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 7.190 Up 0.120 7.170 7.200 7.140 7.200 7.100 3,814,485 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLZY9 23/04/2014 Call 0.010 7.185 7.185 0.000   0 7.065
TCLVX9 23/04/2014 Call 5.000 2.190 2.190 0.000   0 2.075
TCLVY9 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLUZ9 23/04/2014 Call 5.250 1.945 1.945 0.000   0 1.825
TCLV19 23/04/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLV89 23/04/2014 Call 5.500 1.695 1.695 0.000   0 1.575
TCLV99 23/04/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLVG9 23/04/2014 Call 5.750 1.445 1.445 0.000   0 1.325
TCLVH9 23/04/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLVM9 23/04/2014 Call 6.000 1.195 1.195 0.000   0 1.075
TCLVN9 23/04/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLV29 23/04/2014 Call 6.250 0.945 0.945 0.000   40 0.825
TCLV39 23/04/2014 Put 6.250 0.000 0.000 0.000   350 0.000
TCLVS9 23/04/2014 Call 6.500 0.695 0.695 0.000   0 0.575
TCLVT9 23/04/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLVI9 23/04/2014 Call 6.750 0.445 0.445 0.000   90 0.330
TCLVJ9 23/04/2014 Put 6.750 0.000 0.000 0.000   0 0.002
TCLVC9 23/04/2014 Call 7.000 0.200 0.200 0.000   475 0.115
TCLVD9 23/04/2014 Put 7.000 0.007 0.007 0.000   500 0.030
TCLV49 23/04/2014 Call 7.250 0.030 0.030 0.000   1,552 0.010
TCLV59 23/04/2014 Put 7.250 0.090 0.090 0.000   652 0.185
TCLCY7 23/04/2014 Call 7.260 0.030 0.030 0.000   0 0.009
TCLCZ7 23/04/2014 Put 7.260 0.100 0.100 0.000   0 0.190
TCLVO9 23/04/2014 Call 7.500 0.000 0.000 0.000   479 0.000
TCLVP9 23/04/2014 Put 7.500 0.310 0.310 0.000   0 0.430
TCLVE9 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TCLVF9 23/04/2014 Put 7.750 0.560 0.560 0.000   0 0.680
TCLVA9 23/04/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TCLVB9 23/04/2014 Put 8.000 0.810 0.810 0.000   0 0.930
TCLV69 23/04/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TCLV79 23/04/2014 Put 8.250 1.060 1.060 0.000   0 1.180
TCLVQ9 23/04/2014 Call 8.500 0.000 0.000 0.000   0 0.000
TCLVR9 23/04/2014 Put 8.500 1.310 1.310 0.000   0 1.430
TCLVK9 23/04/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLVL9 23/04/2014 Put 8.750 1.560 1.560 0.000   0 1.680
TCLVV9 23/04/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLVW9 23/04/2014 Put 9.000 1.810 1.810 0.000   0 1.935
TCLC67 29/05/2014 Call 0.010 7.205 7.205 0.000   0 7.085
TCLWV9 29/05/2014 Call 5.000 2.205 2.205 0.000   0 2.085
TCLWW9 29/05/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLWE9 29/05/2014 Call 5.250 1.955 1.955 0.000   0 1.840
TCLWF9 29/05/2014 Put 5.250 0.000 0.000 0.000   0 0.001
TCLWS9 29/05/2014 Call 5.500 1.705 1.705 0.000   0 1.590
TCLWT9 29/05/2014 Put 5.500 0.000 0.000 0.000   0 0.003
TCLWI9 29/05/2014 Call 5.750 1.460 1.460 0.000   0 1.340
TCLWJ9 29/05/2014 Put 5.750 0.000 0.000 0.000   0 0.007
TCLCO7 29/05/2014 Call 5.760 1.450 1.450 0.000   620 1.330
TCLCP7 29/05/2014 Put 5.760 0.000 0.000 0.000   0 0.007
TCLVZ9 29/05/2014 Call 6.000 1.210 1.210 0.000   0 1.095
TCLW19 29/05/2014 Put 6.000 0.002 0.002 0.000   85 0.010
TCLCR7 29/05/2014 Call 6.010 1.200 1.200 0.000   0 1.085
TCLCQ7 29/05/2014 Put 6.010 0.002 0.002 0.000   0 0.015
TCLWC9 29/05/2014 Call 6.250 0.960 0.960 0.000   0 0.845
TCLWD9 29/05/2014 Put 6.250 0.004 0.004 0.000   97 0.020
