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 * 7.270 0.000 7.700 6.980 0.000 0.000 0.000 178,100 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLC67 29/05/2014 Call 0.010 7.280 7.280 0.000   0 7.280
TCLWV9 29/05/2014 Call 5.000 2.285 2.285 0.000   0 2.285
TCLWW9 29/05/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLWE9 29/05/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLWF9 29/05/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLWS9 29/05/2014 Call 5.500 1.785 1.785 0.000   0 1.785
TCLWT9 29/05/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLWI9 29/05/2014 Call 5.750 1.535 1.535 0.000   0 1.535
TCLWJ9 29/05/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLCO7 29/05/2014 Call 5.760 1.525 1.525 0.000   620 1.525
TCLCP7 29/05/2014 Put 5.760 0.000 0.000 0.000   0 0.000
TCLVZ9 29/05/2014 Call 6.000 1.285 1.285 0.000   0 1.285
TCLW19 29/05/2014 Put 6.000 0.001 0.001 0.000   85 0.001
TCLCR7 29/05/2014 Call 6.010 1.275 1.275 0.000   0 1.275
TCLCQ7 29/05/2014 Put 6.010 0.001 0.001 0.000   0 0.001
TCLWC9 29/05/2014 Call 6.250 1.040 1.040 0.000   0 1.035
TCLWD9 29/05/2014 Put 6.250 0.002 0.002 0.000   97 0.003
TCLCS7 29/05/2014 Call 6.260 1.030 1.030 0.000   90 1.025
TCLCT7 29/05/2014 Put 6.260 0.002 0.002 0.000   73 0.003
TCLWM9 29/05/2014 Call 6.500 0.795 0.795 0.000   0 0.790
TCLWN9 29/05/2014 Put 6.500 0.007 0.007 0.000   600 0.008
TCLCV7 29/05/2014 Call 6.510 0.785 0.785 0.000   197 0.780
TCLCU7 29/05/2014 Put 6.510 0.007 0.007 0.000   0 0.008
TCLW49 29/05/2014 Call 6.750 0.560 0.560 0.000   60 0.545
TCLW59 29/05/2014 Put 6.750 0.020 0.020 0.000   600 0.020
TCLW89 29/05/2014 Call 7.000 0.345 0.345 0.000   4,384 0.325
TCLW99 29/05/2014 Put 7.000 0.055 0.055 0.000   3,480 0.045
TCLCW7 29/05/2014 Call 7.010 0.335 0.335 0.000   374 0.315
TCLCX7 29/05/2014 Put 7.010 0.060 0.060 0.000   714 0.045
TCLWA9 29/05/2014 Call 7.250 0.175 0.175 0.000   3,052 0.145
TCLWB9 29/05/2014 Put 7.250 0.135 0.135 0.000   1,450 0.115
TCLWO9 29/05/2014 Call 7.500 0.065 0.065 0.000   1,605 0.045
TCLWP9 29/05/2014 Put 7.500 0.275 0.275 0.000   160 0.255
TCLW69 29/05/2014 Call 7.750 0.015 0.015 0.000   310 0.009
TCLW79 29/05/2014 Put 7.750 0.485 0.485 0.000   0 0.480
TCLWG9 29/05/2014 Call 8.000 0.002 0.002 0.000   0 0.001
TCLWH9 29/05/2014 Put 8.000 0.730 0.730 0.000   0 0.730
TCLWQ9 29/05/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TCLWR9 29/05/2014 Put 8.250 0.980 0.980 0.000   0 0.980
TCLWK9 29/05/2014 Call 8.500 0.000 0.000 0.000   0 0.000
TCLWL9 29/05/2014 Put 8.500 1.230 1.230 0.000   0 1.230
TCLW29 29/05/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLW39 29/05/2014 Put 8.750 1.480 1.480 0.000   0 1.480
TCLC77 29/05/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLC87 29/05/2014 Put 9.000 1.730 1.730 0.000   0 1.730
TCLR59 26/06/2014 Call 0.010 7.110 7.110 0.000   0 7.110
TCLSY8 26/06/2014 Call 4.400 2.890 2.890 0.000   0 2.890
TCLSZ8 26/06/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TCLSQ8 26/06/2014 Call 4.600 2.690 2.690 0.000   0 2.690
TCLSR8 26/06/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TCLT18 26/06/2014 Call 4.800 2.490 2.490 0.000   0 2.490
TCLT28 26/06/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TCLTH9 26/06/2014 Call 4.900 2.390 2.390 0.000   0 2.395
