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 8.020 Up 0.020 7.990 8.040 8.000 8.020 7.980 3,068,417 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLL57 30/10/2014 Call 0.010 8.015 8.015 0.000   0 8.015
TCLEQ7 30/10/2014 Call 5.440 2.585 2.585 0.000   0 2.585
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.335 2.335 0.000   0 2.335
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 2.085 2.085 0.000   0 2.085
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.835 1.835 0.000   0 1.835
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.595 1.595 0.000   0 1.595
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.345 1.345 0.000   0 1.345
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   0 0.000
TCLEI7 30/10/2014 Call 6.930 1.095 1.095 0.000   0 1.095
TCLEJ7 30/10/2014 Put 6.930 0.000 0.000 0.000   0 0.000
TCLEM7 30/10/2014 Call 7.180 0.845 0.845 0.000   0 0.845
TCLEN7 30/10/2014 Put 7.180 0.000 0.000 0.000   0 0.000
TCLIF7 30/10/2014 Call 7.190 0.835 0.835 0.000   0 0.835
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.000
TCLES7 30/10/2014 Call 7.420 0.605 0.605 0.000   0 0.605
TCLET7 30/10/2014 Put 7.420 0.000 0.000 0.000   0 0.000
TCLII7 30/10/2014 Call 7.430 0.595 0.595 0.000   0 0.595
TCLIH7 30/10/2014 Put 7.430 0.001 0.001 0.000   0 0.001
TCLEW7 30/10/2014 Call 7.670 0.355 0.355 0.000   0 0.355
TCLEX7 30/10/2014 Put 7.670 0.007 0.007 0.010 8 0 0.007
TCLE57 30/10/2014 Call 7.920 0.120 0.120 0.000   0 0.120
TCLE67 30/10/2014 Put 7.920 0.050 0.050 0.000   0 0.050
TCLEK7 30/10/2014 Call 8.170 0.006 0.006 0.000   0 0.006
TCLEL7 30/10/2014 Put 8.170 0.195 0.195 0.000   0 0.195
TCLM37 30/10/2014 Call 8.180 0.005 0.005 0.000   0 0.005
TCLM27 30/10/2014 Put 8.180 0.200 0.200 0.000   0 0.200
TCLEU7 30/10/2014 Call 8.410 0.000 0.000 0.000   0 0.000
TCLEV7 30/10/2014 Put 8.410 0.405 0.405 0.000   0 0.405
TCLEY7 30/10/2014 Call 8.660 0.000 0.000 0.000   0 0.000
TCLEZ7 30/10/2014 Put 8.660 0.645 0.645 0.000   0 0.645
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 0.895 0.895 0.000   0 0.895
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.135 1.135 0.000   0 1.135
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.385 1.385 0.000   0 1.385
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.635 1.635 0.000   0 1.635
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 1.885 1.885 0.000   0 1.885
TCLNN7 27/11/2014 Call 0.010 8.030 8.030 0.000   0 8.030
TCLI57 27/11/2014 Call 5.750 2.285 2.285 0.000   0 2.285
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 2.040 2.040 0.000   0 2.040
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.790 1.790 0.000   0 1.790
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.540 1.540 0.000   0 1.540
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 1.295 1.295 0.000   0 1.295
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
