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 8.105 Up 0.065 8.100 8.110 8.100 8.125 8.080 757,349 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLNN7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 8.045
TCLI57 27/11/2014 Call 5.750 0.000 0.000 0.000   0 2.305
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 0.000 0.000 0.000   0 2.055
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 0.000 0.000 0.000   0 1.805
TCLGL7 27/11/2014 Put 6.250 0.000 0.060 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 1.555
TCLGX7 27/11/2014 Put 6.500 0.000 0.060 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 0.000 0.000 0.000   0 1.305
TCLI47 27/11/2014 Put 6.750 0.000 0.060 0.000   840 0.000
TCLGQ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 1.060
TCLGR7 27/11/2014 Put 7.000 0.000 0.060 0.000   0 0.000
TCLGM7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.810
TCLGN7 27/11/2014 Put 7.250 0.000 0.060 0.000   5,550 0.000
TCLIK7 27/11/2014 Call 7.260 0.000 0.000 0.000   530 0.800
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.001
TCLGY7 27/11/2014 Call 7.500 0.570 0.665 0.000   130 0.565
TCLGZ7 27/11/2014 Put 7.500 0.000 0.035 0.000   0 0.005
TCLIL7 27/11/2014 Call 7.510 0.000 0.000 0.000   29 0.555
TCLIM7 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.005
TCLI17 27/11/2014 Call 7.750 0.345 0.415 0.000   5,106 0.335
TCLI27 27/11/2014 Put 7.750 0.004 0.040 0.000   4,080 0.030
TCLQF7 27/11/2014 Call 7.760 0.000 0.000 0.000   0 0.325
TCLQG7 27/11/2014 Put 7.760 0.000 0.000 0.000   0 0.030
TCLG67 27/11/2014 Call 8.000 0.160 0.205 0.000   9,469 0.145
TCLG77 27/11/2014 Put 8.000 0.055 0.080 0.000   2,399 0.105
TCLGU7 27/11/2014 Call 8.250 0.035 0.070 0.000   992 0.040
TCLGV7 27/11/2014 Put 8.250 0.175 0.210 0.000   100 0.255
TCLM57 27/11/2014 Call 8.260 0.000 0.000 0.000   2,000 0.035
TCLM47 27/11/2014 Put 8.260 0.000 0.000 0.000   0 0.260
TCLI77 27/11/2014 Call 8.500 0.000 0.035 0.000   0 0.005
TCLI87 27/11/2014 Put 8.500 0.350 0.470 0.000   0 0.470
TCLG87 27/11/2014 Call 8.750 0.000 0.040 0.000   0 0.000
TCLG97 27/11/2014 Put 8.750 0.595 0.715 0.000   0 0.710
TCLGO7 27/11/2014 Call 9.000 0.000 0.060 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.960
TCLGS7 27/11/2014 Call 9.250 0.000 0.060 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 1.210
TCLIZ7 27/11/2014 Call 9.500 0.000 0.060 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 1.460
TCLLC7 27/11/2014 Call 9.750 0.000 0.060 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 0.000 0.000 0.000   0 1.710
TCLNO7 27/11/2014 Call 10.000 0.000 0.060 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 0.000 0.000 0.000   0 1.960
TCLY39 18/12/2014 Call 0.010 0.000 0.000 0.000   41,456 8.060
TCLTD8 18/12/2014 Call 4.550 0.000 0.000 0.000   0 3.510
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 0.000 0.000 0.000   0 3.310
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 0.000 0.000 0.000   0 3.115
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 0.000 0.000 0.000   114 3.105
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 0.000 0.000 0.000   0 2.865
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 0.000 0.000 0.000   0 2.625
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 0.000 0.000 0.000   0 2.375