TCLTI9 26/06/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TCLSO8 26/06/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLSP8 26/06/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLQE9 26/06/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLQF9 26/06/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLT58 26/06/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLT68 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLQ89 26/06/2014 Call 5.750 1.545 1.545 0.000   0 1.545
TCLQ99 26/06/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLSS8 26/06/2014 Call 6.000 1.300 1.300 0.000   0 1.300
TCLST8 26/06/2014 Put 6.000 0.002 0.002 0.000   0 0.002
TCLQC9 26/06/2014 Call 6.250 1.055 1.055 0.000   400 1.050
TCLQD9 26/06/2014 Put 6.250 0.007 0.007 0.000   1,000 0.006
TCLT38 26/06/2014 Call 6.500 0.810 0.810 0.000   88 0.805
TCLT48 26/06/2014 Put 6.500 0.025 0.025 0.000   932 0.020
TCLQG9 26/06/2014 Call 6.750 0.585 0.585 0.000   0 0.570
TCLQH9 26/06/2014 Put 6.750 0.065 0.065 0.000   715 0.045
TCLSU8 26/06/2014 Call 7.000 0.380 0.380 0.000   3,769 0.355
TCLSV8 26/06/2014 Put 7.000 0.140 0.140 0.000   1,069 0.110
TCLQI9 26/06/2014 Call 7.250 0.215 0.215 0.000   5,553 0.185
TCLQJ9 26/06/2014 Put 7.250 0.270 0.270 0.000   229 0.225
TCLSW8 26/06/2014 Call 7.500 0.100 0.100 0.000   6,415 0.080
TCLSX8 26/06/2014 Put 7.500 0.445 0.445 0.000   0 0.410
TCLQA9 26/06/2014 Call 7.750 0.040 0.040 0.000   1,064 0.030
TCLQB9 26/06/2014 Put 7.750 0.655 0.655 0.000   0 0.630
TCLTX8 26/06/2014 Call 8.000 0.015 0.015 0.000   0 0.009
TCLTY8 26/06/2014 Put 8.000 0.890 0.890 0.000   0 0.875
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 1.120
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 1.370
TCLR89 26/06/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLR99 26/06/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLL29 26/06/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLL39 26/06/2014 Put 9.000 1.870 1.870 0.000   0 1.870
TCLF57 24/07/2014 Call 0.010 7.125 7.125 0.000      
TCLZ49 24/07/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLZ59 24/07/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLZ69 24/07/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLZ79 24/07/2014 Put 5.250 0.001 0.001 0.000   0 0.001
TCLZ89 24/07/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLZ99 24/07/2014 Put 5.500 0.002 0.002 0.000   0 0.002
TCLZA9 24/07/2014 Call 5.750 1.550 1.550 0.000   0 1.550
TCLZB9 24/07/2014 Put 5.750 0.004 0.004 0.000   0 0.006
TCLZC9 24/07/2014 Call 6.000 1.300 1.300 0.000   0 1.300
TCLZD9 24/07/2014 Put 6.000 0.010 0.010 0.000   0 0.010
TCLZE9 24/07/2014 Call 6.250 1.060 1.060 0.000   400 1.055
TCLZF9 24/07/2014 Put 6.250 0.020 0.020 0.000   0 0.020
TCLZG9 24/07/2014 Call 6.500 0.820 0.820 0.000   0 0.810
TCLZH9 24/07/2014 Put 6.500 0.045 0.045 0.000   0 0.040
TCLZI9 24/07/2014 Call 6.750 0.600 0.600 0.000   10 0.575
TCLZJ9 24/07/2014 Put 6.750 0.090 0.090 0.000   50 0.070
TCLZK9 24/07/2014 Call 7.000 0.400 0.400 0.000   840 0.365
TCLZL9 24/07/2014 Put 7.000 0.165 0.165 0.000   0 0.140
TCLZM9 24/07/2014 Call 7.250 0.240 0.240 0.000   0 0.195
TCLZN9 24/07/2014 Put 7.250 0.285 0.285 0.000   100 0.255
