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 7.760 Up 0.020 7.750 7.760 7.790 7.790 7.755 103,424 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLI97 28/08/2014 Call 0.010 0.000 0.000 0.000   0 7.745
TCLC47 28/08/2014 Call 5.200 0.000 0.000 0.000   0 2.550
TCLC57 28/08/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLBR7 28/08/2014 Call 5.440 0.000 0.000 0.000   0 2.315
TCLBS7 28/08/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLBM7 28/08/2014 Call 5.690 0.000 0.000 0.000   0 2.065
TCLBO7 28/08/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLB97 28/08/2014 Call 5.940 1.740 1.920 0.000   0 1.815
TCLBF7 28/08/2014 Put 5.940 0.000 0.060 0.000   0 0.000
TCLBZ7 28/08/2014 Call 6.190 1.490 1.670 0.000   0 1.565
TCLC17 28/08/2014 Put 6.190 0.000 0.060 0.000   0 0.000
TCLBT7 28/08/2014 Call 6.430 1.250 1.430 0.000   0 1.325
TCLBU7 28/08/2014 Put 6.430 0.000 0.060 0.000   0 0.000
TCLB77 28/08/2014 Call 6.680 1.020 1.160 0.000   0 1.075
TCLB87 28/08/2014 Put 6.680 0.000 0.060 0.000   0 0.000
TCLBK7 28/08/2014 Call 6.930 0.775 0.915 0.000   0 0.825
TCLBL7 28/08/2014 Put 6.930 0.000 0.060 0.000   50 0.001
TCLC27 28/08/2014 Call 7.180 0.540 0.660 0.000   1,205 0.580
TCLC37 28/08/2014 Put 7.180 0.000 0.045 0.000   70 0.006
TCLBV7 28/08/2014 Call 7.420 0.000 0.000 0.000   1,168 0.360
TCLBW7 28/08/2014 Put 7.420 0.003 0.040 0.000   900 0.030
TCLB57 28/08/2014 Call 7.670 0.150 0.195 0.000   1,592 0.170
TCLB67 28/08/2014 Put 7.670 0.055 0.095 0.000   50 0.095
TCLBI7 28/08/2014 Call 7.920 0.040 0.075 0.000   517 0.060
TCLBJ7 28/08/2014 Put 7.920 0.185 0.230 0.000   0 0.230
TCLBX7 28/08/2014 Call 8.170 0.001 0.035 0.000   0 0.015
TCLBY7 28/08/2014 Put 8.170 0.000 0.000 0.000   80 0.435
TCLK67 28/08/2014 Call 8.180 0.000 0.000 0.000   0 0.015
TCLK77 28/08/2014 Put 8.180 0.000 0.000 0.000   0 0.440
TCLBP7 28/08/2014 Call 8.410 0.000 0.035 0.000   0 0.004
TCLBQ7 28/08/2014 Put 8.410 0.000 0.000 0.000   0 0.670
TCLBG7 28/08/2014 Call 8.660 0.000 0.000 0.000   0 0.001
TCLBH7 28/08/2014 Put 8.660 0.000 0.000 0.000   0 0.920
TCLCG7 28/08/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLCH7 28/08/2014 Put 8.910 0.000 0.000 0.000   0 1.170
TCLFT7 28/08/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFU7 28/08/2014 Put 9.150 0.000 0.000 0.000   0 1.410
TCLIR7 28/08/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIS7 28/08/2014 Put 9.400 0.000 0.000 0.000   0 1.660
TCLUK9 25/09/2014 Call 0.010 0.000 0.000 0.000   0 7.765
TCLZ38 25/09/2014 Call 4.550 0.000 0.000 0.000   0 3.210
TCLZ48 25/09/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLZ58 25/09/2014 Call 4.750 0.000 0.000 0.000   0 3.015
TCLZ68 25/09/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLZ78 25/09/2014 Call 4.950 0.000 0.000 0.000   0 2.815
TCLZ88 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYE9 25/09/2014 Call 4.960 0.000 0.000 0.000   0 2.805
TCLYF9 25/09/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLTZ9 25/09/2014 Call 5.200 0.000 0.000 0.000   0 2.565
TCLU19 25/09/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLZB8 25/09/2014 Call 5.440 0.000 0.000 0.000   0 2.325
TCLZC8 25/09/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLTR9 25/09/2014 Call 5.690 0.000 0.000 0.000   0 2.075