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 0.000 0.000 0.000   0 2.130
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 0.000 0.000 0.000   40 2.120
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 0.000 0.000 0.000   0 1.880
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 0.000 0.000 0.000   0 1.640
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.000
TCLYV9 18/12/2014 Call 6.440 0.000 0.000 0.000   200 1.630
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 0.000 0.000 0.000   0 1.390
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.000
TCLDV7 18/12/2014 Call 6.690 0.000 0.000 0.000   0 1.385
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.000
TCLTN8 18/12/2014 Call 6.930 0.000 0.000 0.000   0 1.145
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   40 0.001
TCLYW9 18/12/2014 Call 6.940 0.000 0.000 0.000   0 1.135
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.001
TCLXH9 18/12/2014 Call 7.180 0.000 0.000 0.000   2,106 0.895
TCLXI9 18/12/2014 Put 7.180 0.000 0.035 0.000   60 0.005
TCLB47 18/12/2014 Call 7.190 0.000 0.000 0.000   700 0.885
TCLB37 18/12/2014 Put 7.190 0.000 0.000 0.000   100 0.005
TCLTB8 18/12/2014 Call 7.420 0.670 0.745 0.000   6,974 0.665
TCLTC8 18/12/2014 Put 7.420 0.000 0.040 0.000   480 0.015
TCLZ19 18/12/2014 Call 7.430 0.000 0.000 0.000   0 0.655
TCLYZ9 18/12/2014 Put 7.430 0.000 0.000 0.000   0 0.015
TCLX69 18/12/2014 Call 7.670 0.450 0.510 0.000   13,210 0.435
TCLX79 18/12/2014 Put 7.670 0.015 0.050 0.000   130 0.045
TCLZ29 18/12/2014 Call 7.680 0.000 0.000 0.000   439 0.425
TCLZ39 18/12/2014 Put 7.680 0.000 0.000 0.000   200 0.045
TCLTZ8 18/12/2014 Call 7.920 0.255 0.295 0.000   12,687 0.240
TCLU18 18/12/2014 Put 7.920 0.065 0.095 0.000   1,170 0.110
TCLLY7 18/12/2014 Call 7.930 0.000 0.000 0.000   180 0.230
TCLLX7 18/12/2014 Put 7.930 0.000 0.000 0.000   0 0.115
TCLXC9 18/12/2014 Call 8.170 0.115 0.140 0.000   850 0.100
TCLXD9 18/12/2014 Put 8.170 0.165 0.195 0.000   0 0.230
TCLLZ7 18/12/2014 Call 8.180 0.000 0.000 0.000   200 0.095
TCLM17 18/12/2014 Put 8.180 0.000 0.000 0.000   0 0.235
TCLD99 18/12/2014 Call 8.410 0.030 0.070 0.000   344 0.030
TCLDK9 18/12/2014 Put 8.410 0.315 0.370 0.000   0 0.405
TCLX29 18/12/2014 Call 8.660 0.000 0.040 0.000   0 0.007
TCLX39 18/12/2014 Put 8.660 0.505 0.625 0.000   0 0.630
TCLL69 18/12/2014 Call 8.910 0.000 0.060 0.000   0 0.001
TCLL79 18/12/2014 Put 8.910 0.000 0.000 0.000   0 0.870
TCLFZ7 18/12/2014 Call 9.150 0.000 0.060 0.000   0 0.000
TCLG17 18/12/2014 Put 9.150 0.000 0.000 0.000   0 1.110
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 0.000 0.000 0.000   0 1.360
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 0.000 0.000 0.000   0 1.610
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 0.000 0.000 0.000   0 1.860
TCLRJ7 29/01/2015 Call 0.010 0.000 0.000 0.000      
TCLM67 29/01/2015 Call 5.750 0.000 0.000 0.000   0 2.315
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 2.065
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.001
TCLKQ7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 1.815
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.004
TCLL17 29/01/2015 Call 6.500 0.000 0.000 0.000   0 1.570
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.008