TCLCS7 29/05/2014 Call 6.260 0.950 0.950 0.000   90 0.835
TCLCT7 29/05/2014 Put 6.260 0.005 0.005 0.000   73 0.020
TCLWM9 29/05/2014 Call 6.500 0.715 0.715 0.000   0 0.605
TCLWN9 29/05/2014 Put 6.500 0.010 0.010 0.000   600 0.030
TCLCV7 29/05/2014 Call 6.510 0.705 0.705 0.000   197 0.595
TCLCU7 29/05/2014 Put 6.510 0.010 0.010 0.000   0 0.030
TCLW49 29/05/2014 Call 6.750 0.480 0.480 0.000   60 0.380
TCLW59 29/05/2014 Put 6.750 0.025 0.025 0.000   600 0.050
TCLW89 29/05/2014 Call 7.000 0.270 0.270 0.250 1,045 4,229 0.190
TCLW99 29/05/2014 Put 7.000 0.065 0.065 0.000   2,980 0.105
TCLCW7 29/05/2014 Call 7.010 0.260 0.260 0.000   374 0.185
TCLCX7 29/05/2014 Put 7.010 0.070 0.070 0.000   714 0.110
TCLWA9 29/05/2014 Call 7.250 0.115 0.115 0.000   2,566 0.065
TCLWB9 29/05/2014 Put 7.250 0.165 0.165 0.000   950 0.225
TCLWO9 29/05/2014 Call 7.500 0.035 0.035 0.000   1,605 0.015
TCLWP9 29/05/2014 Put 7.500 0.335 0.335 0.000   160 0.430
TCLW69 29/05/2014 Call 7.750 0.008 0.008 0.000   310 0.002
TCLW79 29/05/2014 Put 7.750 0.565 0.565 0.000   0 0.680
TCLWG9 29/05/2014 Call 8.000 0.001 0.001 0.000   0 0.000
TCLWH9 29/05/2014 Put 8.000 0.810 0.810 0.000   0 0.930
TCLWQ9 29/05/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TCLWR9 29/05/2014 Put 8.250 1.060 1.060 0.000   0 1.180
TCLWK9 29/05/2014 Call 8.500 0.000 0.000 0.000   0 0.000
TCLWL9 29/05/2014 Put 8.500 1.310 1.310 0.000   0 1.430
TCLW29 29/05/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLW39 29/05/2014 Put 8.750 1.560 1.560 0.000   0 1.680
TCLC77 29/05/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLC87 29/05/2014 Put 9.000 1.810 1.810 0.000   0 1.930
TCLR59 26/06/2014 Call 0.010 7.035 7.035 0.000   0 6.915
TCLSY8 26/06/2014 Call 4.400 2.815 2.815 0.000   0 2.695
TCLSZ8 26/06/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TCLSQ8 26/06/2014 Call 4.600 2.615 2.615 0.000   0 2.495
TCLSR8 26/06/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TCLT18 26/06/2014 Call 4.800 2.415 2.415 0.000   0 2.295
TCLT28 26/06/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TCLTH9 26/06/2014 Call 4.900 2.315 2.315 0.000   0 2.195
TCLTI9 26/06/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TCLSO8 26/06/2014 Call 5.000 2.215 2.215 0.000   0 2.095
TCLSP8 26/06/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLQE9 26/06/2014 Call 5.250 1.965 1.965 0.000   0 1.850
TCLQF9 26/06/2014 Put 5.250 0.000 0.000 0.000   0 0.001
TCLT58 26/06/2014 Call 5.500 1.720 1.720 0.000   0 1.600
TCLT68 26/06/2014 Put 5.500 0.002 0.002 0.000   0 0.002
TCLQ89 26/06/2014 Call 5.750 1.470 1.470 0.000   0 1.350
TCLQ99 26/06/2014 Put 5.750 0.004 0.004 0.000   0 0.004
TCLSS8 26/06/2014 Call 6.000 1.220 1.220 0.000   0 1.105
TCLST8 26/06/2014 Put 6.000 0.010 0.010 0.000   0 0.010
TCLQC9 26/06/2014 Call 6.250 0.975 0.975 0.000   400 0.860
TCLQD9 26/06/2014 Put 6.250 0.020 0.020 0.000   1,000 0.020
TCLT38 26/06/2014 Call 6.500 0.735 0.735 0.000   88 0.625
TCLT48 26/06/2014 Put 6.500 0.040 0.040 0.000   932 0.045
TCLQG9 26/06/2014 Call 6.750 0.505 0.505 0.000   0 0.405
TCLQH9 26/06/2014 Put 6.750 0.075 0.075 0.000   715 0.105
TCLSU8 26/06/2014 Call 7.000 0.305 0.305 0.000   3,769 0.230
TCLSV8 26/06/2014 Put 7.000 0.155 0.155 0.000   1,069 0.210
TCLQI9 26/06/2014 Call 7.250 0.155 0.155 0.000   5,553 0.105