TCLZO9 24/07/2014 Call 7.500 0.125 0.125 0.000   65 0.090
TCLZP9 24/07/2014 Put 7.500 0.450 0.450 0.000   0 0.425
TCLZQ9 24/07/2014 Call 7.750 0.055 0.055 0.000   0 0.035
TCLZR9 24/07/2014 Put 7.750 0.650 0.650 0.000   0 0.640
TCLZS9 24/07/2014 Call 8.000 0.020 0.020 0.000   0 0.015
TCLZT9 24/07/2014 Put 8.000 0.880 0.880 0.000   0 0.875
TCLZU9 24/07/2014 Call 8.250 0.007 0.007 0.000   0 0.006
TCLZV9 24/07/2014 Put 8.250 1.125 1.125 0.000   0 1.120
TCLZW9 24/07/2014 Call 8.500 0.002 0.002 0.000   0 0.002
TCLZX9 24/07/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLB17 24/07/2014 Call 8.750 0.001 0.001 0.000   0 0.001
TCLB27 24/07/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLC97 24/07/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLCF7 24/07/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLC47 28/08/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLC57 28/08/2014 Put 5.250 0.008 0.008 0.000   0 0.009
TCLBR7 28/08/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLBS7 28/08/2014 Put 5.500 0.015 0.015 0.000   0 0.015
TCLBM7 28/08/2014 Call 5.750 1.550 1.550 0.000   0 1.550
TCLBO7 28/08/2014 Put 5.750 0.020 0.020 0.000   0 0.020
TCLB97 28/08/2014 Call 6.000 1.305 1.305 0.000   0 1.300
TCLBF7 28/08/2014 Put 6.000 0.035 0.035 0.000   0 0.025
TCLBZ7 28/08/2014 Call 6.250 1.060 1.060 0.000   0 1.055
TCLC17 28/08/2014 Put 6.250 0.055 0.055 0.000   0 0.040
TCLBT7 28/08/2014 Call 6.500 0.830 0.830 0.000   0 0.815
TCLBU7 28/08/2014 Put 6.500 0.085 0.085 0.000   0 0.060
TCLB77 28/08/2014 Call 6.750 0.610 0.610 0.000   0 0.590
TCLB87 28/08/2014 Put 6.750 0.135 0.135 0.000   0 0.100
TCLBK7 28/08/2014 Call 7.000 0.420 0.420 0.000   1,300 0.385
TCLBL7 28/08/2014 Put 7.000 0.215 0.215 0.000   0 0.175
TCLC27 28/08/2014 Call 7.250 0.270 0.270 0.000   378 0.225
TCLC37 28/08/2014 Put 7.250 0.330 0.330 0.000   0 0.295
TCLBV7 28/08/2014 Call 7.500 0.160 0.160 0.000   500 0.120
TCLBW7 28/08/2014 Put 7.500 0.480 0.480 0.000   0 0.455
TCLB57 28/08/2014 Call 7.750 0.085 0.085 0.000   0 0.060
TCLB67 28/08/2014 Put 7.750 0.670 0.670 0.000   0 0.655
TCLBI7 28/08/2014 Call 8.000 0.045 0.045 0.000   0 0.030
TCLBJ7 28/08/2014 Put 8.000 0.890 0.890 0.000   0 0.880
TCLBX7 28/08/2014 Call 8.250 0.020 0.020 0.000   0 0.020
TCLBY7 28/08/2014 Put 8.250 1.125 1.125 0.000   0 1.125
TCLBP7 28/08/2014 Call 8.500 0.010 0.010 0.000   0 0.010
TCLBQ7 28/08/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLBG7 28/08/2014 Call 8.750 0.005 0.005 0.000   0 0.005
TCLBH7 28/08/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLCG7 28/08/2014 Call 9.000 0.002 0.002 0.000   0 0.002
TCLCH7 28/08/2014 Put 9.000 1.870 1.870 0.000   0 1.865
TCLUK9 25/09/2014 Call 0.010 7.160 7.160 0.000   0 7.160
TCLZ38 25/09/2014 Call 4.600 2.690 2.690 0.000   0 2.690
TCLZ48 25/09/2014 Put 4.600 0.002 0.002 0.000   0 0.002
TCLZ58 25/09/2014 Call 4.800 2.490 2.490 0.000   0 2.495
TCLZ68 25/09/2014 Put 4.800 0.004 0.004 0.000   0 0.005
TCLZ78 25/09/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLZ88 25/09/2014 Put 5.000 0.006 0.006 0.000   0 0.008
TCLYE9 25/09/2014 Call 5.010 2.145 2.145 0.000   0 2.140
TCLYF9 25/09/2014 Put 5.010 0.006 0.006 0.000   0 0.008