TCLTS9 25/09/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLZ18 25/09/2014 Call 5.940 0.000 0.000 0.000   0 1.825
TCLZ28 25/09/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYH9 25/09/2014 Call 5.950 0.000 0.000 0.000   0 1.815
TCLYG9 25/09/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLTX9 25/09/2014 Call 6.190 0.000 0.000 0.000   0 1.580
TCLTY9 25/09/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLZ98 25/09/2014 Call 6.430 0.000 0.000 0.000   30 1.340
TCLZA8 25/09/2014 Put 6.430 0.000 0.000 0.000   84 0.000
TCLYI9 25/09/2014 Call 6.440 0.000 0.000 0.000   112 1.330
TCLYJ9 25/09/2014 Put 6.440 0.000 0.000 0.000   180 0.000
TCLTP9 25/09/2014 Call 6.680 0.000 0.000 0.000   0 1.095
TCLTQ9 25/09/2014 Put 6.680 0.000 0.000 0.000   180 0.001
TCLDT7 25/09/2014 Call 6.690 0.000 0.000 0.000   0 1.085
TCLDS7 25/09/2014 Put 6.690 0.000 0.000 0.000   0 0.001
TCLYX8 25/09/2014 Call 6.930 0.000 0.000 0.000   153 0.850
TCLYZ8 25/09/2014 Put 6.930 0.000 0.000 0.000   250 0.005
TCLYL9 25/09/2014 Call 6.940 0.000 0.000 0.000   0 0.840
TCLYK9 25/09/2014 Put 6.940 0.000 0.000 0.000   112 0.005
TCLTT9 25/09/2014 Call 7.180 0.590 0.645 0.000   1,205 0.615
TCLTU9 25/09/2014 Put 7.180 0.000 0.035 0.000   70 0.020
TCLCI7 25/09/2014 Call 7.190 0.000 0.000 0.000   360 0.605
TCLCJ7 25/09/2014 Put 7.190 0.000 0.000 0.000   0 0.020
TCLYT8 25/09/2014 Call 7.420 0.375 0.420 0.000   1,078 0.400
TCLYU8 25/09/2014 Put 7.420 0.015 0.060 0.000   300 0.050
TCLYM9 25/09/2014 Call 7.430 0.000 0.000 0.000   3,915 0.390
TCLYN9 25/09/2014 Put 7.430 0.000 0.000 0.000   0 0.050
TCLTL9 25/09/2014 Call 7.670 0.190 0.230 0.000   645 0.215
TCLTM9 25/09/2014 Put 7.670 0.080 0.120 0.000   0 0.120
TCLYP9 25/09/2014 Call 7.680 0.000 0.000 0.000   81 0.210
TCLYO9 25/09/2014 Put 7.680 0.000 0.000 0.000   0 0.120
TCLYV8 25/09/2014 Call 7.920 0.065 0.110 0.000   9,406 0.090
TCLYW8 25/09/2014 Put 7.920 0.210 0.260 0.000   0 0.250
TCLTV9 25/09/2014 Call 8.170 0.010 0.055 0.000   0 0.030
TCLTW9 25/09/2014 Put 8.170 0.405 0.455 0.000   0 0.440
TCLD79 25/09/2014 Call 8.410 0.000 0.035 0.000   0 0.007
TCLD89 25/09/2014 Put 8.410 0.000 0.000 0.000   0 0.670
TCLTN9 25/09/2014 Call 8.660 0.000 0.000 0.000   0 0.001
TCLTO9 25/09/2014 Put 8.660 0.000 0.000 0.000   0 0.920
TCLL49 25/09/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLL59 25/09/2014 Put 8.910 0.000 0.000 0.000   0 1.170
TCLFV7 25/09/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFW7 25/09/2014 Put 9.150 0.000 0.000 0.000   0 1.410
TCLIT7 25/09/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIU7 25/09/2014 Put 9.400 0.000 0.000 0.000   0 1.660
TCLL57 30/10/2014 Call 0.010 0.000 0.000 0.000   0 7.785
TCLEQ7 30/10/2014 Call 5.440 2.245 2.465 0.000   0 2.335
TCLER7 30/10/2014 Put 5.440 0.000 0.060 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 1.995 2.215 0.000   0 2.090
TCLF27 30/10/2014 Put 5.690 0.000 0.060 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.770 1.950 0.000   0 1.840
TCLE87 30/10/2014 Put 5.940 0.000 0.060 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.520 1.700 0.000   0 1.590
TCLEH7 30/10/2014 Put 6.190 0.000 0.060 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.285 1.465 0.000   0 1.355