TCLQJ9 26/06/2014 Put 7.250 0.290 0.290 0.000   229 0.375
TCLSW8 26/06/2014 Call 7.500 0.065 0.065 0.000   6,415 0.040
TCLSX8 26/06/2014 Put 7.500 0.480 0.480 0.000   0 0.585
TCLQA9 26/06/2014 Call 7.750 0.025 0.025 0.000   1,064 0.010
TCLQB9 26/06/2014 Put 7.750 0.705 0.705 0.000   0 0.820
TCLTX8 26/06/2014 Call 8.000 0.008 0.008 0.000   0 0.003
TCLTY8 26/06/2014 Put 8.000 0.950 0.950 0.000   0 1.070
TCLQK9 26/06/2014 Call 8.250 0.002 0.002 0.000   0 0.001
TCLQL9 26/06/2014 Put 8.250 1.195 1.195 0.000   107 1.315
TCLD59 26/06/2014 Call 8.500 0.001 0.001 0.000   0 0.000
TCLD69 26/06/2014 Put 8.500 1.445 1.445 0.000   52 1.565
TCLR89 26/06/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLR99 26/06/2014 Put 8.750 1.695 1.695 0.000   0 1.815
TCLL29 26/06/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLL39 26/06/2014 Put 9.000 1.940 1.940 0.000   0 2.060
TCLZ49 24/07/2014 Call 5.000 2.215 2.215 0.000   0 2.095
TCLZ59 24/07/2014 Put 5.000 0.000 0.000 0.000   0 0.003
TCLZ69 24/07/2014 Call 5.250 1.965 1.965 0.000   0 1.850
TCLZ79 24/07/2014 Put 5.250 0.001 0.001 0.000   0 0.008
TCLZ89 24/07/2014 Call 5.500 1.720 1.720 0.000   0 1.600
TCLZ99 24/07/2014 Put 5.500 0.003 0.003 0.000   0 0.015
TCLZA9 24/07/2014 Call 5.750 1.470 1.470 0.000   0 1.355
TCLZB9 24/07/2014 Put 5.750 0.006 0.006 0.000   0 0.020
TCLZC9 24/07/2014 Call 6.000 1.225 1.225 0.000   0 1.110
TCLZD9 24/07/2014 Put 6.000 0.015 0.015 0.000   0 0.030
TCLZE9 24/07/2014 Call 6.250 0.975 0.975 0.000   400 0.865
TCLZF9 24/07/2014 Put 6.250 0.025 0.025 0.000   0 0.045
TCLZG9 24/07/2014 Call 6.500 0.735 0.735 0.000   0 0.625
TCLZH9 24/07/2014 Put 6.500 0.050 0.050 0.000   0 0.075
TCLZI9 24/07/2014 Call 6.750 0.505 0.505 0.000   10 0.410
TCLZJ9 24/07/2014 Put 6.750 0.095 0.095 0.000   50 0.130
TCLZK9 24/07/2014 Call 7.000 0.310 0.310 0.000   840 0.235
TCLZL9 24/07/2014 Put 7.000 0.180 0.180 0.000   0 0.230
TCLZM9 24/07/2014 Call 7.250 0.160 0.160 0.000   0 0.115
TCLZN9 24/07/2014 Put 7.250 0.310 0.310 0.000   100 0.385
TCLZO9 24/07/2014 Call 7.500 0.080 0.080 0.000   65 0.055
TCLZP9 24/07/2014 Put 7.500 0.495 0.495 0.000   0 0.590
TCLZQ9 24/07/2014 Call 7.750 0.040 0.040 0.000   0 0.025
TCLZR9 24/07/2014 Put 7.750 0.715 0.715 0.000   0 0.820
TCLZS9 24/07/2014 Call 8.000 0.020 0.020 0.000   0 0.010
TCLZT9 24/07/2014 Put 8.000 0.950 0.950 0.000   0 1.065
TCLZU9 24/07/2014 Call 8.250 0.015 0.015 0.000   0 0.006
TCLZV9 24/07/2014 Put 8.250 1.195 1.195 0.000   0 1.315
TCLZW9 24/07/2014 Call 8.500 0.008 0.008 0.000   0 0.003
TCLZX9 24/07/2014 Put 8.500 1.445 1.445 0.000   0 1.565
TCLB17 24/07/2014 Call 8.750 0.004 0.004 0.000   0 0.001
TCLB27 24/07/2014 Put 8.750 1.695 1.695 0.000   0 1.815
TCLC97 24/07/2014 Call 9.000 0.002 0.002 0.000   0 0.000
TCLCF7 24/07/2014 Put 9.000 1.940 1.940 0.000   0 2.060
TCLC47 28/08/2014 Call 5.250 1.965 1.965 0.000   0 1.850
TCLC57 28/08/2014 Put 5.250 0.008 0.008 0.000   0 0.010
TCLBR7 28/08/2014 Call 5.500 1.720 1.720 0.000   0 1.605
TCLBS7 28/08/2014 Put 5.500 0.015 0.015 0.000   0 0.015
TCLBM7 28/08/2014 Call 5.750 1.470 1.470 0.000   0 1.355
TCLBO7 28/08/2014 Put 5.750 0.020 0.020 0.000   0 0.025
TCLB97 28/08/2014 Call 6.000 1.225 1.225 0.000   0 1.110
TCLBF7 28/08/2014 Put 6.000 0.030 0.030 0.000   0 0.040
TCLBZ7 28/08/2014 Call 6.250 0.980 0.980 0.000   0 0.865
