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 7.990 Down -0.010 7.980 8.000 8.000 8.020 7.980 511,496 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 0.000 0.000 0.000   0 7.995
TCLEQ7 30/10/2014 Call 5.440 2.440 2.660 0.000   0 2.565
TCLER7 30/10/2014 Put 5.440 0.000 0.060 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.190 2.410 0.000   0 2.315
TCLF27 30/10/2014 Put 5.690 0.000 0.060 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.940 2.160 0.000   0 2.065
TCLE87 30/10/2014 Put 5.940 0.000 0.060 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.710 1.890 0.000   0 1.815
TCLEH7 30/10/2014 Put 6.190 0.000 0.060 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.470 1.650 0.000   0 1.575
TCLEP7 30/10/2014 Put 6.430 0.000 0.060 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.220 1.400 0.000   0 1.325
TCLF47 30/10/2014 Put 6.680 0.000 0.060 0.000   400 0.000
TCLEI7 30/10/2014 Call 6.930 0.990 1.130 0.000   0 1.075
TCLEJ7 30/10/2014 Put 6.930 0.000 0.060 0.000   0 0.000
TCLEM7 30/10/2014 Call 7.180 0.740 0.880 0.000   0 0.825
TCLEN7 30/10/2014 Put 7.180 0.000 0.060 0.000   0 0.000
TCLIF7 30/10/2014 Call 7.190 0.000 0.000 0.000   0 0.815
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.000
TCLES7 30/10/2014 Call 7.420 0.515 0.635 0.000   763 0.585
TCLET7 30/10/2014 Put 7.420 0.000 0.040 0.000   570 0.000
TCLII7 30/10/2014 Call 7.430 0.000 0.000 0.000   0 0.575
TCLIH7 30/10/2014 Put 7.430 0.000 0.000 0.000   0 0.000
TCLEW7 30/10/2014 Call 7.670 0.285 0.375 0.000   1,968 0.340
TCLEX7 30/10/2014 Put 7.670 0.000 0.040 0.000   1,398 0.001
TCLE57 30/10/2014 Call 7.920 0.085 0.110 0.000   4,342 0.120
TCLE67 30/10/2014 Put 7.920 0.015 0.040 0.000   7,516 0.030
TCLEK7 30/10/2014 Call 8.170 0.000 0.040 0.000   1,672 0.010
TCLEL7 30/10/2014 Put 8.170 0.165 0.210 0.000   671 0.175
TCLM37 30/10/2014 Call 8.180 0.000 0.000 0.000   319 0.010
TCLM27 30/10/2014 Put 8.180 0.000 0.000 0.000   0 0.185
TCLEU7 30/10/2014 Call 8.410 0.000 0.040 0.000   0 0.000
TCLEV7 30/10/2014 Put 8.410 0.355 0.475 0.000   0 0.410
TCLEY7 30/10/2014 Call 8.660 0.000 0.040 0.000   10 0.000
TCLEZ7 30/10/2014 Put 8.660 0.605 0.725 0.000   0 0.660
TCLE97 30/10/2014 Call 8.910 0.000 0.060 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 0.845 0.985 0.000   0 0.910
TCLFX7 30/10/2014 Call 9.150 0.000 0.060 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.085 1.225 0.000   0 1.150
TCLIV7 30/10/2014 Call 9.400 0.000 0.060 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.315 1.495 0.000   0 1.400
TCLLA7 30/10/2014 Call 9.650 0.000 0.060 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 0.000 0.000 0.000   0 1.650
TCLMC7 30/10/2014 Call 9.900 0.000 0.060 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 0.000 0.000 0.000   0 1.900
TCLNN7 27/11/2014 Call 0.010 0.000 0.000 0.000   0 8.010
TCLI57 27/11/2014 Call 5.750 0.000 0.000 0.000   0 2.265
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 2.015
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 1.770
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 1.520
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 0.000 0.000 0.000   0 1.275
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.000
TCLGQ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 1.030
TCLGR7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.001
TCLGM7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.785
TCLGN7 27/11/2014 Put 7.250 0.000 0.035 0.000   5,550 0.004
TCLIK7 27/11/2014 Call 7.260 0.000 0.000 0.000   530 0.775
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.005