TCLEP7 30/10/2014 Put 6.430 0.000 0.060 0.000   0 0.001
TCLF37 30/10/2014 Call 6.680 1.060 1.200 0.000   0 1.105
TCLF47 30/10/2014 Put 6.680 0.000 0.060 0.000   400 0.005
TCLEI7 30/10/2014 Call 6.930 0.820 0.960 0.000   0 0.865
TCLEJ7 30/10/2014 Put 6.930 0.000 0.035 0.000   0 0.015
TCLEM7 30/10/2014 Call 7.180 0.605 0.675 0.000   0 0.630
TCLEN7 30/10/2014 Put 7.180 0.003 0.055 0.000   0 0.035
TCLIF7 30/10/2014 Call 7.190 0.000 0.000 0.000   0 0.620
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.035
TCLES7 30/10/2014 Call 7.420 0.410 0.460 0.000   15 0.430
TCLET7 30/10/2014 Put 7.420 0.040 0.080 0.000   120 0.075
TCLII7 30/10/2014 Call 7.430 0.000 0.000 0.000   0 0.420
TCLIH7 30/10/2014 Put 7.430 0.000 0.000 0.000   0 0.075
TCLEW7 30/10/2014 Call 7.670 0.230 0.290 0.000   50 0.255
TCLEX7 30/10/2014 Put 7.670 0.110 0.150 0.000   0 0.155
TCLE57 30/10/2014 Call 7.920 0.105 0.150 0.000   1,250 0.130
TCLE67 30/10/2014 Put 7.920 0.225 0.280 0.000   45 0.285
TCLEK7 30/10/2014 Call 8.170 0.030 0.080 0.000   0 0.060
TCLEL7 30/10/2014 Put 8.170 0.415 0.470 0.000   0 0.470
TCLEU7 30/10/2014 Call 8.410 0.006 0.055 0.000   0 0.025
TCLEV7 30/10/2014 Put 8.410 0.625 0.685 0.000   0 0.685
TCLEY7 30/10/2014 Call 8.660 0.000 0.035 0.000   0 0.009
TCLEZ7 30/10/2014 Put 8.660 0.830 0.970 0.000   0 0.925
TCLE97 30/10/2014 Call 8.910 0.000 0.060 0.000   0 0.003
TCLEF7 30/10/2014 Put 8.910 1.080 1.220 0.000   0 1.175
TCLFX7 30/10/2014 Call 9.150 0.000 0.060 0.000   0 0.001
TCLFY7 30/10/2014 Put 9.150 1.300 1.480 0.000   0 1.415
TCLIV7 30/10/2014 Call 9.400 0.000 0.060 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.550 1.730 0.000   0 1.665
TCLI57 27/11/2014 Call 5.750 0.000 0.000 0.000   0 2.040
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 1.795
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.001
TCLGK7 27/11/2014 Call 6.250 0.000 0.000 0.000   0 1.545
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.002
TCLGW7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 1.300
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.007
TCLI37 27/11/2014 Call 6.750 0.000 0.000 0.000   0 1.060
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.015
TCLGQ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.830
TCLGR7 27/11/2014 Put 7.000 0.008 0.045 0.000   0 0.030
TCLGM7 27/11/2014 Call 7.250 0.580 0.640 0.000   0 0.605
TCLGN7 27/11/2014 Put 7.250 0.030 0.070 0.000   5,100 0.055
TCLIK7 27/11/2014 Call 7.260 0.000 0.000 0.000   1,375 0.600
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.055
TCLGY7 27/11/2014 Call 7.500 0.375 0.425 0.000   0 0.405
TCLGZ7 27/11/2014 Put 7.500 0.075 0.115 0.000   0 0.110
TCLIL7 27/11/2014 Call 7.510 0.000 0.000 0.000   29 0.400
TCLIM7 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.110
TCLI17 27/11/2014 Call 7.750 0.215 0.265 0.000   3,967 0.245
TCLI27 27/11/2014 Put 7.750 0.160 0.205 0.000   80 0.200
TCLG67 27/11/2014 Call 8.000 0.110 0.150 0.000   7,041 0.135
TCLG77 27/11/2014 Put 8.000 0.295 0.345 0.000   100 0.340
TCLGU7 27/11/2014 Call 8.250 0.045 0.085 0.000   0 0.070
TCLGV7 27/11/2014 Put 8.250 0.490 0.545 0.000   0 0.530
TCLI77 27/11/2014 Call 8.500 0.010 0.050 0.000   0 0.035
TCLI87 27/11/2014 Put 8.500 0.715 0.775 0.000   0 0.760