TCLC17 28/08/2014 Put 6.250 0.045 0.045 0.000   0 0.060
TCLBT7 28/08/2014 Call 6.500 0.740 0.740 0.000   0 0.630
TCLBU7 28/08/2014 Put 6.500 0.075 0.075 0.000   0 0.095
TCLB77 28/08/2014 Call 6.750 0.520 0.520 0.000   0 0.420
TCLB87 28/08/2014 Put 6.750 0.125 0.125 0.000   0 0.160
TCLBK7 28/08/2014 Call 7.000 0.330 0.330 0.310 1,000 300 0.255
TCLBL7 28/08/2014 Put 7.000 0.215 0.215 0.000   0 0.265
TCLC27 28/08/2014 Call 7.250 0.190 0.190 0.000   378 0.140
TCLC37 28/08/2014 Put 7.250 0.345 0.345 0.000   0 0.410
TCLBV7 28/08/2014 Call 7.500 0.100 0.100 0.000   500 0.075
TCLBW7 28/08/2014 Put 7.500 0.515 0.515 0.000   0 0.600
TCLB57 28/08/2014 Call 7.750 0.055 0.055 0.000   0 0.045
TCLB67 28/08/2014 Put 7.750 0.720 0.720 0.000   0 0.825
TCLBI7 28/08/2014 Call 8.000 0.035 0.035 0.000   0 0.030
TCLBJ7 28/08/2014 Put 8.000 0.955 0.955 0.000   0 1.065
TCLBX7 28/08/2014 Call 8.250 0.025 0.025 0.000   0 0.020
TCLBY7 28/08/2014 Put 8.250 1.195 1.195 0.000   0 1.315
TCLBP7 28/08/2014 Call 8.500 0.015 0.015 0.000   0 0.015
TCLBQ7 28/08/2014 Put 8.500 1.445 1.445 0.000   0 1.565
TCLBG7 28/08/2014 Call 8.750 0.010 0.010 0.000   0 0.010
TCLBH7 28/08/2014 Put 8.750 1.695 1.695 0.000   0 1.810
TCLCG7 28/08/2014 Call 9.000 0.007 0.007 0.000   0 0.007
TCLCH7 28/08/2014 Put 9.000 1.940 1.940 0.000   0 2.060
TCLUK9 25/09/2014 Call 0.010 7.085 7.085 0.000   0 6.965
TCLZ38 25/09/2014 Call 4.600 2.615 2.615 0.000   0 2.495
TCLZ48 25/09/2014 Put 4.600 0.003 0.003 0.000   0 0.002
TCLZ58 25/09/2014 Call 4.800 2.415 2.415 0.000   0 2.295
TCLZ68 25/09/2014 Put 4.800 0.005 0.005 0.000   0 0.004
TCLZ78 25/09/2014 Call 5.000 2.215 2.215 0.000   0 2.095
TCLZ88 25/09/2014 Put 5.000 0.008 0.008 0.000   0 0.008
TCLYE9 25/09/2014 Call 5.010 2.065 2.065 0.000   0 1.950
TCLYF9 25/09/2014 Put 5.010 0.008 0.008 0.000   0 0.009
TCLTZ9 25/09/2014 Call 5.250 1.965 1.965 0.000   0 1.850
TCLU19 25/09/2014 Put 5.250 0.015 0.015 0.000   0 0.015
TCLZB8 25/09/2014 Call 5.500 1.720 1.720 0.000   0 1.600
TCLZC8 25/09/2014 Put 5.500 0.020 0.020 0.000   0 0.025
TCLTR9 25/09/2014 Call 5.750 1.470 1.470 0.000   0 1.355
TCLTS9 25/09/2014 Put 5.750 0.030 0.030 0.000   0 0.035
TCLZ18 25/09/2014 Call 6.000 1.225 1.225 0.000   0 1.110
TCLZ28 25/09/2014 Put 6.000 0.040 0.040 0.000   0 0.050
TCLYH9 25/09/2014 Call 6.010 1.095 1.095 0.000   0 1.000
TCLYG9 25/09/2014 Put 6.010 0.040 0.040 0.000   0 0.050
TCLTX9 25/09/2014 Call 6.250 0.980 0.980 0.000   0 0.870
TCLTY9 25/09/2014 Put 6.250 0.060 0.060 0.000   0 0.070
TCLZ98 25/09/2014 Call 6.500 0.750 0.750 0.000   40 0.645
TCLZA8 25/09/2014 Put 6.500 0.090 0.090 0.000   84 0.115
TCLYI9 25/09/2014 Call 6.510 0.660 0.660 0.000   0 0.570
TCLYJ9 25/09/2014 Put 6.510 0.090 0.090 0.000   180 0.115
TCLTP9 25/09/2014 Call 6.750 0.535 0.535 0.000   0 0.445
TCLTQ9 25/09/2014 Put 6.750 0.145 0.145 0.000   180 0.180
TCLDT7 25/09/2014 Call 6.760 0.475 0.475 0.000   0 0.395
TCLDS7 25/09/2014 Put 6.760 0.145 0.145 0.000   0 0.180
TCLYX8 25/09/2014 Call 7.000 0.355 0.355 0.000   160 0.280
TCLYZ8 25/09/2014 Put 7.000 0.230 0.230 0.000   390 0.285
TCLYL9 25/09/2014 Call 7.010 0.320 0.320 0.000   0 0.255
TCLYK9 25/09/2014 Put 7.010 0.230 0.230 0.000   0 0.280
TCLTT9 25/09/2014 Call 7.250 0.220 0.220 0.000   2,477 0.170
TCLTU9 25/09/2014 Put 7.250 0.360 0.360 0.000   50 0.430