TCLTZ9 25/09/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLU19 25/09/2014 Put 5.250 0.010 0.010 0.000   0 0.015
TCLZB8 25/09/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLZC8 25/09/2014 Put 5.500 0.015 0.015 0.000   0 0.020
TCLTR9 25/09/2014 Call 5.750 1.550 1.550 0.000   0 1.550
TCLTS9 25/09/2014 Put 5.750 0.025 0.025 0.000   0 0.025
TCLZ18 25/09/2014 Call 6.000 1.305 1.305 0.000   0 1.300
TCLZ28 25/09/2014 Put 6.000 0.040 0.040 0.000   0 0.035
TCLYH9 25/09/2014 Call 6.010 1.185 1.185 0.000   0 1.175
TCLYG9 25/09/2014 Put 6.010 0.040 0.040 0.000   0 0.035
TCLTX9 25/09/2014 Call 6.250 1.060 1.060 0.000   0 1.055
TCLTY9 25/09/2014 Put 6.250 0.065 0.065 0.000   0 0.050
TCLZ98 25/09/2014 Call 6.500 0.830 0.830 0.000   40 0.815
TCLZA8 25/09/2014 Put 6.500 0.105 0.105 0.000   84 0.075
TCLYI9 25/09/2014 Call 6.510 0.750 0.750 0.000   0 0.720
TCLYJ9 25/09/2014 Put 6.510 0.105 0.105 0.000   180 0.075
TCLTP9 25/09/2014 Call 6.750 0.620 0.620 0.000   0 0.590
TCLTQ9 25/09/2014 Put 6.750 0.155 0.155 0.000   180 0.120
TCLDT7 25/09/2014 Call 6.760 0.565 0.565 0.000   0 0.520
TCLDS7 25/09/2014 Put 6.760 0.155 0.155 0.000   0 0.120
TCLYX8 25/09/2014 Call 7.000 0.435 0.435 0.000   160 0.395
TCLYZ8 25/09/2014 Put 7.000 0.235 0.235 0.000   390 0.200
TCLYL9 25/09/2014 Call 7.010 0.405 0.405 0.000   0 0.350
TCLYK9 25/09/2014 Put 7.010 0.235 0.235 0.000   0 0.195
TCLTT9 25/09/2014 Call 7.250 0.290 0.290 0.000   2,477 0.240
TCLTU9 25/09/2014 Put 7.250 0.345 0.345 0.000   50 0.315
TCLCI7 25/09/2014 Call 7.260 0.275 0.275 0.000   250 0.220
TCLCJ7 25/09/2014 Put 7.260 0.345 0.345 0.000   0 0.310
TCLYT8 25/09/2014 Call 7.500 0.185 0.185 0.000   960 0.135
TCLYU8 25/09/2014 Put 7.500 0.495 0.495 0.000   0 0.470
TCLYM9 25/09/2014 Call 7.510 0.175 0.175 0.000   147 0.130
TCLYN9 25/09/2014 Put 7.510 0.485 0.485 0.000   0 0.460
TCLTL9 25/09/2014 Call 7.750 0.110 0.110 0.000   250 0.075
TCLTM9 25/09/2014 Put 7.750 0.680 0.680 0.000   0 0.665
TCLYP9 25/09/2014 Call 7.760 0.110 0.110 0.000   0 0.075
TCLYO9 25/09/2014 Put 7.760 0.660 0.660 0.000   0 0.645
TCLYV8 25/09/2014 Call 8.000 0.065 0.065 0.000   0 0.045
TCLYW8 25/09/2014 Put 8.000 0.890 0.890 0.000   0 0.885
TCLTV9 25/09/2014 Call 8.250 0.040 0.040 0.000   0 0.030
TCLTW9 25/09/2014 Put 8.250 1.125 1.125 0.000   0 1.125
TCLD79 25/09/2014 Call 8.500 0.025 0.025 0.000   0 0.020
TCLD89 25/09/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLTN9 25/09/2014 Call 8.750 0.015 0.015 0.000   0 0.015
TCLTO9 25/09/2014 Put 8.750 1.620 1.620 0.000   0 1.615
TCLL49 25/09/2014 Call 9.000 0.009 0.009 0.000   0 0.009
TCLL59 25/09/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLEQ7 30/10/2014 Call 5.500 1.795 1.795 0.000      
TCLER7 30/10/2014 Put 5.500 0.000 0.000 0.000      
TCLF17 30/10/2014 Call 5.750 1.545 1.545 0.000      
TCLF27 30/10/2014 Put 5.750 0.001 0.001 0.000      
TCLE77 30/10/2014 Call 6.000 1.300 1.300 0.000      
TCLE87 30/10/2014 Put 6.000 0.004 0.004 0.000      
TCLEG7 30/10/2014 Call 6.250 1.050 1.050 0.000      
TCLEH7 30/10/2014 Put 6.250 0.015 0.015 0.000      
TCLEO7 30/10/2014 Call 6.500 0.805 0.805 0.000      
TCLEP7 30/10/2014 Put 6.500 0.035 0.035 0.000      
TCLF37 30/10/2014 Call 6.750 0.575 0.575 0.000      
TCLF47 30/10/2014 Put 6.750 0.080 0.080 0.000      