TCLG87 27/11/2014 Call 8.750 0.001 0.035 0.000   0 0.015
TCLG97 27/11/2014 Put 8.750 0.000 0.000 0.000   0 1.010
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.007
TCLGP7 27/11/2014 Put 9.000 0.000 0.000 0.000   0 1.260
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.003
TCLGT7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 1.510
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.001
TCLJ17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 1.760
TCLY39 18/12/2014 Call 0.010 0.000 0.000 0.000   23,456 7.810
TCLTD8 18/12/2014 Call 4.550 0.000 0.000 0.000   0 3.240
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 3.045
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 2.845
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   223 2.835
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 2.600
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 2.360
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 2.115
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.001
TCLTL8 18/12/2014 Call 5.940 0.000 0.000 0.000   0 1.865
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.002
TCLYS9 18/12/2014 Call 5.950 0.000 0.000 0.000   90 1.855
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.003
TCLXF9 18/12/2014 Call 6.190 0.000 0.000 0.000   0 1.620
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.006
TCLT98 18/12/2014 Call 6.430 0.000 0.000 0.000   0 1.390
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.010
TCLYV9 18/12/2014 Call 6.440 0.000 0.000 0.000   200 1.380
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.010
TCLX49 18/12/2014 Call 6.680 0.000 0.000 0.000   0 1.150
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.020
TCLDV7 18/12/2014 Call 6.690 0.000 0.000 0.000   0 1.145
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.020
TCLTN8 18/12/2014 Call 6.930 0.000 0.000 0.000   0 0.920
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   0 0.040
TCLYW9 18/12/2014 Call 6.940 0.000 0.000 0.000   0 0.915
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.040
TCLXH9 18/12/2014 Call 7.180 0.000 0.000 0.000   1,003 0.705
TCLXI9 18/12/2014 Put 7.180 0.000 0.000 0.000   60 0.065
TCLB47 18/12/2014 Call 7.190 0.000 0.000 0.000   700 0.695
TCLB37 18/12/2014 Put 7.190 0.000 0.000 0.000   100 0.065
TCLTB8 18/12/2014 Call 7.420 0.000 0.000 0.000   6,950 0.510
TCLTC8 18/12/2014 Put 7.420 0.000 0.000 0.000   52 0.115
TCLZ19 18/12/2014 Call 7.430 0.000 0.000 0.000   0 0.505
TCLYZ9 18/12/2014 Put 7.430 0.000 0.000 0.000   0 0.110
TCLX69 18/12/2014 Call 7.670 0.000 0.000 0.000   10,667 0.340
TCLX79 18/12/2014 Put 7.670 0.000 0.000 0.000   0 0.190
TCLZ29 18/12/2014 Call 7.680 0.000 0.000 0.000   307 0.335
TCLZ39 18/12/2014 Put 7.680 0.000 0.000 0.000   0 0.190
TCLTZ8 18/12/2014 Call 7.920 0.000 0.000 0.000   4,289 0.205
TCLU18 18/12/2014 Put 7.920 0.000 0.000 0.000   0 0.310
TCLXC9 18/12/2014 Call 8.170 0.000 0.000 0.000   50 0.115
TCLXD9 18/12/2014 Put 8.170 0.000 0.000 0.000   0 0.475
TCLD99 18/12/2014 Call 8.410 0.000 0.000 0.000   51 0.060
TCLDK9 18/12/2014 Put 8.410 0.000 0.000 0.000   0 0.680
TCLX29 18/12/2014 Call 8.660 0.000 0.000 0.000   0 0.035
TCLX39 18/12/2014 Put 8.660 0.000 0.000 0.000   0 0.920