TCLCI7 25/09/2014 Call 7.260 0.205 0.205 0.000   250 0.155
TCLCJ7 25/09/2014 Put 7.260 0.350 0.350 0.000   0 0.420
TCLYT8 25/09/2014 Call 7.500 0.130 0.130 0.000   960 0.100
TCLYU8 25/09/2014 Put 7.500 0.525 0.525 0.000   0 0.615
TCLYM9 25/09/2014 Call 7.510 0.125 0.125 0.000   147 0.095
TCLYN9 25/09/2014 Put 7.510 0.510 0.510 0.000   0 0.600
TCLTL9 25/09/2014 Call 7.750 0.080 0.080 0.000   250 0.060
TCLTM9 25/09/2014 Put 7.750 0.730 0.730 0.000   0 0.835
TCLYP9 25/09/2014 Call 7.760 0.080 0.080 0.000   0 0.060
TCLYO9 25/09/2014 Put 7.760 0.705 0.705 0.000   0 0.805
TCLYV8 25/09/2014 Call 8.000 0.055 0.055 0.000   0 0.040
TCLYW8 25/09/2014 Put 8.000 0.955 0.955 0.000   0 1.070
TCLTV9 25/09/2014 Call 8.250 0.040 0.040 0.000   0 0.030
TCLTW9 25/09/2014 Put 8.250 1.200 1.200 0.000   0 1.315
TCLD79 25/09/2014 Call 8.500 0.035 0.035 0.000   0 0.025
TCLD89 25/09/2014 Put 8.500 1.445 1.445 0.000   0 1.565
TCLTN9 25/09/2014 Call 8.750 0.030 0.030 0.000   0 0.020
TCLTO9 25/09/2014 Put 8.750 1.695 1.695 0.000   0 1.810
TCLL49 25/09/2014 Call 9.000 0.020 0.020 0.000   0 0.010
TCLL59 25/09/2014 Put 9.000 1.940 1.940 0.000   0 2.060
TCLY39 18/12/2014 Call 0.010 7.130 7.130 0.000   18,706 7.010
TCLTJ8 18/12/2014 Call 4.400 2.815 2.815 0.000   0 2.695
TCLTK8 18/12/2014 Put 4.400 0.003 0.003 0.000   0 0.020
TCLTD8 18/12/2014 Call 4.600 2.615 2.615 0.000   0 2.495
TCLTE8 18/12/2014 Put 4.600 0.006 0.006 0.000   0 0.025
TCLTF8 18/12/2014 Call 4.800 2.415 2.415 0.000   0 2.295
TCLTG8 18/12/2014 Put 4.800 0.010 0.010 0.000   0 0.030
TCLTH8 18/12/2014 Call 5.000 2.215 2.215 0.000   0 2.095
TCLTI8 18/12/2014 Put 5.000 0.015 0.015 0.000   0 0.030
TCLYR9 18/12/2014 Call 5.010 2.100 2.100 0.000   0 1.980
TCLYQ9 18/12/2014 Put 5.010 0.015 0.015 0.000   0 0.030
TCLX89 18/12/2014 Call 5.250 1.965 1.965 0.000   0 1.850
TCLX99 18/12/2014 Put 5.250 0.020 0.020 0.000   0 0.035
TCLT78 18/12/2014 Call 5.500 1.720 1.720 0.000   0 1.600
TCLT88 18/12/2014 Put 5.500 0.030 0.030 0.000   0 0.040
TCLXA9 18/12/2014 Call 5.750 1.475 1.475 0.000   0 1.360
TCLXB9 18/12/2014 Put 5.750 0.045 0.045 0.000   0 0.055
TCLTL8 18/12/2014 Call 6.000 1.235 1.235 0.000   0 1.120
TCLTM8 18/12/2014 Put 6.000 0.060 0.060 0.000   500 0.075
TCLYS9 18/12/2014 Call 6.010 1.165 1.165 0.000   0 1.060
TCLYT9 18/12/2014 Put 6.010 0.060 0.060 0.000   0 0.075
TCLXF9 18/12/2014 Call 6.250 1.005 1.005 0.000   0 0.895
TCLXG9 18/12/2014 Put 6.250 0.090 0.090 0.000   0 0.110
TCLT98 18/12/2014 Call 6.500 0.790 0.790 0.000   0 0.685
TCLTA8 18/12/2014 Put 6.500 0.135 0.135 0.000   20 0.165
TCLYV9 18/12/2014 Call 6.510 0.755 0.755 0.000   100 0.660
TCLYU9 18/12/2014 Put 6.510 0.130 0.130 0.000   0 0.160
TCLX49 18/12/2014 Call 6.750 0.600 0.600 0.000   0 0.505
TCLX59 18/12/2014 Put 6.750 0.200 0.200 0.210 100 15 0.240
TCLDV7 18/12/2014 Call 6.760 0.580 0.580 0.000   0 0.490
TCLDU7 18/12/2014 Put 6.760 0.195 0.195 0.000   500 0.235
TCLTN8 18/12/2014 Call 7.000 0.435 0.435 0.000   65 0.360
TCLTO8 18/12/2014 Put 7.000 0.290 0.290 0.000   0 0.345
TCLYW9 18/12/2014 Call 7.010 0.425 0.425 0.000   0 0.350
TCLYX9 18/12/2014 Put 7.010 0.280 0.280 0.000   40 0.335
TCLXH9 18/12/2014 Call 7.250 0.305 0.305 0.000   503 0.245
TCLXI9 18/12/2014 Put 7.250 0.410 0.410 0.000   0 0.485
TCLB47 18/12/2014 Call 7.260 0.300 0.300 0.000   100 0.240