TCLGQ7 27/11/2014 Call 7.000 1.045 1.045 0.000   0 1.045
TCLGR7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
TCLGM7 27/11/2014 Call 7.250 0.800 0.800 0.000   0 0.800
TCLGN7 27/11/2014 Put 7.250 0.003 0.003 0.000   0 0.003
TCLIK7 27/11/2014 Call 7.260 0.790 0.790 0.000   0 0.790
TCLIJ7 27/11/2014 Put 7.260 0.003 0.003 0.000   0 0.003
TCLGY7 27/11/2014 Call 7.500 0.555 0.555 0.000   0 0.555
TCLGZ7 27/11/2014 Put 7.500 0.015 0.015 0.000   0 0.015
TCLIL7 27/11/2014 Call 7.510 0.545 0.545 0.000   0 0.545
TCLIM7 27/11/2014 Put 7.510 0.015 0.015 0.000   0 0.015
TCLI17 27/11/2014 Call 7.750 0.335 0.335 0.000   0 0.335
TCLI27 27/11/2014 Put 7.750 0.045 0.045 0.000   0 0.045
TCLQF7 27/11/2014 Call 7.760 0.325 0.325 0.000   0 0.325
TCLQG7 27/11/2014 Put 7.760 0.050 0.050 0.000   0 0.050
TCLG67 27/11/2014 Call 8.000 0.155 0.155 0.135 4 0 0.155
TCLG77 27/11/2014 Put 8.000 0.130 0.130 0.000   0 0.130
TCLGU7 27/11/2014 Call 8.250 0.050 0.050 0.000   0 0.050
TCLGV7 27/11/2014 Put 8.250 0.285 0.285 0.000   0 0.285
TCLM57 27/11/2014 Call 8.260 0.050 0.050 0.000   0 0.050
TCLM47 27/11/2014 Put 8.260 0.290 0.290 0.000   0 0.290
TCLI77 27/11/2014 Call 8.500 0.010 0.010 0.000   0 0.010
TCLI87 27/11/2014 Put 8.500 0.500 0.500 0.000   0 0.500
TCLG87 27/11/2014 Call 8.750 0.002 0.002 0.000   0 0.002
TCLG97 27/11/2014 Put 8.750 0.740 0.740 0.000   0 0.740
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 0.985 0.985 0.000   0 0.985
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.235 1.235 0.000   0 1.235
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.485 1.485 0.000   0 1.485
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 1.735 1.735 0.000   0 1.735
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 1.980 1.980 0.000   0 1.980
TCLY39 18/12/2014 Call 0.010 8.040 8.040 0.000   0 8.040
TCLTD8 18/12/2014 Call 4.550 3.490 3.490 0.000   0 3.490
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.290 3.290 0.000   0 3.290
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.090 3.090 0.000   0 3.090
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.080 3.080 0.000   0 3.080
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.840 2.840 0.000   0 2.840
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.605 2.605 0.000   0 2.605
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.355 2.355 0.000   0 2.355
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.105 2.105 0.000   0 2.105
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYS9 18/12/2014 Call 5.950 2.095 2.095 0.000   0 2.095
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 1.860 1.860 0.000   0 1.860
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.620 1.620 0.000   0 1.620
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLYV9 18/12/2014 Call 6.440 1.610 1.610 0.000   0 1.610
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 1.375 1.375 0.000   0 1.375