TCLKM7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 1.320
TCLKN7 29/01/2015 Put 6.750 0.000 0.060 0.000   0 0.015
TCLKE7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 1.070
TCLKF7 29/01/2015 Put 7.000 0.004 0.040 0.000   0 0.025
TCLKU7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.825
TCLKV7 29/01/2015 Put 7.250 0.010 0.045 0.000   0 0.045
TCLKY7 29/01/2015 Call 7.500 0.590 0.680 0.000   0 0.580
TCLKZ7 29/01/2015 Put 7.500 0.045 0.070 0.000   130 0.080
TCLKI7 29/01/2015 Call 7.750 0.375 0.465 0.000   64 0.365
TCLKJ7 29/01/2015 Put 7.750 0.095 0.135 0.000   0 0.150
TCLKC7 29/01/2015 Call 8.000 0.215 0.265 0.000   0 0.195
TCLKD7 29/01/2015 Put 8.000 0.200 0.245 0.000   0 0.270
TCLKS7 29/01/2015 Call 8.250 0.095 0.130 0.000   0 0.095
TCLKT7 29/01/2015 Put 8.250 0.355 0.405 0.000   0 0.440
TCLQH7 29/01/2015 Call 8.260 0.000 0.000 0.000   0 0.070
TCLQI7 29/01/2015 Put 8.260 0.000 0.000 0.000   0 0.440
TCLL37 29/01/2015 Call 8.500 0.030 0.060 0.000   800 0.040
TCLL47 29/01/2015 Put 8.500 0.550 0.615 0.000   0 0.650
TCLKG7 29/01/2015 Call 8.750 0.005 0.040 0.000   0 0.015
TCLKH7 29/01/2015 Put 8.750 0.780 0.845 0.000   0 0.885
TCLKO7 29/01/2015 Call 9.000 0.000 0.060 0.000   0 0.007
TCLKP7 29/01/2015 Put 9.000 0.000 0.000 0.000   0 1.125
TCLKW7 29/01/2015 Call 9.250 0.000 0.060 0.000   0 0.003
TCLKX7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 1.370
TCLKK7 29/01/2015 Call 9.500 0.000 0.060 0.000   0 0.001
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 1.620
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLH7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 1.865
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 0.000 0.000 0.000   0 2.115
TCLP17 26/02/2015 Call 5.750 0.000 0.000 0.000   0 2.315
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.005
TCLNY7 26/02/2015 Call 6.000 0.000 0.000 0.000   0 2.070
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.010
TCLN77 26/02/2015 Call 6.250 0.000 0.000 0.000   0 1.820
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.015
TCLN37 26/02/2015 Call 6.500 0.000 0.000 0.000   0 1.575
TCLN47 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.025
TCLMS7 26/02/2015 Call 6.750 0.000 0.000 0.000   0 1.325
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.035
TCLMM7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 1.080
TCLMN7 26/02/2015 Put 7.000 0.010 0.040 0.000   0 0.050
TCLN97 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.835
TCLNK7 26/02/2015 Put 7.250 0.030 0.065 0.000   0 0.070
TCLN57 26/02/2015 Call 7.500 0.580 0.680 0.000   0 0.605
TCLN67 26/02/2015 Put 7.500 0.065 0.100 0.000   0 0.115
TCLMQ7 26/02/2015 Call 7.750 0.385 0.465 0.000   0 0.400
TCLMR7 26/02/2015 Put 7.750 0.130 0.170 0.000   0 0.190
TCLMO7 26/02/2015 Call 8.000 0.225 0.285 0.000   0 0.245
TCLMP7 26/02/2015 Put 8.000 0.235 0.280 0.000   0 0.310
TCLN17 26/02/2015 Call 8.250 0.120 0.160 0.000   1,250 0.135
TCLN27 26/02/2015 Put 8.250 0.385 0.430 0.000   0 0.470
TCLMU7 26/02/2015 Call 8.500 0.050 0.090 0.000   0 0.075
TCLMV7 26/02/2015 Put 8.500 0.575 0.635 0.000   0 0.670
TCLMK7 26/02/2015 Call 8.750 0.020 0.050 0.000   0 0.040
TCLML7 26/02/2015 Put 8.750 0.790 0.850 0.000   0 0.895
TCLNL7 26/02/2015 Call 9.000 0.005 0.040 0.000   0 0.025
TCLNM7 26/02/2015 Put 9.000 0.000 0.000 0.000   0 1.130
