27/11/2014 Put 8.260 0.530 0.530 0.000   0 0.545
TCLI77 27/11/2014 Call 8.500 0.008 0.008 0.000   0 0.008
TCLI87 27/11/2014 Put 8.500 0.770 0.770 0.000   0 0.785
TCLG87 27/11/2014 Call 8.750 0.002 0.002 0.000   0 0.002
TCLG97 27/11/2014 Put 8.750 1.020 1.020 0.000   0 1.030
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 1.270 1.270 0.000   0 1.280
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.520 1.520 0.000   0 1.530
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.770 1.770 0.000   0 1.780
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 2.020 2.020 0.000   0 2.030
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 2.270 2.270 0.000   0 2.280
TCLY39 18/12/2014 Call 0.010 7.765 7.765 0.000   41,456 7.755
TCLTD8 18/12/2014 Call 4.550 3.210 3.210 0.000   0 3.205
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.010 3.010 0.000   0 3.005
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 2.815 2.815 0.000   0 2.810
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 2.805 2.805 0.000   114 2.800
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.565 2.565 0.000   0 2.560
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.330 2.330 0.000   0 2.320
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.080 2.080 0.000   0 2.075
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 1.835 1.835 0.000   0 1.825
TCLTM8 18/12/2014 Put 5.940 0.001 0.001 0.000   500 0.001
TCLYS9 18/12/2014 Call 5.950 1.825 1.825 0.000   40 1.815
TCLYT9 18/12/2014 Put 5.950 0.001 0.001 0.000   0 0.001
TCLXF9 18/12/2014 Call 6.190 1.585 1.585 0.000   0 1.580
TCLXG9 18/12/2014 Put 6.190 0.002 0.002 0.000   0 0.002
TCLT98 18/12/2014 Call 6.430 1.350 1.350 0.000   0 1.345
TCLTA8 18/12/2014 Put 6.430 0.005 0.005 0.000   20 0.006
TCLYV9 18/12/2014 Call 6.440 1.340 1.340 0.000   200 1.335
TCLYU9 18/12/2014 Put 6.440 0.005 0.005 0.000   0 0.006
TCLX49 18/12/2014 Call 6.680 1.110 1.110 0.000   0 1.100
TCLX59 18/12/2014 Put 6.680 0.010 0.010 0.000   165 0.010
TCLDV7 18/12/2014 Call 6.690 1.100 1.100 0.000   0 1.090
TCLDU7 18/12/2014 Put 6.690 0.010 0.010 0.000   500 0.015
TCLTN8 18/12/2014 Call 6.930 0.870 0.870 0.000   0 0.860
TCLTO8 18/12/2014 Put 6.930 0.025 0.025 0.000   40 0.025
TCLYW9 18/12/2014 Call 6.940 0.860 0.860 0.000   0 0.850
TCLYX9 18/12/2014 Put 6.940 0.025 0.025 0.000   40 0.025
TCLXH9 18/12/2014 Call 7.180 0.640 0.640 0.000   1,003 0.630
TCLXI9 18/12/2014 Put 7.180 0.050 0.050 0.000   60 0.055
TCLB47 18/12/2014 Call 7.190 0.630 0.630 0.000   700 0.620
TCLB37 18/12/2014 Put 7.190 0.050 0.050 0.000   100 0.055
TCLTB8 18/12/2014 Call 7.420 0.440 0.440 0.000   6,974 0.430
TCLTC8 18/12/2014 Put 7.420 0.095 0.095 0.100 128 352 0.100
TCLZ19 18/12/2014 Call 7.430 0.435 0.435 0.000   0 0.425