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   0 0.000
TCLDV7 18/12/2014 Call 6.690 1.365 1.365 0.000   0 1.365
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   0 0.000
TCLTN8 18/12/2014 Call 6.930 1.125 1.125 0.000   0 1.125
TCLTO8 18/12/2014 Put 6.930 0.002 0.002 0.000   0 0.002
TCLYW9 18/12/2014 Call 6.940 1.115 1.115 0.000   0 1.115
TCLYX9 18/12/2014 Put 6.940 0.002 0.002 0.000   0 0.002
TCLXH9 18/12/2014 Call 7.180 0.885 0.885 0.000   0 0.885
TCLXI9 18/12/2014 Put 7.180 0.007 0.007 0.000   0 0.007
TCLB47 18/12/2014 Call 7.190 0.875 0.875 0.000   0 0.875
TCLB37 18/12/2014 Put 7.190 0.007 0.007 0.000   0 0.007
TCLTB8 18/12/2014 Call 7.420 0.655 0.655 0.000   0 0.655
TCLTC8 18/12/2014 Put 7.420 0.020 0.020 0.000   0 0.020
TCLZ19 18/12/2014 Call 7.430 0.645 0.645 0.000   0 0.645
TCLYZ9 18/12/2014 Put 7.430 0.020 0.020 0.000   0 0.020
TCLX69 18/12/2014 Call 7.670 0.435 0.435 0.000   0 0.435
TCLX79 18/12/2014 Put 7.670 0.055 0.055 0.000   0 0.055
TCLZ29 18/12/2014 Call 7.680 0.425 0.425 0.000   0 0.425
TCLZ39 18/12/2014 Put 7.680 0.060 0.060 0.000   0 0.060
TCLTZ8 18/12/2014 Call 7.920 0.250 0.250 0.000   0 0.250
TCLU18 18/12/2014 Put 7.920 0.130 0.130 0.000   0 0.130
TCLLY7 18/12/2014 Call 7.930 0.245 0.245 0.000   0 0.245
TCLLX7 18/12/2014 Put 7.930 0.135 0.135 0.000   0 0.135
TCLXC9 18/12/2014 Call 8.170 0.120 0.120 0.105 120 0 0.120
TCLXD9 18/12/2014 Put 8.170 0.260 0.260 0.000   0 0.260
TCLLZ7 18/12/2014 Call 8.180 0.115 0.115 0.000   0 0.115
TCLM17 18/12/2014 Put 8.180 0.265 0.265 0.000   0 0.265
TCLD99 18/12/2014 Call 8.410 0.050 0.050 0.000   0 0.050
TCLDK9 18/12/2014 Put 8.410 0.435 0.435 0.000   0 0.435
TCLX29 18/12/2014 Call 8.660 0.015 0.015 0.000   0 0.015
TCLX39 18/12/2014 Put 8.660 0.655 0.655 0.000   0 0.655
TCLL69 18/12/2014 Call 8.910 0.004 0.004 0.000   0 0.004
TCLL79 18/12/2014 Put 8.910 0.890 0.890 0.000   0 0.890
TCLFZ7 18/12/2014 Call 9.150 0.001 0.001 0.000   0 0.001
TCLG17 18/12/2014 Put 9.150 1.130 1.130 0.000   0 1.130
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.380 1.380 0.000   0 1.380
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.630 1.630 0.000   0 1.630
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.880 1.880 0.000   0 1.880
TCLM67 29/01/2015 Call 5.750 2.300 2.300 0.000   0 2.300
TCLM77 29/01/2015 Put 5.750 0.002 0.002 0.000   0 0.002
TCLKA7 29/01/2015 Call 6.000 2.050 2.050 0.000   0 2.050
TCLKB7 29/01/2015 Put 6.000 0.005 0.005 0.000   0 0.005
TCLKQ7 29/01/2015 Call 6.250 1.800 1.800 0.000   0 1.800
TCLKR7 29/01/2015 Put 6.250 0.010 0.010 0.000   0 0.010
TCLL17 29/01/2015 Call 6.500 1.555 1.555 0.000   0 1.555
TCLL27 29/01/2015 Put 6.500 0.015 0.015 0.000   0 0.015
TCLKM7 29/01/2015 Call 6.750 1.305 1.305 0.000   0 1.305
TCLKN7 29/01/2015 Put 6.750 0.025 0.025 0.000   0 0.025
TCLKE7 29/01/2015 Call 7.000 1.060 1.060 0.000   0 1.060