TCLMY7 26/02/2015 Call 9.250 0.000 0.000 0.000   0 0.015
TCLMZ7 26/02/2015 Put 9.250 0.000 0.000 0.000   0 1.375
TCLMW7 26/02/2015 Call 9.500 0.000 0.000 0.000   0 0.009
TCLMX7 26/02/2015 Put 9.500 0.000 0.000 0.000   0 1.620
TCLMI7 26/02/2015 Call 9.750 0.000 0.000 0.000   0 0.005
TCLMJ7 26/02/2015 Put 9.750 0.000 0.000 0.000   0 1.865
TCLNS7 26/02/2015 Call 10.000 0.000 0.000 0.000   0 0.003
TCLNT7 26/02/2015 Put 10.000 0.000 0.000 0.000   0 2.115
TCLDR7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 7.925
TCLJQ9 26/03/2015 Call 4.750 0.000 0.000 0.000   0 3.310
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 0.000 0.000 0.000   0 3.115
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 0.000 0.000 0.000   0 2.865
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.001
TCLJE9 26/03/2015 Call 5.440 0.000 0.000 0.000   0 2.625
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.003
TCLD57 26/03/2015 Call 5.690 0.000 0.000 0.000   0 2.375
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.005
TCLJM9 26/03/2015 Call 5.940 0.000 0.000 0.000   0 2.130
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.010
TCLDL7 26/03/2015 Call 6.190 0.000 0.000 0.000   0 1.880
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.015
TCLE17 26/03/2015 Call 6.200 0.000 0.000 0.000   0 1.750
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.015
TCLJA9 26/03/2015 Call 6.430 0.000 0.000 0.000   0 1.645
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.025
TCLDZ7 26/03/2015 Call 6.440 0.000 0.000 0.000   0 1.515
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.025
TCLD77 26/03/2015 Call 6.680 0.000 0.000 0.000   0 1.395
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.035
TCLDW7 26/03/2015 Call 6.690 0.000 0.000 0.000   0 1.270
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.035
TCLJI9 26/03/2015 Call 6.930 0.000 0.000 0.000   0 1.150
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   260 0.050
TCLD97 26/03/2015 Call 7.180 0.000 0.000 0.000   0 0.910
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.080
TCLJG9 26/03/2015 Call 7.420 0.000 0.000 0.000   1,904 0.695
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.120
TCLD17 26/03/2015 Call 7.670 0.000 0.000 0.000   943 0.490
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   463 0.190
TCLLN7 26/03/2015 Call 7.680 0.000 0.000 0.000   570 0.440
TCLLM7 26/03/2015 Put 7.680 0.000 0.000 0.000   0 0.190
TCLJK9 26/03/2015 Call 7.920 0.000 0.000 0.000   156 0.325
TCLJL9 26/03/2015 Put 7.920 0.000 0.000 0.000   100 0.295
TCLLO7 26/03/2015 Call 7.930 0.000 0.000 0.000   173 0.295
TCLLP7 26/03/2015 Put 7.930 0.000 0.000 0.000   0 0.290
TCLDN7 26/03/2015 Call 8.170 0.000 0.000 0.000   250 0.200
TCLDO7 26/03/2015 Put 8.170 0.000 0.000 0.000   80 0.440
TCLLR7 26/03/2015 Call 8.180 0.000 0.000 0.000   0 0.190
TCLLQ7 26/03/2015 Put 8.180 0.000 0.000 0.000   0 0.435
TCLJC9 26/03/2015 Call 8.410 0.000 0.000 0.000   0 0.120
TCLJD9 26/03/2015 Put 8.410 0.000 0.000 0.000   0 0.615
TCLLS7 26/03/2015 Call 8.420 0.000 0.000 0.000   307 0.115
TCLLT7 26/03/2015 Put 8.420 0.000 0.000 0.000   0 0.605
TCLD37 26/03/2015 Call 8.660 0.000 0.000 0.000   0 0.070
TCLD47 26/03/2015 Put 8.660 0.000 0.000 0.000   0 0.825
TCLLW7 26/03/2015 Call 8.670 0.000 0.000 0.000   0 0.070