TCLYZ9 18/12/2014 Put 7.430 0.095 0.095 0.000   0 0.100
TCLX69 18/12/2014 Call 7.670 0.270 0.270 0.000   13,210 0.260
TCLX79 18/12/2014 Put 7.670 0.175 0.175 0.000   130 0.185
TCLZ29 18/12/2014 Call 7.680 0.260 0.260 0.000   439 0.255
TCLZ39 18/12/2014 Put 7.680 0.175 0.175 0.000   200 0.185
TCLTZ8 18/12/2014 Call 7.920 0.140 0.140 0.000   11,272 0.135
TCLU18 18/12/2014 Put 7.920 0.300 0.300 0.000   950 0.315
TCLLY7 18/12/2014 Call 7.930 0.140 0.140 0.000   80 0.135
TCLLX7 18/12/2014 Put 7.930 0.300 0.300 0.000   0 0.315
TCLXC9 18/12/2014 Call 8.170 0.065 0.065 0.000   350 0.065
TCLXD9 18/12/2014 Put 8.170 0.475 0.475 0.000   0 0.500
TCLLZ7 18/12/2014 Call 8.180 0.065 0.065 0.000   0 0.060
TCLM17 18/12/2014 Put 8.180 0.470 0.470 0.000   0 0.495
TCLD99 18/12/2014 Call 8.410 0.025 0.025 0.000   276 0.030
TCLDK9 18/12/2014 Put 8.410 0.685 0.685 0.000   0 0.705
TCLX29 18/12/2014 Call 8.660 0.009 0.009 0.000   0 0.010
TCLX39 18/12/2014 Put 8.660 0.930 0.930 0.000   0 0.945
TCLL69 18/12/2014 Call 8.910 0.003 0.003 0.000   0 0.004
TCLL79 18/12/2014 Put 8.910 1.180 1.180 0.000   0 1.190
TCLFZ7 18/12/2014 Call 9.150 0.001 0.001 0.000   0 0.001
TCLG17 18/12/2014 Put 9.150 1.420 1.420 0.000   0 1.430
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.670 1.670 0.000   0 1.680
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.920 1.920 0.000   0 1.930
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 2.170 2.170 0.000   0 2.180
TCLM67 29/01/2015 Call 5.750 2.020 2.020 0.000   0 2.010
TCLM77 29/01/2015 Put 5.750 0.015 0.015 0.000   0 0.015
TCLKA7 29/01/2015 Call 6.000 1.770 1.770 0.000   0 1.760
TCLKB7 29/01/2015 Put 6.000 0.025 0.025 0.000   0 0.020
TCLKQ7 29/01/2015 Call 6.250 1.520 1.520 0.000   0 1.515
TCLKR7 29/01/2015 Put 6.250 0.030 0.030 0.000   0 0.025
TCLL17 29/01/2015 Call 6.500 1.275 1.275 0.000   0 1.270
TCLL27 29/01/2015 Put 6.500 0.035 0.035 0.000   0 0.030
TCLKM7 29/01/2015 Call 6.750 1.030 1.030 0.000   0 1.025
TCLKN7 29/01/2015 Put 6.750 0.045 0.045 0.000   0 0.045
TCLKE7 29/01/2015 Call 7.000 0.795 0.795 0.000   0 0.790
TCLKF7 29/01/2015 Put 7.000 0.075 0.075 0.000   0 0.070
TCLKU7 29/01/2015 Call 7.250 0.570 0.570 0.000   0 0.565
TCLKV7 29/01/2015 Put 7.250 0.125 0.125 0.000   0 0.125
TCLKY7 29/01/2015 Call 7.500 0.380 0.380 0.000   0 0.375
TCLKZ7 29/01/2015 Put 7.500 0.210 0.210 0.000   130 0.210
TCLKI7 29/01/2015 Call 7.750 0.230 0.230 0.190 64 0 0.225
TCLKJ7 29/01/2015 Put 7.750 0.340 0.340 0.000   0 0.340
TCLKC7 29/01/2015 Call 8.000 0.130 0.130 0.000   0 0.125
TCLKD7 29/01/2015 Put 8.000 0.510 0.510 0.000   0 0.510
TCLKS7 29/01/2015 Call 8.250 0.070 0.070 0.000   0 0.070
TCLKT7 29/01/2015 Put 8.250 0.715 0.715 0.000   0 0.715