TCLKF7 29/01/2015 Put 7.000 0.035 0.035 0.000   0 0.035
TCLKU7 29/01/2015 Call 7.250 0.815 0.815 0.000   0 0.815
TCLKV7 29/01/2015 Put 7.250 0.055 0.055 0.000   0 0.055
TCLKY7 29/01/2015 Call 7.500 0.580 0.580 0.000   0 0.580
TCLKZ7 29/01/2015 Put 7.500 0.095 0.095 0.000   0 0.095
TCLKI7 29/01/2015 Call 7.750 0.370 0.370 0.000   0 0.370
TCLKJ7 29/01/2015 Put 7.750 0.165 0.165 0.000   0 0.165
TCLKC7 29/01/2015 Call 8.000 0.210 0.210 0.000   0 0.210
TCLKD7 29/01/2015 Put 8.000 0.285 0.285 0.000   0 0.285
TCLKS7 29/01/2015 Call 8.250 0.105 0.105 0.000   0 0.105
TCLKT7 29/01/2015 Put 8.250 0.460 0.460 0.000   0 0.460
TCLL37 29/01/2015 Call 8.500 0.050 0.050 0.000   0 0.050
TCLL47 29/01/2015 Put 8.500 0.670 0.670 0.000   0 0.670
TCLKG7 29/01/2015 Call 8.750 0.020 0.020 0.000   0 0.020
TCLKH7 29/01/2015 Put 8.750 0.900 0.900 0.000   0 0.900
TCLKO7 29/01/2015 Call 9.000 0.010 0.010 0.000   0 0.010
TCLKP7 29/01/2015 Put 9.000 1.140 1.140 0.000   0 1.140
TCLKW7 29/01/2015 Call 9.250 0.004 0.004 0.000   0 0.004
TCLKX7 29/01/2015 Put 9.250 1.390 1.390 0.000   0 1.390
TCLKK7 29/01/2015 Call 9.500 0.001 0.001 0.000   0 0.001
TCLKL7 29/01/2015 Put 9.500 1.635 1.635 0.000   0 1.635
TCLLG7 29/01/2015 Call 9.750 0.001 0.001 0.000   0 0.001
TCLLH7 29/01/2015 Put 9.750 1.885 1.885 0.000   0 1.885
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 2.130 2.130 0.000   0 2.130
TCLP17 26/02/2015 Call 5.750 2.300 2.300 0.000   0 2.300
TCLP27 26/02/2015 Put 5.750 0.004 0.004 0.000   0 0.004
TCLNY7 26/02/2015 Call 6.000 2.050 2.050 0.000   0 2.050
TCLNZ7 26/02/2015 Put 6.000 0.009 0.009 0.000   0 0.009
TCLN77 26/02/2015 Call 6.250 1.805 1.805 0.000   0 1.805
TCLN87 26/02/2015 Put 6.250 0.015 0.015 0.000   0 0.015
TCLN37 26/02/2015 Call 6.500 1.555 1.555 0.000   0 1.555
TCLN47 26/02/2015 Put 6.500 0.025 0.025 0.000   0 0.025
TCLMS7 26/02/2015 Call 6.750 1.310 1.310 0.000   0 1.310
TCLMT7 26/02/2015 Put 6.750 0.035 0.035 0.000   0 0.035
TCLMM7 26/02/2015 Call 7.000 1.065 1.065 0.000   0 1.065
TCLMN7 26/02/2015 Put 7.000 0.050 0.050 0.000   0 0.050
TCLN97 26/02/2015 Call 7.250 0.830 0.830 0.000   0 0.830
TCLNK7 26/02/2015 Put 7.250 0.080 0.080 0.000   0 0.080
TCLN57 26/02/2015 Call 7.500 0.605 0.605 0.000   0 0.605
TCLN67 26/02/2015 Put 7.500 0.130 0.130 0.000   0 0.130
TCLMQ7 26/02/2015 Call 7.750 0.410 0.410 0.000   0 0.410
TCLMR7 26/02/2015 Put 7.750 0.210 0.210 0.000   0 0.210
TCLMO7 26/02/2015 Call 8.000 0.255 0.255 0.000   0 0.255
TCLMP7 26/02/2015 Put 8.000 0.335 0.335 0.000   0 0.335
TCLN17 26/02/2015 Call 8.250 0.150 0.150 0.000   0 0.150
TCLN27 26/02/2015 Put 8.250 0.495 0.495 0.000   0 0.495
TCLMU7 26/02/2015 Call 8.500 0.085 0.085 0.000   0 0.085
TCLMV7 26/02/2015 Put 8.500 0.695 0.695 0.000   0 0.695
TCLMK7 26/02/2015 Call 8.750 0.050 0.050 0.000   0 0.050
TCLML7 26/02/2015 Put 8.750 0.915 0.915 0.000   0 0.915