TCLGY7 27/11/2014 Call 7.500 0.480 0.550 0.000   130 0.545
TCLGZ7 27/11/2014 Put 7.500 0.002 0.040 0.000   0 0.020
TCLIL7 27/11/2014 Call 7.510 0.000 0.000 0.000   29 0.535
TCLIM7 27/11/2014 Put 7.510 0.000 0.000 0.000   0 0.020
TCLI17 27/11/2014 Call 7.750 0.280 0.320 0.000   5,106 0.325
TCLI27 27/11/2014 Put 7.750 0.035 0.065 0.000   4,180 0.055
TCLQF7 27/11/2014 Call 7.760 0.000 0.000 0.000   0 0.315
TCLQG7 27/11/2014 Put 7.760 0.000 0.000 0.000   0 0.060
TCLG67 27/11/2014 Call 8.000 0.125 0.150 0.000   8,965 0.150
TCLG77 27/11/2014 Put 8.000 0.115 0.150 0.000   499 0.145
TCLGU7 27/11/2014 Call 8.250 0.025 0.060 0.000   992 0.050
TCLGV7 27/11/2014 Put 8.250 0.260 0.320 0.000   0 0.300
TCLM57 27/11/2014 Call 8.260 0.000 0.000 0.000   0 0.050
TCLM47 27/11/2014 Put 8.260 0.000 0.000 0.000   0 0.305
TCLI77 27/11/2014 Call 8.500 0.000 0.040 0.000   0 0.010
TCLI87 27/11/2014 Put 8.500 0.465 0.560 0.000   0 0.510
TCLG87 27/11/2014 Call 8.750 0.000 0.060 0.000   0 0.002
TCLG97 27/11/2014 Put 8.750 0.685 0.825 0.000   0 0.750
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 1.000
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 0.000 0.000 0.000   0 1.250
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 0.000 0.000 0.000   0 1.500
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 0.000 0.000 0.000   0 1.750
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 0.000 0.000 0.000   0 2.005
TCLY39 18/12/2014 Call 0.010 0.000 0.000 0.000   41,456 8.025
TCLTD8 18/12/2014 Call 4.550 0.000 0.000 0.000   0 3.470
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 3.270
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 3.070
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 3.060
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 2.820
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 2.585
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 2.335
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 2.085
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 2.075
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 1.835
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 1.600
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 1.590
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 1.350
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 1.340
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 1.105
TCLTO8 18/12/2014 Put 6.930 0.000 0.060 0.000   40 0.002
TCLYW9 18/12/2014 Call 6.940 0.000 0.000 0.000   0 1.095
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.002
TCLXH9 18/12/2014 Call 7.180 0.000 0.000 0.000   2,106 0.860
TCLXI9 18/12/2014 Put 7.180 0.000 0.040 0.000   60 0.008
TCLB47 18/12/2014 Call 7.190 0.000 0.000 0.000   700 0.850
TCLB37 18/12/2014 Put 7.190 0.000 0.000 0.000   100 0.008
TCLTB8 18/12/2014 Call 7.420 0.590 0.650 0.000   6,974 0.635
TCLTC8 18/12/2014 Put 7.420 0.009 0.045 0.000   480 0.025
TCLZ19 18/12/2014 Call 7.430 0.000 0.000 0.000   0 0.625
TCLYZ9 18/12/2014 Put 7.430 0.000 0.000 0.000   0 0.025
TCLX69 18/12/2014 Call 7.670 0.370 0.425 0.000   13,210 0.420
TCLX79 18/12/2014 Put 7.670 0.050 0.080 0.000   130 0.065
TCLZ29 18/12/2014 Call 7.680 0.000 0.000 0.000   439 0.410
TCLZ39 18/12/2014 Put 7.680 0.000 0.000 0.000   200 0.065
TCLTZ8 18/12/2014 Call 7.920 0.210 0.245 0.000   11,521 0.240
TCLU18 18/12/2014 Put 7.920 0.120 0.155 0.000   950 0.145
TCLLY7 18/12/2014 Call 7.930 0.000 0.000 0.000   180 0.235
TCLLX7 18/12/2014 Put 7.930 0.000 0.000 0.000   0 0.145
TCLXC9 18/12/2014 Call 8.170 0.095 0.120 0.000   430 0.120
TCLXD9 18/12/2014 Put 8.170 0.240 0.290 0.000   0 0.275