TCLL37 29/01/2015 Call 8.500 0.035 0.035 0.000   800 0.035
TCLL47 29/01/2015 Put 8.500 0.940 0.940 0.000   0 0.940
TCLKG7 29/01/2015 Call 8.750 0.020 0.020 0.000   0 0.020
TCLKH7 29/01/2015 Put 8.750 1.175 1.175 0.000   0 1.180
TCLKO7 29/01/2015 Call 9.000 0.010 0.010 0.000   0 0.010
TCLKP7 29/01/2015 Put 9.000 1.420 1.420 0.000   0 1.420
TCLKW7 29/01/2015 Call 9.250 0.006 0.006 0.000   0 0.006
TCLKX7 29/01/2015 Put 9.250 1.665 1.665 0.000   0 1.670
TCLKK7 29/01/2015 Call 9.500 0.003 0.003 0.000   0 0.003
TCLKL7 29/01/2015 Put 9.500 1.910 1.910 0.000   0 1.915
TCLLG7 29/01/2015 Call 9.750 0.001 0.001 0.000   0 0.002
TCLLH7 29/01/2015 Put 9.750 2.160 2.160 0.000   0 2.165
TCLNQ7 29/01/2015 Call 10.000 0.001 0.001 0.000   0 0.001
TCLNR7 29/01/2015 Put 10.000 2.405 2.405 0.000   0 2.410
TCLP17 26/02/2015 Call 5.750 2.020 2.020 0.000   0 2.010
TCLP27 26/02/2015 Put 5.750 0.015 0.015 0.000   0 0.020
TCLNY7 26/02/2015 Call 6.000 1.770 1.770 0.000   0 1.765
TCLNZ7 26/02/2015 Put 6.000 0.025 0.025 0.000   0 0.025
TCLN77 26/02/2015 Call 6.250 1.525 1.525 0.000   0 1.515
TCLN87 26/02/2015 Put 6.250 0.035 0.035 0.000   0 0.030
TCLN37 26/02/2015 Call 6.500 1.275 1.275 0.000   0 1.270
TCLN47 26/02/2015 Put 6.500 0.045 0.045 0.000   0 0.040
TCLMS7 26/02/2015 Call 6.750 1.035 1.035 0.000   0 1.030
TCLMT7 26/02/2015 Put 6.750 0.060 0.060 0.000   0 0.060
TCLMM7 26/02/2015 Call 7.000 0.805 0.805 0.000   0 0.800
TCLMN7 26/02/2015 Put 7.000 0.095 0.095 0.000   0 0.095
TCLN97 26/02/2015 Call 7.250 0.590 0.590 0.000   0 0.585
TCLNK7 26/02/2015 Put 7.250 0.150 0.150 0.000   0 0.150
TCLN57 26/02/2015 Call 7.500 0.405 0.405 0.000   0 0.405
TCLN67 26/02/2015 Put 7.500 0.235 0.235 0.000   0 0.245
TCLMQ7 26/02/2015 Call 7.750 0.265 0.265 0.000   0 0.260
TCLMR7 26/02/2015 Put 7.750 0.365 0.365 0.000   0 0.375
TCLMO7 26/02/2015 Call 8.000 0.165 0.165 0.000   0 0.160
TCLMP7 26/02/2015 Put 8.000 0.530 0.530 0.000   0 0.540
TCLN17 26/02/2015 Call 8.250 0.100 0.100 0.000   0 0.100
TCLN27 26/02/2015 Put 8.250 0.730 0.730 0.000   0 0.740
TCLMU7 26/02/2015 Call 8.500 0.065 0.065 0.000   0 0.065
TCLMV7 26/02/2015 Put 8.500 0.950 0.950 0.000   0 0.955
TCLMK7 26/02/2015 Call 8.750 0.040 0.040 0.000   0 0.040
TCLML7 26/02/2015 Put 8.750 1.180 1.180 0.000   0 1.190
TCLNL7 26/02/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLNM7 26/02/2015 Put 9.000 1.420 1.420 0.000   0 1.430
TCLMY7 26/02/2015 Call 9.250 0.020 0.020 0.000   0 0.020
TCLMZ7 26/02/2015 Put 9.250 1.665 1.665 0.000   0 1.675
TCLMW7 26/02/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLMX7 26/02/2015 Put 9.500 1.910 1.910 0.000   0 1.920
TCLMI7 26/02/2015 Call 9.750 0.008 0.008 0.000   0 0.009
TCLMJ7 26/02/2015 Put 9.750 2.155 2.155 0.000   0 2.165