TCLB37 18/12/2014 Put 7.260 0.395 0.395 0.000   100 0.465
TCLTB8 18/12/2014 Call 7.500 0.205 0.205 0.000   450 0.160
TCLTC8 18/12/2014 Put 7.500 0.565 0.565 0.000   0 0.655
TCLZ19 18/12/2014 Call 7.510 0.200 0.200 0.000   0 0.155
TCLYZ9 18/12/2014 Put 7.510 0.540 0.540 0.000   0 0.620
TCLX69 18/12/2014 Call 7.750 0.135 0.135 0.000   67 0.105
TCLX79 18/12/2014 Put 7.750 0.755 0.755 0.000   0 0.850
TCLZ29 18/12/2014 Call 7.760 0.135 0.135 0.000   0 0.100
TCLZ39 18/12/2014 Put 7.760 0.715 0.715 0.000   0 0.805
TCLTZ8 18/12/2014 Call 8.000 0.090 0.090 0.000   0 0.065
TCLU18 18/12/2014 Put 8.000 0.970 0.970 0.000   0 1.075
TCLXC9 18/12/2014 Call 8.250 0.065 0.065 0.000   0 0.045
TCLXD9 18/12/2014 Put 8.250 1.200 1.200 0.000   0 1.315
TCLD99 18/12/2014 Call 8.500 0.050 0.050 0.000   51 0.040
TCLDK9 18/12/2014 Put 8.500 1.445 1.445 0.000   0 1.565
TCLX29 18/12/2014 Call 8.750 0.040 0.040 0.000   0 0.035
TCLX39 18/12/2014 Put 8.750 1.695 1.695 0.000   0 1.810
TCLL69 18/12/2014 Call 9.000 0.035 0.035 0.000   0 0.030
TCLL79 18/12/2014 Put 9.000 1.940 1.940 0.000   0 2.060
TCLDR7 26/03/2015 Call 0.010 6.980 6.980 0.000   0 6.860
TCLJQ9 26/03/2015 Call 4.800 2.415 2.415 0.000   0 2.295
TCLJR9 26/03/2015 Put 4.800 0.015 0.015 0.000   0 0.020
TCLJO9 26/03/2015 Call 5.000 2.215 2.215 0.000   0 2.095
TCLJP9 26/03/2015 Put 5.000 0.020 0.020 0.000   0 0.030
TCLE37 26/03/2015 Call 5.250 1.965 1.965 0.000   0 1.850
TCLE47 26/03/2015 Put 5.250 0.030 0.030 0.000   0 0.040
TCLJE9 26/03/2015 Call 5.500 1.720 1.720 0.000   0 1.600
TCLJF9 26/03/2015 Put 5.500 0.045 0.045 0.000   0 0.050
TCLD57 26/03/2015 Call 5.750 1.475 1.475 0.000   0 1.360
TCLD67 26/03/2015 Put 5.750 0.065 0.065 0.000   400 0.075
TCLJM9 26/03/2015 Call 6.000 1.235 1.235 0.000   0 1.125
TCLJN9 26/03/2015 Put 6.000 0.095 0.095 0.000   0 0.110
TCLDL7 26/03/2015 Call 6.250 1.005 1.005 0.000   0 0.900
TCLDM7 26/03/2015 Put 6.250 0.140 0.140 0.000   0 0.160
TCLE17 26/03/2015 Call 6.260 0.880 0.880 0.000   0 0.790
TCLE27 26/03/2015 Put 6.260 0.140 0.140 0.000   0 0.160
TCLJA9 26/03/2015 Call 6.500 0.795 0.795 0.000   0 0.700
TCLJB9 26/03/2015 Put 6.500 0.205 0.205 0.000   0 0.235
TCLDZ7 26/03/2015 Call 6.510 0.700 0.700 0.000   0 0.615
TCLDY7 26/03/2015 Put 6.510 0.200 0.200 0.000   0 0.230
TCLD77 26/03/2015 Call 6.750 0.610 0.610 0.000   0 0.525
TCLD87 26/03/2015 Put 6.750 0.285 0.285 0.000   0 0.330
TCLDW7 26/03/2015 Call 6.760 0.545 0.545 0.000   0 0.465
TCLDX7 26/03/2015 Put 6.760 0.280 0.280 0.000   400 0.320
TCLJI9 26/03/2015 Call 7.000 0.455 0.455 0.000   0 0.385
TCLJJ9 26/03/2015 Put 7.000 0.390 0.390 0.000   60 0.450
TCLD97 26/03/2015 Call 7.250 0.330 0.330 0.000   0 0.270
TCLDK7 26/03/2015 Put 7.250 0.515 0.515 0.000   0 0.595
TCLJG9 26/03/2015 Call 7.500 0.230 0.230 0.000   840 0.185
TCLJH9 26/03/2015 Put 7.500 0.670 0.670 0.000   0 0.765
TCLD17 26/03/2015 Call 7.750 0.155 0.155 0.000   0 0.125
TCLD27 26/03/2015 Put 7.750 0.855 0.855 0.000   0 0.955
TCLJK9 26/03/2015 Call 8.000 0.105 0.105 0.000   0 0.080
TCLJL9 26/03/2015 Put 8.000 1.055 1.055 0.000   0 1.170
TCLDN7 26/03/2015 Call 8.250 0.070 0.070 0.000   0 0.055
TCLDO7 26/03/2015 Put 8.250 1.280 1.280 0.000   0 1.400
TCLJC9 26/03/2015 Call 8.500 0.050 0.050 0.000   0 0.040
TCLJD9 26/03/2015 Put 8.500 1.520 1.520 0.000   0 1.640