TCLEI7 30/10/2014 Call 7.000 0.375 0.375 0.000      
TCLEJ7 30/10/2014 Put 7.000 0.165 0.165 0.000      
TCLEM7 30/10/2014 Call 7.250 0.230 0.230 0.000      
TCLEN7 30/10/2014 Put 7.250 0.290 0.290 0.000      
TCLES7 30/10/2014 Call 7.500 0.130 0.130 0.000      
TCLET7 30/10/2014 Put 7.500 0.455 0.455 0.000      
TCLEW7 30/10/2014 Call 7.750 0.070 0.070 0.000      
TCLEX7 30/10/2014 Put 7.750 0.655 0.655 0.000      
TCLE57 30/10/2014 Call 8.000 0.035 0.035 0.000      
TCLE67 30/10/2014 Put 8.000 0.885 0.885 0.000      
TCLEK7 30/10/2014 Call 8.250 0.015 0.015 0.000      
TCLEL7 30/10/2014 Put 8.250 1.125 1.125 0.000      
TCLEU7 30/10/2014 Call 8.500 0.007 0.007 0.000      
TCLEV7 30/10/2014 Put 8.500 1.370 1.370 0.000      
TCLEY7 30/10/2014 Call 8.750 0.003 0.003 0.000      
TCLEZ7 30/10/2014 Put 8.750 1.615 1.615 0.000      
TCLE97 30/10/2014 Call 9.000 0.001 0.001 0.000      
TCLEF7 30/10/2014 Put 9.000 1.865 1.865 0.000      
TCLY39 18/12/2014 Call 0.010 7.205 7.205 0.000   18,706 7.205
TCLTJ8 18/12/2014 Call 4.400 2.890 2.890 0.000   0 2.890
TCLTK8 18/12/2014 Put 4.400 0.008 0.008 0.000   0 0.008
TCLTD8 18/12/2014 Call 4.600 2.690 2.690 0.000   0 2.690
TCLTE8 18/12/2014 Put 4.600 0.010 0.010 0.000   0 0.015
TCLTF8 18/12/2014 Call 4.800 2.490 2.490 0.000   0 2.490
TCLTG8 18/12/2014 Put 4.800 0.015 0.015 0.000   0 0.020
TCLTH8 18/12/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLTI8 18/12/2014 Put 5.000 0.020 0.020 0.000   0 0.025
TCLYR9 18/12/2014 Call 5.010 2.180 2.180 0.000   0 2.180
TCLYQ9 18/12/2014 Put 5.010 0.020 0.020 0.000   0 0.025
TCLX89 18/12/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLX99 18/12/2014 Put 5.250 0.030 0.030 0.000   0 0.030
TCLT78 18/12/2014 Call 5.500 1.800 1.800 0.000   0 1.795
TCLT88 18/12/2014 Put 5.500 0.040 0.040 0.000   0 0.035
TCLXA9 18/12/2014 Call 5.750 1.555 1.555 0.000   0 1.550
TCLXB9 18/12/2014 Put 5.750 0.055 0.055 0.000   0 0.045
TCLTL8 18/12/2014 Call 6.000 1.315 1.315 0.000   0 1.305
TCLTM8 18/12/2014 Put 6.000 0.080 0.080 0.000   500 0.060
TCLYS9 18/12/2014 Call 6.010 1.250 1.250 0.000   0 1.235
TCLYT9 18/12/2014 Put 6.010 0.080 0.080 0.000   0 0.055
TCLXF9 18/12/2014 Call 6.250 1.080 1.080 0.000   0 1.070
TCLXG9 18/12/2014 Put 6.250 0.110 0.110 0.000   0 0.080
TCLT98 18/12/2014 Call 6.500 0.870 0.870 0.000   0 0.845
TCLTA8 18/12/2014 Put 6.500 0.155 0.155 0.000   20 0.120
TCLYV9 18/12/2014 Call 6.510 0.840 0.840 0.000   100 0.805
TCLYU9 18/12/2014 Put 6.510 0.155 0.155 0.000   0 0.115
TCLX49 18/12/2014 Call 6.750 0.675 0.675 0.000   0 0.640
TCLX59 18/12/2014 Put 6.750 0.215 0.215 0.000   115 0.175
TCLDV7 18/12/2014 Call 6.760 0.660 0.660 0.000   0 0.620
TCLDU7 18/12/2014 Put 6.760 0.215 0.215 0.000   500 0.175
TCLTN8 18/12/2014 Call 7.000 0.510 0.510 0.000   65 0.470
TCLTO8 18/12/2014 Put 7.000 0.300 0.300 0.000   0 0.265
TCLYW9 18/12/2014 Call 7.010 0.500 0.500 0.000   0 0.455
TCLYX9 18/12/2014 Put 7.010 0.290 0.290 0.000   40 0.255
TCLXH9 18/12/2014 Call 7.250 0.375 0.375 0.000   503 0.330
TCLXI9 18/12/2014 Put 7.250 0.405 0.405 0.000   0 0.380
TCLB47 18/12/2014 Call 7.260 0.370 0.370 0.000   100 0.325
TCLB37 18/12/2014 Put 7.260 0.395 0.395 0.000   100 0.365
TCLTB8 18/12/2014 Call 7.500 0.270 0.270 0.000   450 0.225