TCLNS7 26/02/2015 Call 10.000 0.005 0.005 0.000   0 0.005
TCLNT7 26/02/2015 Put 10.000 2.405 2.405 0.000   0 2.415
TCLDR7 26/03/2015 Call 0.010 7.630 7.630 0.000   0 7.620
TCLJQ9 26/03/2015 Call 4.750 3.010 3.010 0.000   0 3.005
TCLJR9 26/03/2015 Put 4.750 0.001 0.001 0.000   0 0.002
TCLJO9 26/03/2015 Call 4.950 2.815 2.815 0.000   0 2.805
TCLJP9 26/03/2015 Put 4.950 0.002 0.002 0.000   0 0.004
TCLE37 26/03/2015 Call 5.200 2.565 2.565 0.000   0 2.555
TCLE47 26/03/2015 Put 5.200 0.004 0.004 0.000   0 0.007
TCLJE9 26/03/2015 Call 5.440 2.330 2.330 0.000   0 2.320
TCLJF9 26/03/2015 Put 5.440 0.009 0.009 0.000   0 0.015
TCLD57 26/03/2015 Call 5.690 2.080 2.080 0.000   0 2.075
TCLD67 26/03/2015 Put 5.690 0.015 0.015 0.000   400 0.020
TCLJM9 26/03/2015 Call 5.940 1.835 1.835 0.000   0 1.825
TCLJN9 26/03/2015 Put 5.940 0.025 0.025 0.000   0 0.025
TCLDL7 26/03/2015 Call 6.190 1.590 1.590 0.000   0 1.580
TCLDM7 26/03/2015 Put 6.190 0.035 0.035 0.000   0 0.035
TCLE17 26/03/2015 Call 6.200 1.460 1.460 0.000   0 1.460
TCLE27 26/03/2015 Put 6.200 0.035 0.035 0.000   0 0.035
TCLJA9 26/03/2015 Call 6.430 1.355 1.355 0.000   0 1.350
TCLJB9 26/03/2015 Put 6.430 0.045 0.045 0.000   0 0.050
TCLDZ7 26/03/2015 Call 6.440 1.235 1.235 0.000   0 1.235
TCLDY7 26/03/2015 Put 6.440 0.045 0.045 0.000   0 0.050
TCLD77 26/03/2015 Call 6.680 1.115 1.115 0.000   0 1.110
TCLD87 26/03/2015 Put 6.680 0.065 0.065 0.000   0 0.070
TCLDW7 26/03/2015 Call 6.690 1.010 1.010 0.000   0 1.005
TCLDX7 26/03/2015 Put 6.690 0.065 0.065 0.000   400 0.070
TCLJI9 26/03/2015 Call 6.930 0.885 0.885 0.000   0 0.880
TCLJJ9 26/03/2015 Put 6.930 0.100 0.100 0.000   260 0.105
TCLD97 26/03/2015 Call 7.180 0.670 0.670 0.000   0 0.665
TCLDK7 26/03/2015 Put 7.180 0.155 0.155 0.000   0 0.160
TCLJG9 26/03/2015 Call 7.420 0.485 0.485 0.000 480 1,424 0.480
TCLJH9 26/03/2015 Put 7.420 0.235 0.235 0.000   440 0.235
TCLD17 26/03/2015 Call 7.670 0.330 0.330 0.000   943 0.325
TCLD27 26/03/2015 Put 7.670 0.350 0.350 0.000   463 0.350
TCLLN7 26/03/2015 Call 7.680 0.300 0.300 0.000   570 0.295
TCLLM7 26/03/2015 Put 7.680 0.345 0.345 0.000   0 0.345
TCLJK9 26/03/2015 Call 7.920 0.215 0.215 0.000   81 0.210
TCLJL9 26/03/2015 Put 7.920 0.500 0.500 0.000   100 0.500
TCLLO7 26/03/2015 Call 7.930 0.195 0.195 0.000   173 0.195
TCLLP7 26/03/2015 Put 7.930 0.490 0.490 0.000   0 0.490
TCLDN7 26/03/2015 Call 8.170 0.130 0.130 0.000   250 0.130
TCLDO7 26/03/2015 Put 8.170 0.680 0.680 0.000   80 0.680
TCLLR7 26/03/2015 Call 8.180 0.125 0.125 0.000   0 0.125
TCLLQ7 26/03/2015 Put 8.180 0.665 0.665 0.000   0 0.665
TCLJC9 26/03/2015 Call 8.410 0.085 0.085 0.000   0 0.085
TCLJD9 26/03/2015 Put 8.410 0.880 0.880 0.000   0 0.880
TCLLS7 26/03/2015 Call 8.420 0.080 0.080 0.000   307 0.080