TCLLU7 26/03/2015 Put 8.670 0.000 0.000 0.000   0 0.805
TCLL89 26/03/2015 Call 8.910 0.000 0.000 0.000   900 0.040
TCLL99 26/03/2015 Put 8.910 0.000 0.000 0.000   0 1.055
TCLG27 26/03/2015 Call 9.150 0.000 0.000 0.000   0 0.025
TCLG37 26/03/2015 Put 9.150 0.000 0.000 0.000   0 1.280
TCLCK7 26/03/2015 Call 9.400 0.000 0.000 0.000   0 0.015
TCLCL7 26/03/2015 Put 9.400 0.000 0.000 0.000   0 1.525
TCLLI7 26/03/2015 Call 9.650 0.000 0.000 0.000   0 0.009
TCLLJ7 26/03/2015 Put 9.650 0.000 0.000 0.000   0 1.770
TCLMG7 26/03/2015 Call 9.900 0.000 0.000 0.000   0 0.005
TCLMH7 26/03/2015 Put 9.900 0.000 0.000 0.000   0 2.020
TCLQJ7 23/04/2015 Call 6.250 0.000 0.000 0.000      
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000      
TCLQL7 23/04/2015 Call 6.500 0.000 0.000 0.000      
TCLQM7 23/04/2015 Put 6.500 0.000 0.000 0.000      
TCLQN7 23/04/2015 Call 6.750 0.000 0.000 0.000      
TCLQO7 23/04/2015 Put 6.750 0.000 0.000 0.000      
TCLQP7 23/04/2015 Call 7.000 0.000 0.000 0.000      
TCLQQ7 23/04/2015 Put 7.000 0.000 0.000 0.000      
TCLQR7 23/04/2015 Call 7.250 0.000 0.000 0.000      
TCLQS7 23/04/2015 Put 7.250 0.000 0.000 0.000      
TCLQT7 23/04/2015 Call 7.500 0.000 0.000 0.000      
TCLQU7 23/04/2015 Put 7.500 0.000 0.000 0.000      
TCLQV7 23/04/2015 Call 7.750 0.000 0.000 0.000      
TCLQW7 23/04/2015 Put 7.750 0.000 0.000 0.000      
TCLQX7 23/04/2015 Call 8.000 0.000 0.000 0.000      
TCLQY7 23/04/2015 Put 8.000 0.000 0.000 0.000      
TCLQZ7 23/04/2015 Call 8.250 0.000 0.000 0.000      
TCLR17 23/04/2015 Put 8.250 0.000 0.000 0.000      
TCLR27 23/04/2015 Call 8.500 0.000 0.000 0.000      
TCLR37 23/04/2015 Put 8.500 0.000 0.000 0.000      
TCLR47 23/04/2015 Call 8.750 0.000 0.000 0.000      
TCLR57 23/04/2015 Put 8.750 0.000 0.000 0.000      
TCLR67 23/04/2015 Call 9.000 0.000 0.000 0.000      
TCLR77 23/04/2015 Put 9.000 0.000 0.000 0.000      
TCLR87 23/04/2015 Call 9.250 0.000 0.000 0.000      
TCLR97 23/04/2015 Put 9.250 0.000 0.000 0.000      
TCLRF7 23/04/2015 Call 9.500 0.000 0.000 0.000      
TCLRG7 23/04/2015 Put 9.500 0.000 0.000 0.000      
TCLRH7 23/04/2015 Call 9.750 0.000 0.000 0.000      
TCLRI7 23/04/2015 Put 9.750 0.000 0.000 0.000      
TCLK37 25/06/2015 Call 0.010 0.000 0.000 0.000   0 7.980
TCLV18 25/06/2015 Call 4.350 0.000 0.000 0.000   0 3.710
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 0.000 0.000 0.000   0 3.510
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 0.000 0.000 0.000   0 3.310
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 0.000 0.000 0.000   0 3.110
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 0.000 0.000 0.000   0 2.625
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.002
TCLK47 25/06/2015 Call 5.690 0.000 0.000 0.000   0 2.375
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.005
TCLUU8 25/06/2015 Call 5.940 0.000 0.000 0.000   0 2.125
TCLUV8 25/06/2015 Put 5.940 0.000 0.000 0.000   0 0.010
TCLJK7 25/06/2015 Call 6.190 0.000 0.000 0.000   0 1.880
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.020
TCLUW8 25/06/2015 Call 6.430 0.000 0.000 0.000   0 1.645
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.035
TCLJE7 25/06/2015 Call 6.680 0.000 0.000 0.000   0 1.400
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.055