TCLL69 18/12/2014 Call 8.910 0.000 0.000 0.000   0 0.020
TCLL79 18/12/2014 Put 8.910 0.000 0.000 0.000   0 1.170
TCLFZ7 18/12/2014 Call 9.150 0.000 0.000 0.000   0 0.010
TCLG17 18/12/2014 Put 9.150 0.000 0.000 0.000   0 1.410
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.005
TCLIY7 18/12/2014 Put 9.400 0.000 0.000 0.000   0 1.660
TCLKA7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 1.805
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.004
TCLKQ7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 1.560
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.010
TCLL17 29/01/2015 Call 6.500 0.000 0.000 0.000   0 1.315
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.025
TCLKM7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 1.080
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.050
TCLKE7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.855
TCLKF7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.085
TCLKU7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.650
TCLKV7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.145
TCLKY7 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.465
TCLKZ7 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.230
TCLKI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.315
TCLKJ7 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.355
TCLKC7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.200
TCLKD7 29/01/2015 Put 8.000 0.000 0.000 0.000   0 0.510
TCLKS7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.120
TCLKT7 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.700
TCLL37 29/01/2015 Call 8.500 0.000 0.000 0.000   0 0.065
TCLL47 29/01/2015 Put 8.500 0.000 0.000 0.000   0 0.910
TCLKG7 29/01/2015 Call 8.750 0.000 0.000 0.000   0 0.035
TCLKH7 29/01/2015 Put 8.750 0.000 0.000 0.000   0 1.135
TCLKO7 29/01/2015 Call 9.000 0.000 0.000 0.000   0 0.020
TCLKP7 29/01/2015 Put 9.000 0.000 0.000 0.000   0 1.370
TCLKW7 29/01/2015 Call 9.250 0.000 0.000 0.000   0 0.008
TCLKX7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 1.610
TCLKK7 29/01/2015 Call 9.500 0.000 0.000 0.000   0 0.004
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 1.855
TCLDR7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 7.670
TCLJQ9 26/03/2015 Call 4.750 0.000 0.000 0.000   0 3.040
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 2.845
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 2.600
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 0.000 0.000 0.000   0 2.360
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.001
TCLD57 26/03/2015 Call 5.690 0.000 0.000 0.000   0 2.115
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.003
TCLJM9 26/03/2015 Call 5.940 0.000 0.000 0.000   0 1.870
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.008
TCLDL7 26/03/2015 Call 6.190 0.000 0.000 0.000   0 1.625
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 1.480
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 1.390
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.030
TCLDZ7 26/03/2015 Call 6.440 0.000 0.000 0.000   0 1.255
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.030
TCLD77 26/03/2015 Call 6.680 0.000 0.000 0.000   0 1.155
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.055