TCLLT7 26/03/2015 Put 8.420 0.860 0.860 0.000   0 0.855
TCLD37 26/03/2015 Call 8.660 0.055 0.055 0.000   0 0.055
TCLD47 26/03/2015 Put 8.660 1.100 1.100 0.000   0 1.105
TCLLW7 26/03/2015 Call 8.670 0.055 0.055 0.000   0 0.055
TCLLU7 26/03/2015 Put 8.670 1.075 1.075 0.000   0 1.075
TCLL89 26/03/2015 Call 8.910 0.040 0.040 0.000   900 0.040
TCLL99 26/03/2015 Put 8.910 1.335 1.335 0.000   0 1.340
TCLG27 26/03/2015 Call 9.150 0.030 0.030 0.000   0 0.030
TCLG37 26/03/2015 Put 9.150 1.570 1.570 0.000   0 1.570
TCLCK7 26/03/2015 Call 9.400 0.020 0.020 0.000   0 0.025
TCLCL7 26/03/2015 Put 9.400 1.810 1.810 0.000   0 1.815
TCLLI7 26/03/2015 Call 9.650 0.015 0.015 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 2.055 2.055 0.000   0 2.060
TCLMG7 26/03/2015 Call 9.900 0.010 0.010 0.000   0 0.010
TCLMH7 26/03/2015 Put 9.900 2.300 2.300 0.000   0 2.310
TCLK37 25/06/2015 Call 0.010 7.685 7.685 0.000   0 7.675
TCLV18 25/06/2015 Call 4.350 3.410 3.410 0.000   0 3.400
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.210 3.210 0.000   0 3.200
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.010 3.010 0.000   0 3.000
TCLV68 25/06/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLV38 25/06/2015 Call 4.950 2.815 2.815 0.000   0 2.805
TCLV48 25/06/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLUY8 25/06/2015 Call 5.440 2.325 2.325 0.000   0 2.320
TCLUZ8 25/06/2015 Put 5.440 0.007 0.007 0.000   0 0.007
TCLK47 25/06/2015 Call 5.690 2.080 2.080 0.000   0 2.070
TCLK57 25/06/2015 Put 5.690 0.015 0.015 0.000   0 0.015
TCLUU8 25/06/2015 Call 5.940 1.835 1.835 0.000   0 1.825
TCLUV8 25/06/2015 Put 5.940 0.025 0.025 0.000   0 0.025
TCLJK7 25/06/2015 Call 6.190 1.590 1.590 0.000   0 1.580
TCLJL7 25/06/2015 Put 6.190 0.040 0.040 0.000   0 0.045
TCLUW8 25/06/2015 Call 6.430 1.360 1.360 0.000   0 1.355
TCLUX8 25/06/2015 Put 6.430 0.065 0.065 0.000   0 0.065
TCLJE7 25/06/2015 Call 6.680 1.130 1.130 0.000   0 1.125
TCLJF7 25/06/2015 Put 6.680 0.100 0.100 0.000   0 0.100
TCLUS8 25/06/2015 Call 6.930 0.915 0.915 0.000   0 0.910
TCLUT8 25/06/2015 Put 6.930 0.145 0.145 0.000   0 0.150
TCLJM7 25/06/2015 Call 7.180 0.720 0.720 0.000   0 0.715
TCLJN7 25/06/2015 Put 7.180 0.210 0.210 0.000   1,150 0.215
TCLV98 25/06/2015 Call 7.420 0.555 0.555 0.000   0 0.555
TCLVA8 25/06/2015 Put 7.420 0.295 0.295 0.000   325 0.300
TCLJC7 25/06/2015 Call 7.670 0.415 0.415 0.000   0 0.410
TCLJD7 25/06/2015 Put 7.670 0.405 0.405 0.000   0 0.410
TCLVC8 25/06/2015 Call 7.920 0.295 0.295 0.000   840 0.290
TCLVD8 25/06/2015 Put 7.920 0.540 0.540 0.000   0 0.545
TCLJI7 25/06/2015 Call 8.170 0.205 0.205 0.000   0 0.200
TCLJJ7 25/06/2015 Put 8.170 0.705 0.705 0.000   0 0.710
TCLDL9 25/06/2015 Call 8.410 0.140 0.140 0.000   110 0.135