TCLTC8 18/12/2014 Put 7.500 0.545 0.545 0.000   0 0.525
TCLZ19 18/12/2014 Call 7.510 0.265 0.265 0.000   0 0.220
TCLYZ9 18/12/2014 Put 7.510 0.525 0.525 0.000   0 0.505
TCLX69 18/12/2014 Call 7.750 0.190 0.190 0.000   67 0.150
TCLX79 18/12/2014 Put 7.750 0.710 0.710 0.000   0 0.705
TCLZ29 18/12/2014 Call 7.760 0.185 0.185 0.000   0 0.145
TCLZ39 18/12/2014 Put 7.760 0.680 0.680 0.000   0 0.675
TCLTZ8 18/12/2014 Call 8.000 0.130 0.130 0.000   0 0.095
TCLU18 18/12/2014 Put 8.000 0.910 0.910 0.000   0 0.910
TCLXC9 18/12/2014 Call 8.250 0.090 0.090 0.000   0 0.065
TCLXD9 18/12/2014 Put 8.250 1.135 1.135 0.000   0 1.135
TCLD99 18/12/2014 Call 8.500 0.065 0.065 0.000   51 0.045
TCLDK9 18/12/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLX29 18/12/2014 Call 8.750 0.045 0.045 0.000   0 0.035
TCLX39 18/12/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLL69 18/12/2014 Call 9.000 0.035 0.035 0.000   0 0.035
TCLL79 18/12/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLDR7 26/03/2015 Call 0.010 7.060 7.060 0.000   0 7.060
TCLJQ9 26/03/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLJR9 26/03/2015 Put 4.800 0.010 0.010 0.000   0 0.010
TCLJO9 26/03/2015 Call 5.000 2.295 2.295 0.000   0 2.295
TCLJP9 26/03/2015 Put 5.000 0.015 0.015 0.000   0 0.020
TCLE37 26/03/2015 Call 5.250 2.045 2.045 0.000   0 2.045
TCLE47 26/03/2015 Put 5.250 0.030 0.030 0.000   0 0.030
TCLJE9 26/03/2015 Call 5.500 1.795 1.795 0.000   0 1.795
TCLJF9 26/03/2015 Put 5.500 0.045 0.045 0.000   0 0.040
TCLD57 26/03/2015 Call 5.750 1.550 1.550 0.000   0 1.550
TCLD67 26/03/2015 Put 5.750 0.070 0.070 0.000   400 0.065
TCLJM9 26/03/2015 Call 6.000 1.315 1.315 0.000   0 1.305
TCLJN9 26/03/2015 Put 6.000 0.105 0.105 0.000   0 0.095
TCLDL7 26/03/2015 Call 6.250 1.090 1.090 0.000   0 1.070
TCLDM7 26/03/2015 Put 6.250 0.160 0.160 0.000   0 0.145
TCLE17 26/03/2015 Call 6.260 0.965 0.965 0.000   0 0.935
TCLE27 26/03/2015 Put 6.260 0.155 0.155 0.000   0 0.140
TCLJA9 26/03/2015 Call 6.500 0.880 0.880 0.000   0 0.855
TCLJB9 26/03/2015 Put 6.500 0.225 0.225 0.000   0 0.210
TCLDZ7 26/03/2015 Call 6.510 0.785 0.785 0.000   0 0.750
TCLDY7 26/03/2015 Put 6.510 0.225 0.225 0.000   0 0.205
TCLD77 26/03/2015 Call 6.750 0.695 0.695 0.000   0 0.665
TCLD87 26/03/2015 Put 6.750 0.315 0.315 0.000   0 0.295
TCLDW7 26/03/2015 Call 6.760 0.625 0.625 0.000   0 0.590
TCLDX7 26/03/2015 Put 6.760 0.310 0.310 0.000   400 0.290
TCLJI9 26/03/2015 Call 7.000 0.535 0.535 0.000   0 0.505
TCLJJ9 26/03/2015 Put 7.000 0.425 0.425 0.000   60 0.400
TCLD97 26/03/2015 Call 7.250 0.405 0.405 0.000   0 0.375
TCLDK7 26/03/2015 Put 7.250 0.555 0.555 0.000   0 0.535
TCLJG9 26/03/2015 Call 7.500 0.295 0.295 0.000   840 0.270
TCLJH9 26/03/2015 Put 7.500 0.710 0.710 0.000   0 0.685
TCLD17 26/03/2015 Call 7.750 0.215 0.215 0.000   0 0.190
TCLD27 26/03/2015 Put 7.750 0.880 0.880 0.000   0 0.865
TCLJK9 26/03/2015 Call 8.000 0.150 0.150 0.000   0 0.135
TCLJL9 26/03/2015 Put 8.000 1.070 1.070 0.000   0 1.055
TCLDN7 26/03/2015 Call 8.250 0.105 0.105 0.000   0 0.090
TCLDO7 26/03/2015 Put 8.250 1.280 1.280 0.000   0 1.270
TCLJC9 26/03/2015 Call 8.500 0.070 0.070 0.000   0 0.060
TCLJD9 26/03/2015 Put 8.500 1.495 1.495 0.000   0 1.490