TCLNL7 26/02/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLNM7 26/02/2015 Put 9.000 1.150 1.150 0.000   0 1.150
TCLMY7 26/02/2015 Call 9.250 0.020 0.020 0.000   0 0.020
TCLMZ7 26/02/2015 Put 9.250 1.395 1.395 0.000   0 1.395
TCLMW7 26/02/2015 Call 9.500 0.010 0.010 0.000   0 0.010
TCLMX7 26/02/2015 Put 9.500 1.640 1.640 0.000   0 1.640
TCLMI7 26/02/2015 Call 9.750 0.006 0.006 0.000   0 0.006
TCLMJ7 26/02/2015 Put 9.750 1.885 1.885 0.000   0 1.885
TCLNS7 26/02/2015 Call 10.000 0.003 0.003 0.000   0 0.003
TCLNT7 26/02/2015 Put 10.000 2.130 2.130 0.000   0 2.130
TCLDR7 26/03/2015 Call 0.010 7.910 7.910 0.000   0 7.910
TCLJQ9 26/03/2015 Call 4.750 3.295 3.295 0.000   0 3.295
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.095 3.095 0.000   0 3.095
TCLJP9 26/03/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLE37 26/03/2015 Call 5.200 2.845 2.845 0.000   0 2.845
TCLE47 26/03/2015 Put 5.200 0.001 0.001 0.000   0 0.001
TCLJE9 26/03/2015 Call 5.440 2.605 2.605 0.000   0 2.605
TCLJF9 26/03/2015 Put 5.440 0.003 0.003 0.000   0 0.003
TCLD57 26/03/2015 Call 5.690 2.360 2.360 0.000   0 2.360
TCLD67 26/03/2015 Put 5.690 0.007 0.007 0.000   0 0.007
TCLJM9 26/03/2015 Call 5.940 2.110 2.110 0.000   0 2.110
TCLJN9 26/03/2015 Put 5.940 0.010 0.010 0.000   0 0.010
TCLDL7 26/03/2015 Call 6.190 1.860 1.860 0.000   0 1.860
TCLDM7 26/03/2015 Put 6.190 0.020 0.020 0.000   0 0.020
TCLE17 26/03/2015 Call 6.200 1.715 1.715 0.000   0 1.715
TCLE27 26/03/2015 Put 6.200 0.020 0.020 0.000   0 0.020
TCLJA9 26/03/2015 Call 6.430 1.625 1.625 0.000   0 1.625
TCLJB9 26/03/2015 Put 6.430 0.030 0.030 0.000   0 0.030
TCLDZ7 26/03/2015 Call 6.440 1.485 1.485 0.000   0 1.485
TCLDY7 26/03/2015 Put 6.440 0.030 0.030 0.000   0 0.030
TCLD77 26/03/2015 Call 6.680 1.380 1.380 0.000   0 1.380
TCLD87 26/03/2015 Put 6.680 0.040 0.040 0.000   0 0.040
TCLDW7 26/03/2015 Call 6.690 1.250 1.250 0.000   0 1.250
TCLDX7 26/03/2015 Put 6.690 0.040 0.040 0.000   0 0.040
TCLJI9 26/03/2015 Call 6.930 1.135 1.135 0.000   0 1.135
TCLJJ9 26/03/2015 Put 6.930 0.060 0.060 0.000   0 0.060
TCLD97 26/03/2015 Call 7.180 0.900 0.900 0.000   0 0.900
TCLDK7 26/03/2015 Put 7.180 0.090 0.090 0.000   0 0.090
TCLJG9 26/03/2015 Call 7.420 0.685 0.685 0.000   0 0.685
TCLJH9 26/03/2015 Put 7.420 0.140 0.140 0.000   0 0.140
TCLD17 26/03/2015 Call 7.670 0.490 0.490 0.000   0 0.490
TCLD27 26/03/2015 Put 7.670 0.210 0.210 0.000   0 0.210
TCLLN7 26/03/2015 Call 7.680 0.440 0.440 0.000   0 0.440
TCLLM7 26/03/2015 Put 7.680 0.210 0.210 0.000   0 0.210
TCLJK9 26/03/2015 Call 7.920 0.330 0.330 0.000   0 0.330
TCLJL9 26/03/2015 Put 7.920 0.320 0.320 0.000   0 0.320
TCLLO7 26/03/2015 Call 7.930 0.300 0.300 0.000   0 0.300
TCLLP7 26/03/2015 Put 7.930 0.315 0.315 0.000   0 0.315
TCLDN7 26/03/2015 Call 8.170 0.210 0.210 0.000   0 0.210
TCLDO7 26/03/2015 Put 8.170 0.465 0.465 0.000   0 0.465
TCLLR7 26/03/2015 Call 8.180 0.195 0.195 0.000   0 0.195