TCLDM9 25/06/2015 Put 8.410 0.890 0.890 0.000   0 0.895
TCLJA7 25/06/2015 Call 8.660 0.090 0.090 0.000   1,150 0.085
TCLJB7 25/06/2015 Put 8.660 1.100 1.100 0.000   0 1.105
TCLLA9 25/06/2015 Call 8.910 0.055 0.055 0.000   300 0.050
TCLLB9 25/06/2015 Put 8.910 1.325 1.325 0.000   0 1.330
TCLJG7 25/06/2015 Call 9.150 0.040 0.040 0.000   0 0.030
TCLJH7 25/06/2015 Put 9.150 1.555 1.555 0.000   300 1.560
TCLCM7 25/06/2015 Call 9.400 0.025 0.025 0.000   0 0.020
TCLCN7 25/06/2015 Put 9.400 1.800 1.800 0.000   0 1.805
TCLLK7 25/06/2015 Call 9.650 0.015 0.015 0.000   0 0.010
TCLLL7 25/06/2015 Put 9.650 2.045 2.045 0.000   0 2.055
TCLJ47 25/06/2015 Call 9.900 0.010 0.010 0.000   0 0.006
TCLJ57 25/06/2015 Put 9.900 2.290 2.290 0.000   0 2.300
TCLQA7 24/09/2015 Call 0.010 7.525 7.525 0.000   0 7.515
TCLY49 24/09/2015 Call 4.750 3.010 3.010 0.000   0 3.000
TCLY59 24/09/2015 Put 4.750 0.003 0.003 0.000   0 0.003
TCLUI9 24/09/2015 Call 4.950 2.810 2.810 0.000   0 2.805
TCLUJ9 24/09/2015 Put 4.950 0.006 0.006 0.000   0 0.006
TCLU69 24/09/2015 Call 5.440 2.325 2.325 0.000   0 2.315
TCLU79 24/09/2015 Put 5.440 0.015 0.015 0.000   0 0.020
TCLUA9 24/09/2015 Call 5.940 1.835 1.835 0.000   0 1.830
TCLUB9 24/09/2015 Put 5.940 0.045 0.045 0.000   0 0.045
TCLP77 24/09/2015 Call 6.190 1.600 1.600 0.000   0 1.595
TCLP87 24/09/2015 Put 6.190 0.070 0.070 0.000   0 0.070
TCLU89 24/09/2015 Call 6.430 1.385 1.385 0.000   0 1.375
TCLU99 24/09/2015 Put 6.430 0.105 0.105 0.000   0 0.105
TCLPL7 24/09/2015 Call 6.680 1.170 1.170 0.000   0 1.165
TCLPM7 24/09/2015 Put 6.680 0.150 0.150 0.000   0 0.155
TCLUC9 24/09/2015 Call 6.930 0.980 0.980 0.000   0 0.975
TCLUD9 24/09/2015 Put 6.930 0.215 0.215 0.000   70 0.220
TCLP97 24/09/2015 Call 7.180 0.805 0.805 0.000   0 0.800
TCLPK7 24/09/2015 Put 7.180 0.295 0.295 0.000   0 0.300
TCLU29 24/09/2015 Call 7.420 0.655 0.655 0.000   100 0.655
TCLU39 24/09/2015 Put 7.420 0.390 0.390 0.000   100 0.395
TCLP57 24/09/2015 Call 7.670 0.525 0.525 0.000   0 0.520
TCLP67 24/09/2015 Put 7.670 0.515 0.515 0.000   0 0.520
TCLUG9 24/09/2015 Call 7.920 0.410 0.410 0.000   0 0.405
TCLUH9 24/09/2015 Put 7.920 0.655 0.655 0.000   0 0.665
TCLPP7 24/09/2015 Call 8.170 0.310 0.310 0.000   0 0.310
TCLPQ7 24/09/2015 Put 8.170 0.820 0.820 0.000   0 0.830
TCLU49 24/09/2015 Call 8.410 0.235 0.235 0.000   0 0.235
TCLU59 24/09/2015 Put 8.410 1.000 1.000 0.000   150 1.005
TCLP37 24/09/2015 Call 8.660 0.175 0.175 0.000   0 0.170
TCLP47 24/09/2015 Put 8.660 1.200 1.200 0.000   0 1.210
TCLUE9 24/09/2015 Call 8.910 0.125 0.125 0.000   0 0.120
TCLUF9 24/09/2015 Put 8.910 1.420 1.420 0.000   0 1.430
TCLPN7 24/09/2015 Call 9.150 0.085 0.085 0.000   0 0.085
TCLPO7 24/09/2015 Put 9.150 1.640 1.640 0.000   0 1.645