TCLD37 26/03/2015 Call 8.750 0.050 0.050 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 0.035 0.035 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 2.430 2.430 0.000   0 2.430
TCLV18 25/06/2015 Call 4.400 2.890 2.890 0.000   0 2.890
TCLV28 25/06/2015 Put 4.400 0.004 0.004 0.000   0 0.004
TCLV78 25/06/2015 Call 4.600 2.690 2.690 0.000   0 2.690
TCLV88 25/06/2015 Put 4.600 0.007 0.007 0.000   0 0.007
TCLV58 25/06/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLV68 25/06/2015 Put 4.800 0.010 0.010 0.000   0 0.010
TCLV38 25/06/2015 Call 5.000 2.295 2.295 0.000   0 2.290
TCLV48 25/06/2015 Put 5.000 0.020 0.020 0.000   0 0.020
TCLUY8 25/06/2015 Call 5.500 1.805 1.805 0.000   0 1.800
TCLUZ8 25/06/2015 Put 5.500 0.050 0.050 0.000   0 0.055
TCLUU8 25/06/2015 Call 6.000 1.345 1.345 0.000   0 1.325
TCLUV8 25/06/2015 Put 6.000 0.115 0.115 0.000   0 0.125
TCLUW8 25/06/2015 Call 6.500 0.950 0.950 0.000   0 0.920
TCLUX8 25/06/2015 Put 6.500 0.240 0.240 0.000   0 0.245
TCLUS8 25/06/2015 Call 7.000 0.625 0.625 0.000   0 0.595
TCLUT8 25/06/2015 Put 7.000 0.430 0.430 0.000   0 0.435
TCLV98 25/06/2015 Call 7.500 0.380 0.380 0.000   0 0.355
TCLVA8 25/06/2015 Put 7.500 0.705 0.705 0.000   0 0.705
TCLVC8 25/06/2015 Call 8.000 0.205 0.205 0.000   0 0.190
TCLVD8 25/06/2015 Put 8.000 1.060 1.060 0.000   0 1.055
TCLDL9 25/06/2015 Call 8.500 0.095 0.095 0.000   0 0.090
TCLDM9 25/06/2015 Put 8.500 1.480 1.480 0.000   0 1.475
TCLLA9 25/06/2015 Call 9.000 0.040 0.040 0.000   0 0.035
TCLLB9 25/06/2015 Put 9.000 1.940 1.940 0.000   0 1.935
TCLCM7 25/06/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLCN7 25/06/2015 Put 9.500 2.420 2.420 0.000   0 2.420
TCLY49 24/09/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLY59 24/09/2015 Put 4.800 0.030 0.030 0.000   0 0.030
TCLUI9 24/09/2015 Call 5.000 2.295 2.295 0.000   0 2.295
TCLUJ9 24/09/2015 Put 5.000 0.045 0.045 0.000   0 0.040
TCLU69 24/09/2015 Call 5.500 1.800 1.800 0.000   0 1.800
TCLU79 24/09/2015 Put 5.500 0.090 0.090 0.000   0 0.085
TCLUA9 24/09/2015 Call 6.000 1.340 1.340 0.000   0 1.340
TCLUB9 24/09/2015 Put 6.000 0.170 0.170 0.000   0 0.160
TCLU89 24/09/2015 Call 6.500 0.950 0.950 0.000   0 0.950
TCLU99 24/09/2015 Put 6.500 0.300 0.300 0.000   0 0.285
TCLUC9 24/09/2015 Call 7.000 0.640 0.640 0.000   0 0.640
TCLUD9 24/09/2015 Put 7.000 0.495 0.495 0.000   70 0.480
TCLU29 24/09/2015 Call 7.500 0.410 0.410 0.000   0 0.405
TCLU39 24/09/2015 Put 7.500 0.770 0.770 0.000   0 0.750
TCLUG9 24/09/2015 Call 8.000 0.240 0.240 0.000   0 0.235
TCLUH9 24/09/2015 Put 8.000 1.125 1.125 0.000   0 1.110
TCLU49 24/09/2015 Call 8.500 0.130 0.130 0.000   0 0.120
TCLU59 24/09/2015 Put 8.500 1.545 1.545 0.000   0 1.535
TCLUE9 24/09/2015 Call 9.000 0.065 0.065 0.000   0 0.060
TCLUF9 24/09/2015 Put 9.000 2.005 2.005 0.000   0 2.000
TCLDP7 24/09/2015 Call 9.500 0.030 0.030 0.000   0 0.030
TCLDQ7 24/09/2015 Put 9.500 2.485 2.485 0.000   0 2.480
TCLE89 17/12/2015 Call 4.600 2.690 2.690 0.000   0 2.690
TCLE99 17/12/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TCLEJ9 17/12/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLEK9 17/12/2015 Put 4.800 0.001 0.001 0.000   0 0.001
TCLE69 17/12/2015 Call 5.000 2.290 2.290 0.000   0 2.290
TCLE79 17/12/2015 Put 5.000 0.003 0.003 0.000   0 0.003