TCLDW7 26/03/2015 Call 6.690 0.000 0.000 0.000   0 1.035
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.055
TCLJI9 26/03/2015 Call 6.930 0.000 0.000 0.000   0 0.930
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   373 0.090
TCLD97 26/03/2015 Call 7.180 0.000 0.000 0.000   0 0.720
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.145
TCLJG9 26/03/2015 Call 7.420 0.000 0.000 0.000   940 0.535
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   220 0.220
TCLD17 26/03/2015 Call 7.670 0.000 0.000 0.000   643 0.375
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   0 0.320
TCLJK9 26/03/2015 Call 7.920 0.000 0.000 0.000   81 0.245
TCLJL9 26/03/2015 Put 7.920 0.000 0.000 0.000   0 0.455
TCLDN7 26/03/2015 Call 8.170 0.000 0.000 0.000   0 0.150
TCLDO7 26/03/2015 Put 8.170 0.000 0.000 0.000   0 0.620
TCLJC9 26/03/2015 Call 8.410 0.000 0.000 0.000   0 0.090
TCLJD9 26/03/2015 Put 8.410 0.000 0.000 0.000   0 0.810
TCLD37 26/03/2015 Call 8.660 0.000 0.000 0.000   0 0.055
TCLD47 26/03/2015 Put 8.660 0.000 0.000 0.000   0 1.030
TCLL89 26/03/2015 Call 8.910 0.000 0.000 0.000   0 0.035
TCLL99 26/03/2015 Put 8.910 0.000 0.000 0.000   0 1.265
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 1.500
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 1.745
TCLK37 25/06/2015 Call 0.010 0.000 0.000 0.000   0 7.720
TCLV18 25/06/2015 Call 4.350 0.000 0.000 0.000   0 3.440
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 3.245
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 3.045
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.001
TCLV38 25/06/2015 Call 4.950 0.000 0.000 0.000   0 2.850
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.002
TCLUY8 25/06/2015 Call 5.440 0.000 0.000 0.000   0 2.365
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.009
TCLK47 25/06/2015 Call 5.690 0.000 0.000 0.000   0 2.115
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.015
TCLUU8 25/06/2015 Call 5.940 0.000 0.000 0.000   0 1.870
TCLUV8 25/06/2015 Put 5.940 0.000 0.000 0.000   0 0.030
TCLJK7 25/06/2015 Call 6.190 0.000 0.000 0.000   0 1.625
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.045
TCLUW8 25/06/2015 Call 6.430 0.000 0.000 0.000   0 1.395
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.075
TCLJE7 25/06/2015 Call 6.680 0.000 0.000 0.000   0 1.165
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.110
TCLUS8 25/06/2015 Call 6.930 0.000 0.000 0.000   0 0.950
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.165
TCLJM7 25/06/2015 Call 7.180 0.000 0.000 0.000   0 0.750
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   600 0.235
TCLV98 25/06/2015 Call 7.420 0.000 0.000 0.000   0 0.580
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   600 0.325
TCLJC7 25/06/2015 Call 7.670 0.000 0.000 0.000   0 0.430
TCLJD7 25/06/2015 Put 7.670 0.000 0.000 0.000   0 0.440
TCLVC8 25/06/2015 Call 7.920 0.000 0.000 0.000   840 0.305
TCLVD8 25/06/2015 Put 7.920 0.000 0.000 0.000   0 0.580
TCLJI7 25/06/2015 Call 8.170 0.000 0.000 0.000   0 0.205
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   0 0.745
TCLDL9 25/06/2015 Call 8.410 0.000 0.000 0.000   110 0.140
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   0 0.920