TCLDP7 24/09/2015 Call 9.400 0.060 0.060 0.000   0 0.060
TCLDQ7 24/09/2015 Put 9.400 1.875 1.875 0.000   0 1.885
TCLJ67 24/09/2015 Call 9.900 0.025 0.025 0.000   0 0.025
TCLJ77 24/09/2015 Put 9.900 2.360 2.360 0.000   0 2.365
TCLNU7 24/09/2015 Call 10.390 0.008 0.008 0.000   0 0.008
TCLNV7 24/09/2015 Put 10.390 2.840 2.840 0.000   0 2.845
TCLJU7 17/12/2015 Call 5.440 2.325 2.325 0.000   0 2.315
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 1.830 1.830 0.000   600 1.820
TCLE59 17/12/2015 Put 5.940 0.009 0.009 0.000   0 0.009
TCLK17 17/12/2015 Call 6.430 1.345 1.345 0.000   0 1.335
TCLK27 17/12/2015 Put 6.430 0.040 0.040 0.000   0 0.040
TCLJQ7 17/12/2015 Call 6.930 0.870 0.870 0.000   0 0.860
TCLJR7 17/12/2015 Put 6.930 0.130 0.130 0.000   0 0.135
TCLEL9 17/12/2015 Call 7.420 0.505 0.505 0.000   100 0.500
TCLEM9 17/12/2015 Put 7.420 0.315 0.315 0.000   0 0.320
TCLJS7 17/12/2015 Call 7.920 0.270 0.270 0.000   0 0.265
TCLJT7 17/12/2015 Put 7.920 0.605 0.605 0.000   0 0.610
TCLJW7 17/12/2015 Call 8.410 0.130 0.130 0.000   0 0.130
TCLJX7 17/12/2015 Put 8.410 0.975 0.975 0.000   0 0.985
TCLJO7 17/12/2015 Call 8.910 0.060 0.060 0.000   0 0.060
TCLJP7 17/12/2015 Put 8.910 1.415 1.415 0.000   0 1.425
TCLJY7 17/12/2015 Call 9.400 0.025 0.025 0.000   0 0.025
TCLJZ7 17/12/2015 Put 9.400 1.880 1.880 0.000   0 1.885
TCLK87 17/12/2015 Call 9.900 0.009 0.009 0.000   0 0.009
TCLK97 17/12/2015 Put 9.900 2.360 2.360 0.000   0 2.370
TCLNW7 17/12/2015 Call 10.390 0.003 0.003 0.000   0 0.003
TCLNX7 17/12/2015 Put 10.390 2.840 2.840 0.000   0 2.850
TCLQ47 23/03/2016 Call 5.500 2.265 2.265 0.000   0 2.255
TCLQ57 23/03/2016 Put 5.500 0.015 0.015 0.000   0 0.015
TCLPZ7 23/03/2016 Call 6.000 1.770 1.770 0.000   0 1.760
TCLQ17 23/03/2016 Put 6.000 0.050 0.050 0.000   0 0.055
TCLQ67 23/03/2016 Call 6.500 1.280 1.280 0.000   0 1.270
TCLQ77 23/03/2016 Put 6.500 0.140 0.140 0.000   0 0.140
TCLPV7 23/03/2016 Call 7.000 0.845 0.845 0.000   0 0.835
TCLPW7 23/03/2016 Put 7.000 0.295 0.295 0.000   0 0.295
TCLPR7 23/03/2016 Call 7.500 0.525 0.525 0.000   0 0.520
TCLPS7 23/03/2016 Put 7.500 0.525 0.525 0.000   0 0.530
TCLPX7 23/03/2016 Call 8.000 0.310 0.310 0.000   0 0.310
TCLPY7 23/03/2016 Put 8.000 0.835 0.835 0.000   0 0.840
TCLQ27 23/03/2016 Call 8.500 0.175 0.175 0.000   0 0.175
TCLQ37 23/03/2016 Put 8.500 1.205 1.205 0.000   0 1.210
TCLQ87 23/03/2016 Call 9.000 0.095 0.095 0.000   0 0.095
TCLQ97 23/03/2016 Put 9.000 1.620 1.620 0.000   0 1.630
TCLPT7 23/03/2016 Call 9.500 0.050 0.050 0.000   0 0.050
TCLPU7 23/03/2016 Put 9.500 2.070 2.070 0.000   0 2.075
TCLQU9 23/06/2016 Call 6.930 0.995 0.995 0.000   0 0.990
TCLQV9 23/06/2016 Put 6.930 0.315 0.315 0.000   150 0.320

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.