TCLD37 26/03/2015 Call 8.750 0.040 0.040 0.000   0 0.030
TCLD47 26/03/2015 Put 8.750 1.760 1.760 0.000   0 1.880
TCLL89 26/03/2015 Call 9.000 0.030 0.030 0.000   0 0.020
TCLL99 26/03/2015 Put 9.000 2.005 2.005 0.000   0 2.125
TCLCK7 26/03/2015 Call 9.500 0.015 0.015 0.000   0 0.010
TCLCL7 26/03/2015 Put 9.500 2.495 2.495 0.000   0 2.615
TCLV18 25/06/2015 Call 4.400 2.815 2.815 0.000   0 2.695
TCLV28 25/06/2015 Put 4.400 0.009 0.009 0.000   0 0.009
TCLV78 25/06/2015 Call 4.600 2.615 2.615 0.000   0 2.495
TCLV88 25/06/2015 Put 4.600 0.015 0.015 0.000   0 0.015
TCLV58 25/06/2015 Call 4.800 2.415 2.415 0.000   0 2.295
TCLV68 25/06/2015 Put 4.800 0.020 0.020 0.000   0 0.025
TCLV38 25/06/2015 Call 5.000 2.215 2.215 0.000   0 2.095
TCLV48 25/06/2015 Put 5.000 0.030 0.030 0.000   0 0.035
TCLUY8 25/06/2015 Call 5.500 1.720 1.720 0.000   0 1.605
TCLUZ8 25/06/2015 Put 5.500 0.070 0.070 0.000   0 0.080
TCLUU8 25/06/2015 Call 6.000 1.240 1.240 0.000   0 1.140
TCLUV8 25/06/2015 Put 6.000 0.145 0.145 0.000   0 0.170
TCLUW8 25/06/2015 Call 6.500 0.825 0.825 0.000   0 0.745
TCLUX8 25/06/2015 Put 6.500 0.280 0.280 0.000   0 0.315
TCLUS8 25/06/2015 Call 7.000 0.510 0.510 0.000   0 0.440
TCLUT8 25/06/2015 Put 7.000 0.485 0.485 0.000   0 0.540
TCLV98 25/06/2015 Call 7.500 0.285 0.285 0.000   0 0.240
TCLVA8 25/06/2015 Put 7.500 0.770 0.770 0.000   0 0.845
TCLVC8 25/06/2015 Call 8.000 0.145 0.145 0.000   0 0.115
TCLVD8 25/06/2015 Put 8.000 1.125 1.125 0.000   0 1.225
TCLDL9 25/06/2015 Call 8.500 0.065 0.065 0.000   0 0.050
TCLDM9 25/06/2015 Put 8.500 1.545 1.545 0.000   0 1.655
TCLLA9 25/06/2015 Call 9.000 0.030 0.030 0.000   0 0.020
TCLLB9 25/06/2015 Put 9.000 2.005 2.005 0.000   0 2.125
TCLCM7 25/06/2015 Call 9.500 0.010 0.010 0.000   0 0.009
TCLCN7 25/06/2015 Put 9.500 2.495 2.495 0.000   0 2.615
TCLY49 24/09/2015 Call 4.800 2.415 2.415 0.000   0 2.295
TCLY59 24/09/2015 Put 4.800 0.035 0.035 0.000   0 0.040
TCLUI9 24/09/2015 Call 5.000 2.215 2.215 0.000   0 2.095
TCLUJ9 24/09/2015 Put 5.000 0.045 0.045 0.000   0 0.055
TCLU69 24/09/2015 Call 5.500 1.725 1.725 0.000   0 1.605
TCLU79 24/09/2015 Put 5.500 0.095 0.095 0.000   0 0.110
TCLUA9 24/09/2015 Call 6.000 1.260 1.260 0.000   0 1.145
TCLUB9 24/09/2015 Put 6.000 0.180 0.180 0.000   0 0.205
TCLU89 24/09/2015 Call 6.500 0.860 0.860 0.000   0 0.765
TCLU99 24/09/2015 Put 6.500 0.320 0.320 0.000   0 0.355
TCLUC9 24/09/2015 Call 7.000 0.550 0.550 0.000   0 0.480
TCLUD9 24/09/2015 Put 7.000 0.525 0.525 0.000   70 0.580
TCLU29 24/09/2015 Call 7.500 0.330 0.330 0.000   0 0.280
TCLU39 24/09/2015 Put 7.500 0.815 0.815 0.000   0 0.890
TCLUG9 24/09/2015 Call 8.000 0.185 0.185 0.000   0 0.150
TCLUH9 24/09/2015 Put 8.000 1.185 1.185 0.000   0 1.275
TCLU49 24/09/2015 Call 8.500 0.095 0.095 0.000   0 0.075
TCLU59 24/09/2015 Put 8.500 1.615 1.615 0.000   0 1.720
TCLUE9 24/09/2015 Call 9.000 0.050 0.050 0.000   0 0.035
TCLUF9 24/09/2015 Put 9.000 2.080 2.080 0.000   0 2.195
TCLDP7 24/09/2015 Call 9.500 0.025 0.025 0.000   0 0.015
TCLDQ7 24/09/2015 Put 9.500 2.560 2.560 0.000   0 2.675
TCLE89 17/12/2015 Call 4.600 2.615 2.615 0.000   0 2.495
TCLE99 17/12/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TCLEJ9 17/12/2015 Call 4.800 2.415 2.415 0.000   0 2.295
TCLEK9 17/12/2015 Put 4.800 0.002 0.002 0.000   0 0.003
TCLE69 17/12/2015 Call 5.000 2.215 2.215 0.000   0 2.095