TCLLZ7 18/12/2014 Call 8.180 0.000 0.000 0.000   200 0.115
TCLM17 18/12/2014 Put 8.180 0.000 0.000 0.000   0 0.280
TCLD99 18/12/2014 Call 8.410 0.020 0.065 0.000   276 0.050
TCLDK9 18/12/2014 Put 8.410 0.420 0.475 0.000   0 0.455
TCLX29 18/12/2014 Call 8.660 0.000 0.040 0.000   0 0.020
TCLX39 18/12/2014 Put 8.660 0.600 0.740 0.000   0 0.675
TCLL69 18/12/2014 Call 8.910 0.000 0.060 0.000   0 0.006
TCLL79 18/12/2014 Put 8.910 0.000 0.000 0.000   0 0.915
TCLFZ7 18/12/2014 Call 9.150 0.000 0.060 0.000   0 0.002
TCLG17 18/12/2014 Put 9.150 0.000 0.000 0.000   0 1.155
TCLIX7 18/12/2014 Call 9.400 0.000 0.060 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 0.000 0.000 0.000   0 1.405
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 1.655
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 1.900
TCLM67 29/01/2015 Call 5.750 0.000 0.000 0.000   0 2.280
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.003
TCLKA7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 2.030
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.006
TCLKQ7 29/01/2015 Call 6.250 0.000 0.000 0.000   0 1.780
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 1.535
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.015
TCLKM7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 1.285
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.025
TCLKE7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 1.040
TCLKF7 29/01/2015 Put 7.000 0.015 0.040 0.000   0 0.035
TCLKU7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.800
TCLKV7 29/01/2015 Put 7.250 0.035 0.060 0.000   0 0.055
TCLKY7 29/01/2015 Call 7.500 0.510 0.595 0.000   0 0.575
TCLKZ7 29/01/2015 Put 7.500 0.075 0.115 0.000   130 0.100
TCLKI7 29/01/2015 Call 7.750 0.330 0.385 0.000   64 0.375
TCLKJ7 29/01/2015 Put 7.750 0.160 0.195 0.000   0 0.180
TCLKC7 29/01/2015 Call 8.000 0.180 0.225 0.000   0 0.215
TCLKD7 29/01/2015 Put 8.000 0.285 0.325 0.000   0 0.310
TCLKS7 29/01/2015 Call 8.250 0.075 0.115 0.000   0 0.115
TCLKT7 29/01/2015 Put 8.250 0.450 0.510 0.000   0 0.485
TCLL37 29/01/2015 Call 8.500 0.030 0.060 0.000   800 0.060
TCLL47 29/01/2015 Put 8.500 0.660 0.720 0.000   0 0.695
TCLKG7 29/01/2015 Call 8.750 0.006 0.045 0.000   0 0.035
TCLKH7 29/01/2015 Put 8.750 0.890 0.950 0.000   0 0.925
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 1.165
TCLKW7 29/01/2015 Call 9.250 0.000 0.000 0.000   0 0.015
TCLKX7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 1.410
TCLKK7 29/01/2015 Call 9.500 0.000 0.000 0.000   0 0.009
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 1.655
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.005
TCLLH7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 1.905
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.003
TCLNR7 29/01/2015 Put 10.000 0.000 0.000 0.000   0 2.155
TCLP17 26/02/2015 Call 5.750 0.000 0.000 0.000   0 2.280
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.004
TCLNY7 26/02/2015 Call 6.000 0.000 0.000 0.000   0 2.030
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.009
TCLN77 26/02/2015 Call 6.250 0.000 0.000 0.000   0 1.780
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 1.535
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 1.285
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.040
TCLMM7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 1.045
TCLMN7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.055
TCLN97 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.805
TCLNK7 26/02/2015 Put 7.250 0.000 0.000 0.000   0 0.085
TCLN57 26/02/2015 Call 7.500 0.000 0.000 0.000   0 0.585