TCLUS8 25/06/2015 Call 6.930 0.000 0.000 0.000   0 1.170
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.085
TCLJM7 25/06/2015 Call 7.180 0.000 0.000 0.000   0 0.950
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   1,150 0.130
TCLV98 25/06/2015 Call 7.420 0.000 0.000 0.000   0 0.760
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   325 0.185
TCLJC7 25/06/2015 Call 7.670 0.000 0.000 0.000   0 0.585
TCLJD7 25/06/2015 Put 7.670 0.000 0.000 0.000   0 0.265
TCLVC8 25/06/2015 Call 7.920 0.000 0.000 0.000   1,140 0.435
TCLVD8 25/06/2015 Put 7.920 0.000 0.000 0.000   0 0.370
TCLJI7 25/06/2015 Call 8.170 0.000 0.000 0.000   1,300 0.310
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   300 0.500
TCLDL9 25/06/2015 Call 8.410 0.000 0.000 0.000   110 0.215
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   600 0.655
TCLJA7 25/06/2015 Call 8.660 0.000 0.000 0.000   1,150 0.140
TCLJB7 25/06/2015 Put 8.660 0.000 0.000 0.000   300 0.845
TCLLA9 25/06/2015 Call 8.910 0.000 0.000 0.000   300 0.085
TCLLB9 25/06/2015 Put 8.910 0.000 0.000 0.000   300 1.055
TCLJG7 25/06/2015 Call 9.150 0.000 0.000 0.000   0 0.055
TCLJH7 25/06/2015 Put 9.150 0.000 0.000 0.000   300 1.275
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   0 0.030
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   300 1.515
TCLLK7 25/06/2015 Call 9.650 0.000 0.000 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 0.000 0.000 0.000   0 1.760
TCLJ47 25/06/2015 Call 9.900 0.000 0.000 0.000   0 0.010
TCLJ57 25/06/2015 Put 9.900 0.000 0.000 0.000   0 2.005
TCLQA7 24/09/2015 Call 0.010 0.000 0.000 0.000   0 7.825
TCLY49 24/09/2015 Call 4.750 0.000 0.000 0.000   0 3.310
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.002
TCLUI9 24/09/2015 Call 4.950 0.000 0.000 0.000   0 3.110
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.003
TCLU69 24/09/2015 Call 5.440 0.000 0.000 0.000   0 2.625
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.010
TCLUA9 24/09/2015 Call 5.940 0.000 0.000 0.000   0 2.125
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.035
TCLP77 24/09/2015 Call 6.190 0.000 0.000 0.000   0 1.880
TCLP87 24/09/2015 Put 6.190 0.000 0.000 0.000   0 0.055
TCLU89 24/09/2015 Call 6.430 0.000 0.000 0.000   0 1.645
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.075
TCLPL7 24/09/2015 Call 6.680 0.000 0.000 0.000   0 1.405
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.110
TCLUC9 24/09/2015 Call 6.930 0.000 0.000 0.000   0 1.175
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.155
TCLP97 24/09/2015 Call 7.180 0.000 0.000 0.000   0 0.960
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.215
TCLU29 24/09/2015 Call 7.420 0.000 0.000 0.000   100 0.770
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   100 0.285
TCLP57 24/09/2015 Call 7.670 0.000 0.000 0.000   0 0.600
TCLP67 24/09/2015 Put 7.670 0.000 0.000 0.000   0 0.380
TCLUG9 24/09/2015 Call 7.920 0.000 0.000 0.000   0 0.455
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   0 0.500
TCLPP7 24/09/2015 Call 8.170 0.000 0.000 0.000   0 0.335
TCLPQ7 24/09/2015 Put 8.170 0.000 0.000 0.000   0 0.640
TCLU49 24/09/2015 Call 8.410 0.000 0.000 0.000   0 0.245
TCLU59 24/09/2015 Put 8.410 0.000 0.000 0.000   150 0.795
TCLP37 24/09/2015 Call 8.660 0.000 0.000 0.000   0 0.170