TCLLQ7 26/03/2015 Put 8.180 0.455 0.455 0.000   0 0.455
TCLJC9 26/03/2015 Call 8.410 0.130 0.130 0.000   0 0.130
TCLJD9 26/03/2015 Put 8.410 0.640 0.640 0.000   0 0.640
TCLLS7 26/03/2015 Call 8.420 0.125 0.125 0.000   0 0.125
TCLLT7 26/03/2015 Put 8.420 0.625 0.625 0.000   0 0.625
TCLD37 26/03/2015 Call 8.660 0.080 0.080 0.000   0 0.080
TCLD47 26/03/2015 Put 8.660 0.845 0.845 0.000   0 0.845
TCLLW7 26/03/2015 Call 8.670 0.075 0.075 0.000   0 0.075
TCLLU7 26/03/2015 Put 8.670 0.825 0.825 0.000   0 0.825
TCLL89 26/03/2015 Call 8.910 0.050 0.050 0.000   0 0.050
TCLL99 26/03/2015 Put 8.910 1.070 1.070 0.000   0 1.070
TCLG27 26/03/2015 Call 9.150 0.035 0.035 0.000   0 0.035
TCLG37 26/03/2015 Put 9.150 1.295 1.295 0.000   0 1.295
TCLCK7 26/03/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLCL7 26/03/2015 Put 9.400 1.535 1.535 0.000   0 1.535
TCLLI7 26/03/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 1.785 1.785 0.000   0 1.785
TCLMG7 26/03/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLMH7 26/03/2015 Put 9.900 2.030 2.030 0.000   0 2.030
TCLK37 25/06/2015 Call 0.010 7.965 7.965 0.000   0 7.965
TCLV18 25/06/2015 Call 4.350 3.690 3.690 0.000   0 3.690
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.495 3.495 0.000   0 3.495
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.295 3.295 0.000   0 3.295
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.095 3.095 0.000   0 3.095
TCLV48 25/06/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLUY8 25/06/2015 Call 5.440 2.605 2.605 0.000   0 2.605
TCLUZ8 25/06/2015 Put 5.440 0.003 0.003 0.000   0 0.003
TCLK47 25/06/2015 Call 5.690 2.360 2.360 0.000   0 2.360
TCLK57 25/06/2015 Put 5.690 0.008 0.008 0.000   0 0.008
TCLUU8 25/06/2015 Call 5.940 2.110 2.110 0.000   0 2.110
TCLUV8 25/06/2015 Put 5.940 0.015 0.015 0.000   0 0.015
TCLJK7 25/06/2015 Call 6.190 1.865 1.865 0.000   0 1.865
TCLJL7 25/06/2015 Put 6.190 0.025 0.025 0.000   0 0.025
TCLUW8 25/06/2015 Call 6.430 1.630 1.630 0.000   0 1.630
TCLUX8 25/06/2015 Put 6.430 0.040 0.040 0.000   0 0.040
TCLJE7 25/06/2015 Call 6.680 1.390 1.390 0.000   0 1.390
TCLJF7 25/06/2015 Put 6.680 0.060 0.060 0.000   0 0.060
TCLUS8 25/06/2015 Call 6.930 1.160 1.160 0.000   0 1.160
TCLUT8 25/06/2015 Put 6.930 0.095 0.095 0.000   0 0.095
TCLJM7 25/06/2015 Call 7.180 0.940 0.940 0.000   0 0.940
TCLJN7 25/06/2015 Put 7.180 0.135 0.135 0.000   0 0.135
TCLV98 25/06/2015 Call 7.420 0.750 0.750 0.000   0 0.750
TCLVA8 25/06/2015 Put 7.420 0.195 0.195 0.000   0 0.195
TCLJC7 25/06/2015 Call 7.670 0.575 0.575 0.000   0 0.575
TCLJD7 25/06/2015 Put 7.670 0.275 0.275 0.000   0 0.275
TCLVC8 25/06/2015 Call 7.920 0.425 0.425 0.000   0 0.425
TCLVD8 25/06/2015 Put 7.920 0.380 0.380 0.000   0 0.380
TCLJI7 25/06/2015 Call 8.170 0.305 0.305 0.000   0 0.305
TCLJJ7 25/06/2015 Put 8.170 0.515 0.515 0.000   0 0.515