TCLE29 17/12/2015 Call 5.500 1.795 1.795 0.000   0 1.795
TCLE39 17/12/2015 Put 5.500 0.020 0.020 0.000   0 0.020
TCLE49 17/12/2015 Call 6.000 1.295 1.295 0.000   600 1.295
TCLE59 17/12/2015 Put 6.000 0.070 0.070 0.000   0 0.070
TCLEN9 17/12/2015 Call 6.500 0.820 0.820 0.000   0 0.820
TCLEO9 17/12/2015 Put 6.500 0.195 0.195 0.000   0 0.195
TCLEH9 17/12/2015 Call 7.000 0.465 0.465 0.000   0 0.470
TCLEI9 17/12/2015 Put 7.000 0.410 0.410 0.000   0 0.410
TCLEL9 17/12/2015 Call 7.500 0.255 0.255 0.000   0 0.255
TCLEM9 17/12/2015 Put 7.500 0.725 0.725 0.000   0 0.720
TCLEF9 17/12/2015 Call 8.000 0.130 0.130 0.000   0 0.130
TCLEG9 17/12/2015 Put 8.000 1.110 1.110 0.000   0 1.105
TCLI89 17/12/2015 Call 8.500 0.060 0.060 0.000   0 0.065
TCLI99 17/12/2015 Put 8.500 1.545 1.545 0.000   0 1.545
TCLLC9 17/12/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLLD9 17/12/2015 Put 9.000 2.010 2.010 0.000   0 2.005
TCLR69 23/06/2016 Call 4.800 2.490 2.490 0.000   0 2.495
TCLR79 23/06/2016 Put 4.800 0.070 0.070 0.000   0 0.070
TCLR39 23/06/2016 Call 5.000 2.290 2.290 0.000   0 2.295
TCLR49 23/06/2016 Put 5.000 0.090 0.090 0.000   0 0.090
TCLQM9 23/06/2016 Call 5.500 1.795 1.795 0.000   0 1.800
TCLQN9 23/06/2016 Put 5.500 0.155 0.155 0.000   0 0.155
TCLR19 23/06/2016 Call 6.000 1.335 1.335 0.000   0 1.345
TCLR29 23/06/2016 Put 6.000 0.260 0.260 0.000   0 0.260
TCLQS9 23/06/2016 Call 6.500 0.965 0.965 0.000   0 0.985
TCLQT9 23/06/2016 Put 6.500 0.410 0.410 0.000   0 0.410
TCLQU9 23/06/2016 Call 7.000 0.690 0.690 0.000   0 0.715
TCLQV9 23/06/2016 Put 7.000 0.615 0.615 0.000   70 0.615
TCLQQ9 23/06/2016 Call 7.500 0.480 0.480 0.000   0 0.500
TCLQR9 23/06/2016 Put 7.500 0.885 0.885 0.000   0 0.880
TCLQY9 23/06/2016 Call 8.000 0.320 0.320 0.000   0 0.335
TCLQZ9 23/06/2016 Put 8.000 1.215 1.215 0.000   0 1.215
TCLQO9 23/06/2016 Call 8.500 0.210 0.210 0.000   0 0.215
TCLQP9 23/06/2016 Put 8.500 1.610 1.610 0.000   0 1.605
TCLQW9 23/06/2016 Call 9.000 0.125 0.125 0.000   0 0.130
TCLQX9 23/06/2016 Put 9.000 2.050 2.050 0.000   0 2.045
TCLY69 22/12/2016 Call 4.800 2.490 2.490 0.000   0 2.490
TCLY79 22/12/2016 Put 4.800 0.100 0.100 0.000   0 0.100
TCLXY9 22/12/2016 Call 5.000 2.295 2.295 0.000   0 2.295
TCLXZ9 22/12/2016 Put 5.000 0.120 0.120 0.000   0 0.120
TCLXJ9 22/12/2016 Call 5.500 1.805 1.805 0.000   0 1.810
TCLXK9 22/12/2016 Put 5.500 0.205 0.205 0.000   0 0.205
TCLY19 22/12/2016 Call 6.000 1.380 1.380 0.000   0 1.390
TCLY29 22/12/2016 Put 6.000 0.320 0.320 0.000   0 0.315
TCLXL9 22/12/2016 Call 6.500 1.040 1.040 0.000   0 1.060
TCLXM9 22/12/2016 Put 6.500 0.485 0.485 0.000   0 0.475
TCLXV9 22/12/2016 Call 7.000 0.775 0.775 0.000   0 0.790
TCLXW9 22/12/2016 Put 7.000 0.695 0.695 0.000   0 0.685
TCLXN9 22/12/2016 Call 7.500 0.565 0.565 0.000   0 0.575
TCLXO9 22/12/2016 Put 7.500 0.970 0.970 0.000   0 0.955
TCLXT9 22/12/2016 Call 8.000 0.395 0.395 0.000   0 0.400
TCLXU9 22/12/2016 Put 8.000 1.300 1.300 0.000   0 1.290
TCLXP9 22/12/2016 Call 8.500 0.265 0.265 0.000   0 0.270
TCLXQ9 22/12/2016 Put 8.500 1.690 1.690 0.000   0 1.685
TCLXR9 22/12/2016 Call 9.000 0.170 0.170 0.000   0 0.175
TCLXS9 22/12/2016 Put 9.000 2.120 2.120 0.000   0 2.115

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.