TCLP47 24/09/2015 Put 8.660 0.000 0.000 0.000   0 0.975
TCLUE9 24/09/2015 Call 8.910 0.000 0.000 0.000   0 0.115
TCLUF9 24/09/2015 Put 8.910 0.000 0.000 0.000   0 1.175
TCLPN7 24/09/2015 Call 9.150 0.000 0.000 0.000   0 0.080
TCLPO7 24/09/2015 Put 9.150 0.000 0.000 0.000   0 1.380
TCLDP7 24/09/2015 Call 9.400 0.000 0.000 0.000   0 0.055
TCLDQ7 24/09/2015 Put 9.400 0.000 0.000 0.000   0 1.600
TCLQD7 24/09/2015 Call 9.650 0.000 0.000 0.000   0 0.040
TCLQE7 24/09/2015 Put 9.650 0.000 0.000 0.000   0 1.830
TCLJ67 24/09/2015 Call 9.900 0.000 0.000 0.000   0 0.030
TCLJ77 24/09/2015 Put 9.900 0.000 0.000 0.000   0 2.070
TCLNU7 24/09/2015 Call 10.390 0.000 0.000 0.000   0 0.015
TCLNV7 24/09/2015 Put 10.390 0.000 0.000 0.000   0 2.550
TCLJU7 17/12/2015 Call 5.440 0.000 0.000 0.000   0 2.625
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.020
TCLE49 17/12/2015 Call 5.940 0.000 0.000 0.000   600 2.125
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.050
TCLK17 17/12/2015 Call 6.430 0.000 0.000 0.000   0 1.645
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.105
TCLJQ7 17/12/2015 Call 6.930 0.000 0.000 0.000   0 1.185
TCLJR7 17/12/2015 Put 6.930 0.000 0.000 0.000   0 0.190
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   100 0.810
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.330
TCLJS7 17/12/2015 Call 7.920 0.000 0.000 0.000   0 0.515
TCLJT7 17/12/2015 Put 7.920 0.000 0.000 0.000   0 0.540
TCLJW7 17/12/2015 Call 8.410 0.000 0.000 0.000   0 0.305
TCLJX7 17/12/2015 Put 8.410 0.000 0.000 0.000   0 0.825
TCLJO7 17/12/2015 Call 8.910 0.000 0.000 0.000   0 0.165
TCLJP7 17/12/2015 Put 8.910 0.000 0.000 0.000   0 1.190
TCLJY7 17/12/2015 Call 9.400 0.000 0.000 0.000   0 0.080
TCLJZ7 17/12/2015 Put 9.400 0.000 0.000 0.000   0 1.605
TCLK87 17/12/2015 Call 9.900 0.000 0.000 0.000   0 0.035
TCLK97 17/12/2015 Put 9.900 0.000 0.000 0.000   0 2.075
TCLNW7 17/12/2015 Call 10.390 0.000 0.000 0.000   0 0.015
TCLNX7 17/12/2015 Put 10.390 0.000 0.000 0.000   0 2.555
TCLQ47 23/03/2016 Call 5.500 0.000 0.000 0.000   0 2.565
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.007
TCLPZ7 23/03/2016 Call 6.000 0.000 0.000 0.000   0 2.070
TCLQ17 23/03/2016 Put 6.000 0.000 0.000 0.000   0 0.030
TCLQ67 23/03/2016 Call 6.500 0.000 0.000 0.000   0 1.580
TCLQ77 23/03/2016 Put 6.500 0.000 0.000 0.000   0 0.085
TCLPV7 23/03/2016 Call 7.000 0.000 0.000 0.000   0 1.135
TCLPW7 23/03/2016 Put 7.000 0.000 0.000 0.000   0 0.195
TCLPR7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.770
TCLPS7 23/03/2016 Put 7.500 0.000 0.000 0.000   0 0.380
TCLPX7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.490
TCLPY7 23/03/2016 Put 8.000 0.000 0.000 0.000   0 0.645
TCLQ27 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.290
TCLQ37 23/03/2016 Put 8.500 0.000 0.000 0.000   0 0.980
TCLQ87 23/03/2016 Call 9.000 0.000 0.000 0.000   0 0.160
TCLQ97 23/03/2016 Put 9.000 0.000 0.000 0.000   0 1.375
TCLPT7 23/03/2016 Call 9.500 0.000 0.000 0.000   0 0.080
TCLPU7 23/03/2016 Put 9.500 0.000 0.000 0.000   0 1.805
TCLQB7 23/03/2016 Call 10.000 0.000 0.000 0.000   0 0.035
TCLQC7 23/03/2016 Put 10.000 0.000 0.000 0.000   0 2.260
TCLQU9 23/06/2016 Call 6.930 0.000 0.000 0.000   0 1.210
TCLQV9 23/06/2016 Put 6.930 0.000 0.000 0.000   150 0.220

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.