TCLDL9 25/06/2015 Call 8.410 0.215 0.215 0.000   0 0.215
TCLDM9 25/06/2015 Put 8.410 0.665 0.665 0.000   0 0.665
TCLJA7 25/06/2015 Call 8.660 0.140 0.140 0.000   0 0.140
TCLJB7 25/06/2015 Put 8.660 0.855 0.855 0.000   0 0.855
TCLLA9 25/06/2015 Call 8.910 0.090 0.090 0.000   0 0.090
TCLLB9 25/06/2015 Put 8.910 1.065 1.065 0.000   0 1.065
TCLJG7 25/06/2015 Call 9.150 0.060 0.060 0.000   0 0.060
TCLJH7 25/06/2015 Put 9.150 1.285 1.285 0.000   0 1.285
TCLCM7 25/06/2015 Call 9.400 0.035 0.035 0.000   0 0.035
TCLCN7 25/06/2015 Put 9.400 1.525 1.525 0.000   0 1.525
TCLLK7 25/06/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 1.770 1.770 0.000   0 1.770
TCLJ47 25/06/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLJ57 25/06/2015 Put 9.900 2.020 2.020 0.000   0 2.020
TCLQA7 24/09/2015 Call 0.010 7.805 7.805 0.000   0 7.805
TCLY49 24/09/2015 Call 4.750 3.290 3.290 0.000   0 3.290
TCLY59 24/09/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLUI9 24/09/2015 Call 4.950 3.095 3.095 0.000   0 3.095
TCLUJ9 24/09/2015 Put 4.950 0.003 0.003 0.000   0 0.003
TCLU69 24/09/2015 Call 5.440 2.605 2.605 0.000   0 2.605
TCLU79 24/09/2015 Put 5.440 0.010 0.010 0.000   0 0.010
TCLUA9 24/09/2015 Call 5.940 2.110 2.110 0.000   0 2.110
TCLUB9 24/09/2015 Put 5.940 0.035 0.035 0.000   0 0.035
TCLP77 24/09/2015 Call 6.190 1.860 1.860 0.000   0 1.860
TCLP87 24/09/2015 Put 6.190 0.055 0.055 0.000   0 0.055
TCLU89 24/09/2015 Call 6.430 1.630 1.630 0.000   0 1.630
TCLU99 24/09/2015 Put 6.430 0.080 0.080 0.000   0 0.080
TCLPL7 24/09/2015 Call 6.680 1.390 1.390 0.000   0 1.390
TCLPM7 24/09/2015 Put 6.680 0.115 0.115 0.000   0 0.115
TCLUC9 24/09/2015 Call 6.930 1.160 1.160 0.000   0 1.160
TCLUD9 24/09/2015 Put 6.930 0.160 0.160 0.000   0 0.160
TCLP97 24/09/2015 Call 7.180 0.950 0.950 0.000   0 0.950
TCLPK7 24/09/2015 Put 7.180 0.220 0.220 0.000   0 0.220
TCLU29 24/09/2015 Call 7.420 0.765 0.765 0.000   0 0.765
TCLU39 24/09/2015 Put 7.420 0.300 0.300 0.000   0 0.300
TCLP57 24/09/2015 Call 7.670 0.595 0.595 0.000   0 0.595
TCLP67 24/09/2015 Put 7.670 0.395 0.395 0.000   0 0.395
TCLUG9 24/09/2015 Call 7.920 0.450 0.450 0.000   0 0.450
TCLUH9 24/09/2015 Put 7.920 0.515 0.515 0.000   0 0.515
TCLPP7 24/09/2015 Call 8.170 0.330 0.330 0.000   0 0.330
TCLPQ7 24/09/2015 Put 8.170 0.660 0.660 0.000   0 0.660
TCLU49 24/09/2015 Call 8.410 0.240 0.240 0.000   0 0.240
TCLU59 24/09/2015 Put 8.410 0.815 0.815 0.000   0 0.815
TCLP37 24/09/2015 Call 8.660 0.170 0.170 0.000   0 0.170
TCLP47 24/09/2015 Put 8.660 0.995 0.995 0.000   0 0.995
TCLUE9 24/09/2015 Call 8.910 0.115 0.115 0.000   0 0.115
TCLUF9 24/09/2015 Put 8.910 1.190 1.190 0.000   0 1.190
TCLPN7 24/09/2015 Call 9.150 0.080 0.080 0.000   0 0.080
TCLPO7 24/09/2015 Put 9.150 1.395 1.395 0.000   0 1.395
TCLDP7 24/09/2015 Call 9.400 0.060 0.060 0.000   0 0.060
TCLDQ7 24/09/2015 Put 9.400 1.625 1.625 0.000   0 1.625