TCLE79 17/12/2015 Put 5.000 0.004 0.004 0.000   0 0.006
TCLE29 17/12/2015 Call 5.500 1.715 1.715 0.000   0 1.595
TCLE39 17/12/2015 Put 5.500 0.025 0.025 0.000   0 0.030
TCLE49 17/12/2015 Call 6.000 1.220 1.220 0.000   600 1.100
TCLE59 17/12/2015 Put 6.000 0.085 0.085 0.000   0 0.105
TCLEN9 17/12/2015 Call 6.500 0.755 0.755 0.000   0 0.655
TCLEO9 17/12/2015 Put 6.500 0.220 0.220 0.000   0 0.260
TCLEH9 17/12/2015 Call 7.000 0.425 0.425 0.000   0 0.360
TCLEI9 17/12/2015 Put 7.000 0.450 0.450 0.000   0 0.520
TCLEL9 17/12/2015 Call 7.500 0.225 0.225 0.000   0 0.190
TCLEM9 17/12/2015 Put 7.500 0.775 0.775 0.000   0 0.865
TCLEF9 17/12/2015 Call 8.000 0.115 0.115 0.000   0 0.090
TCLEG9 17/12/2015 Put 8.000 1.175 1.175 0.000   0 1.275
TCLI89 17/12/2015 Call 8.500 0.055 0.055 0.000   0 0.040
TCLI99 17/12/2015 Put 8.500 1.615 1.615 0.000   0 1.725
TCLLC9 17/12/2015 Call 9.000 0.025 0.025 0.000   0 0.020
TCLLD9 17/12/2015 Put 9.000 2.080 2.080 0.000   0 2.195
TCLR69 23/06/2016 Call 4.800 2.415 2.415 0.000   0 2.295
TCLR79 23/06/2016 Put 4.800 0.080 0.080 0.000   0 0.085
TCLR39 23/06/2016 Call 5.000 2.215 2.215 0.000   0 2.095
TCLR49 23/06/2016 Put 5.000 0.100 0.100 0.000   0 0.110
TCLQM9 23/06/2016 Call 5.500 1.730 1.730 0.000   0 1.620
TCLQN9 23/06/2016 Put 5.500 0.170 0.170 0.000   0 0.190
TCLR19 23/06/2016 Call 6.000 1.295 1.295 0.000   0 1.200
TCLR29 23/06/2016 Put 6.000 0.280 0.280 0.000   0 0.310
TCLQS9 23/06/2016 Call 6.500 0.945 0.945 0.000   0 0.865
TCLQT9 23/06/2016 Put 6.500 0.440 0.440 0.000   0 0.485
TCLQU9 23/06/2016 Call 7.000 0.670 0.670 0.000   0 0.600
TCLQV9 23/06/2016 Put 7.000 0.650 0.650 0.000   70 0.720
TCLQQ9 23/06/2016 Call 7.500 0.455 0.455 0.000   0 0.405
TCLQR9 23/06/2016 Put 7.500 0.915 0.915 0.000   0 1.015
TCLQY9 23/06/2016 Call 8.000 0.300 0.300 0.000   0 0.265
TCLQZ9 23/06/2016 Put 8.000 1.245 1.245 0.000   0 1.380
TCLQO9 23/06/2016 Call 8.500 0.190 0.190 0.000   0 0.160
TCLQP9 23/06/2016 Put 8.500 1.650 1.650 0.000   0 1.795
TCLQW9 23/06/2016 Call 9.000 0.120 0.120 0.000   0 0.095
TCLQX9 23/06/2016 Put 9.000 2.115 2.115 0.000   0 2.250
TCLY69 22/12/2016 Call 4.800 2.415 2.415 0.000   0 2.300
TCLY79 22/12/2016 Put 4.800 0.105 0.105 0.000   0 0.120
TCLXY9 22/12/2016 Call 5.000 2.220 2.220 0.000   0 2.100
TCLXZ9 22/12/2016 Put 5.000 0.135 0.135 0.000   0 0.150
TCLXJ9 22/12/2016 Call 5.500 1.740 1.740 0.000   0 1.630
TCLXK9 22/12/2016 Put 5.500 0.220 0.220 0.000   0 0.240
TCLY19 22/12/2016 Call 6.000 1.320 1.320 0.000   0 1.225
TCLY29 22/12/2016 Put 6.000 0.345 0.345 0.000   0 0.380
TCLXL9 22/12/2016 Call 6.500 0.985 0.985 0.000   0 0.900
TCLXM9 22/12/2016 Put 6.500 0.510 0.510 0.000   0 0.560
TCLXV9 22/12/2016 Call 7.000 0.715 0.715 0.000   0 0.650
TCLXW9 22/12/2016 Put 7.000 0.730 0.730 0.000   0 0.795
TCLXN9 22/12/2016 Call 7.500 0.510 0.510 0.000   0 0.460
TCLXO9 22/12/2016 Put 7.500 1.010 1.010 0.000   0 1.085
TCLXT9 22/12/2016 Call 8.000 0.355 0.355 0.000   0 0.315
TCLXU9 22/12/2016 Put 8.000 1.355 1.355 0.000   0 1.445
TCLXP9 22/12/2016 Call 8.500 0.240 0.240 0.000   0 0.210
TCLXQ9 22/12/2016 Put 8.500 1.760 1.760 0.000   0 1.860
TCLXR9 22/12/2016 Call 9.000 0.160 0.160 0.000   0 0.135
TCLXS9 22/12/2016 Put 9.000 2.200 2.200 0.000   0 2.310

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.