TCLJA7 25/06/2015 Call 8.660 0.000 0.000 0.000   300 0.090
TCLJB7 25/06/2015 Put 8.660 0.000 0.000 0.000   0 1.125
TCLLA9 25/06/2015 Call 8.910 0.000 0.000 0.000   0 0.060
TCLLB9 25/06/2015 Put 8.910 0.000 0.000 0.000   0 1.340
TCLJG7 25/06/2015 Call 9.150 0.000 0.000 0.000   0 0.045
TCLJH7 25/06/2015 Put 9.150 0.000 0.000 0.000   0 1.560
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   0 0.035
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   0 1.790
TCLJ47 25/06/2015 Call 9.900 0.000 0.000 0.000   0 0.015
TCLJ57 25/06/2015 Put 9.900 0.000 0.000 0.000   0 2.265
TCLY49 24/09/2015 Call 4.750 0.000 0.000 0.000   0 3.040
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.006
TCLUI9 24/09/2015 Call 4.950 0.000 0.000 0.000   0 2.845
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.009
TCLU69 24/09/2015 Call 5.440 0.000 0.000 0.000   0 2.365
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.025
TCLUA9 24/09/2015 Call 5.940 0.000 0.000 0.000   0 1.885
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.055
TCLU89 24/09/2015 Call 6.430 0.000 0.000 0.000   0 1.445
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.120
TCLUC9 24/09/2015 Call 6.930 0.000 0.000 0.000   0 1.050
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.225
TCLU29 24/09/2015 Call 7.420 0.000 0.000 0.000   100 0.725
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   100 0.395
TCLUG9 24/09/2015 Call 7.920 0.000 0.000 0.000   0 0.465
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   0 0.645
TCLU49 24/09/2015 Call 8.410 0.000 0.000 0.000   0 0.280
TCLU59 24/09/2015 Put 8.410 0.000 0.000 0.000   0 0.970
TCLUE9 24/09/2015 Call 8.910 0.000 0.000 0.000   0 0.155
TCLUF9 24/09/2015 Put 8.910 0.000 0.000 0.000   0 1.375
TCLDP7 24/09/2015 Call 9.400 0.000 0.000 0.000   0 0.075
TCLDQ7 24/09/2015 Put 9.400 0.000 0.000 0.000   0 1.820
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 2.300
TCLJU7 17/12/2015 Call 5.440 0.000 0.000 0.000   0 2.360
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.002
TCLE49 17/12/2015 Call 5.940 0.000 0.000 0.000   600 1.865
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.010
TCLK17 17/12/2015 Call 6.430 0.000 0.000 0.000   0 1.385
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.045
TCLJQ7 17/12/2015 Call 6.930 0.000 0.000 0.000   0 0.925
TCLJR7 17/12/2015 Put 6.930 0.000 0.000 0.000   0 0.140
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   100 0.570
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.320
TCLJS7 17/12/2015 Call 7.920 0.000 0.000 0.000   0 0.320
TCLJT7 17/12/2015 Put 7.920 0.000 0.000 0.000   0 0.595
TCLJW7 17/12/2015 Call 8.410 0.000 0.000 0.000   0 0.170
TCLJX7 17/12/2015 Put 8.410 0.000 0.000 0.000   0 0.950
TCLJO7 17/12/2015 Call 8.910 0.000 0.000 0.000   0 0.080
TCLJP7 17/12/2015 Put 8.910 0.000 0.000 0.000   0 1.375
TCLJY7 17/12/2015 Call 9.400 0.000 0.000 0.000   0 0.040
TCLJZ7 17/12/2015 Put 9.400 0.000 0.000 0.000   0 1.825
TCLK87 17/12/2015 Call 9.900 0.000 0.000 0.000   0 0.015
TCLK97 17/12/2015 Put 9.900 0.000 0.000 0.000   0 2.305
TCLQU9 23/06/2016 Call 6.930 0.000 0.000 0.000   0 1.060
TCLQV9 23/06/2016 Put 6.930 0.000 0.000 0.000   70 0.325

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.