TCLQD7 24/09/2015 Call 9.650 0.045 0.045 0.000   0 0.045
TCLQE7 24/09/2015 Put 9.650 1.865 1.865 0.000   0 1.865
TCLJ67 24/09/2015 Call 9.900 0.035 0.035 0.000   0 0.035
TCLJ77 24/09/2015 Put 9.900 2.105 2.105 0.000   0 2.105
TCLNU7 24/09/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNV7 24/09/2015 Put 10.390 2.585 2.585 0.000   0 2.585
TCLJU7 17/12/2015 Call 5.440 2.605 2.605 0.000   0 2.605
TCLJV7 17/12/2015 Put 5.440 0.020 0.020 0.000   0 0.020
TCLE49 17/12/2015 Call 5.940 2.110 2.110 0.000   0 2.110
TCLE59 17/12/2015 Put 5.940 0.055 0.055 0.000   0 0.055
TCLK17 17/12/2015 Call 6.430 1.635 1.635 0.000   0 1.635
TCLK27 17/12/2015 Put 6.430 0.105 0.105 0.000   0 0.105
TCLJQ7 17/12/2015 Call 6.930 1.185 1.185 0.000   0 1.185
TCLJR7 17/12/2015 Put 6.930 0.200 0.200 0.000   0 0.200
TCLEL9 17/12/2015 Call 7.420 0.810 0.810 0.000   0 0.810
TCLEM9 17/12/2015 Put 7.420 0.340 0.340 0.000   0 0.340
TCLJS7 17/12/2015 Call 7.920 0.515 0.515 0.000   0 0.515
TCLJT7 17/12/2015 Put 7.920 0.555 0.555 0.000   0 0.555
TCLJW7 17/12/2015 Call 8.410 0.305 0.305 0.000   0 0.305
TCLJX7 17/12/2015 Put 8.410 0.840 0.840 0.000   0 0.840
TCLJO7 17/12/2015 Call 8.910 0.160 0.160 0.000   0 0.160
TCLJP7 17/12/2015 Put 8.910 1.210 1.210 0.000   0 1.210
TCLJY7 17/12/2015 Call 9.400 0.080 0.080 0.000   0 0.080
TCLJZ7 17/12/2015 Put 9.400 1.630 1.630 0.000   0 1.630
TCLK87 17/12/2015 Call 9.900 0.035 0.035 0.000   0 0.035
TCLK97 17/12/2015 Put 9.900 2.095 2.095 0.000   0 2.095
TCLNW7 17/12/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNX7 17/12/2015 Put 10.390 2.570 2.570 0.000   0 2.570
TCLQ47 23/03/2016 Call 5.500 2.545 2.545 0.000   0 2.545
TCLQ57 23/03/2016 Put 5.500 0.007 0.007 0.000   0 0.007
TCLPZ7 23/03/2016 Call 6.000 2.050 2.050 0.000   0 2.050
TCLQ17 23/03/2016 Put 6.000 0.030 0.030 0.000   0 0.030
TCLQ67 23/03/2016 Call 6.500 1.565 1.565 0.000   0 1.565
TCLQ77 23/03/2016 Put 6.500 0.085 0.085 0.000   0 0.085
TCLPV7 23/03/2016 Call 7.000 1.125 1.125 0.000   0 1.125
TCLPW7 23/03/2016 Put 7.000 0.205 0.205 0.000   0 0.205
TCLPR7 23/03/2016 Call 7.500 0.765 0.765 0.000   0 0.765
TCLPS7 23/03/2016 Put 7.500 0.395 0.395 0.000   0 0.395
TCLPX7 23/03/2016 Call 8.000 0.485 0.485 0.000   0 0.485
TCLPY7 23/03/2016 Put 8.000 0.660 0.660 0.000   0 0.660
TCLQ27 23/03/2016 Call 8.500 0.290 0.290 0.000   0 0.290
TCLQ37 23/03/2016 Put 8.500 0.995 0.995 0.000   0 0.995
TCLQ87 23/03/2016 Call 9.000 0.160 0.160 0.000   0 0.160
TCLQ97 23/03/2016 Put 9.000 1.390 1.390 0.000   0 1.390
TCLPT7 23/03/2016 Call 9.500 0.080 0.080 0.000   0 0.080
TCLPU7 23/03/2016 Put 9.500 1.820 1.820 0.000   0 1.820
TCLQB7 23/03/2016 Call 10.000 0.040 0.040 0.000   0 0.040
TCLQC7 23/03/2016 Put 10.000 2.275 2.275 0.000   0 2.275
TCLQU9 23/06/2016 Call 6.930 1.200 1.200 0.000   0 1.200
TCLQV9 23/06/2016 Put 6.930 0.225 0.225 0.000   0 0.225

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.