TCLN67 26/02/2015 Put 7.500 0.000 0.000 0.000   0 0.135
TCLMQ7 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.395
TCLMR7 26/02/2015 Put 7.750 0.000 0.000 0.000   0 0.220
TCLMO7 26/02/2015 Call 8.000 0.000 0.000 0.000   0 0.245
TCLMP7 26/02/2015 Put 8.000 0.000 0.000 0.000   0 0.345
TCLN17 26/02/2015 Call 8.250 0.000 0.000 0.000   0 0.145
TCLN27 26/02/2015 Put 8.250 0.000 0.000 0.000   0 0.510
TCLMU7 26/02/2015 Call 8.500 0.000 0.000 0.000   0 0.080
TCLMV7 26/02/2015 Put 8.500 0.000 0.000 0.000   0 0.710
TCLMK7 26/02/2015 Call 8.750 0.000 0.000 0.000   0 0.045
TCLML7 26/02/2015 Put 8.750 0.000 0.000 0.000   0 0.935
TCLNL7 26/02/2015 Call 9.000 0.000 0.000 0.000   0 0.030
TCLNM7 26/02/2015 Put 9.000 0.000 0.000 0.000   0 1.170
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 1.415
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 1.660
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 1.905
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 2.155
TCLDR7 26/03/2015 Call 0.010 0.000 0.000 0.000   0 7.890
TCLJQ9 26/03/2015 Call 4.750 0.000 0.000 0.000   0 3.275
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 3.075
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.001
TCLE37 26/03/2015 Call 5.200 0.000 0.000 0.000   0 2.825
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.002
TCLJE9 26/03/2015 Call 5.440 0.000 0.000 0.000   0 2.585
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.004
TCLD57 26/03/2015 Call 5.690 0.000 0.000 0.000   0 2.340
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.008
TCLJM9 26/03/2015 Call 5.940 0.000 0.000 0.000   0 2.090
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.015
TCLDL7 26/03/2015 Call 6.190 0.000 0.000 0.000   0 1.840
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.020
TCLE17 26/03/2015 Call 6.200 0.000 0.000 0.000   0 1.690
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.020
TCLJA9 26/03/2015 Call 6.430 0.000 0.000 0.000   0 1.605
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 1.455
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 1.355
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.045
TCLDW7 26/03/2015 Call 6.690 0.000 0.000 0.000   0 1.225
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.045
TCLJI9 26/03/2015 Call 6.930 0.000 0.000 0.000   0 1.115
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   260 0.065
TCLD97 26/03/2015 Call 7.180 0.000 0.000 0.000   0 0.880
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.100
TCLJG9 26/03/2015 Call 7.420 0.000 0.000 0.000   1,904 0.670
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.145
TCLD17 26/03/2015 Call 7.670 0.000 0.000 0.000   943 0.480
TCLD27 26/03/2015 Put 7.670 0.000 0.000 0.000   463 0.225
TCLLN7 26/03/2015 Call 7.680 0.000 0.000 0.000   570 0.435
TCLLM7 26/03/2015 Put 7.680 0.000 0.000 0.000   0 0.220
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 0.335
TCLLO7 26/03/2015 Call 7.930 0.000 0.000 0.000   173 0.300
TCLLP7 26/03/2015 Put 7.930 0.000 0.000 0.000   0 0.330
TCLDN7 26/03/2015 Call 8.170 0.000 0.000 0.000   250 0.210
TCLDO7 26/03/2015 Put 8.170 0.000 0.000 0.000   80 0.480
TCLLR7 26/03/2015 Call 8.180 0.000 0.000 0.000   0 0.195
TCLLQ7 26/03/2015 Put 8.180 0.000 0.000 0.000   0 0.470
TCLJC9 26/03/2015 Call 8.410 0.000 0.000 0.000   0 0.130
TCLJD9 26/03/2015 Put 8.410 0.000 0.000 0.000   0 0.650
TCLLS7 26/03/2015 Call 8.420 0.000 0.000 0.000   307 0.125
TCLLT7 26/03/2015 Put 8.420 0.000 0.000 0.000   0 0.635
TCLD37 26/03/2015 Call 8.660 0.000 0.000 0.000   0 0.080
TCLD47 26/03/2015 Put 8.660 0.000 0.000 0.000   0 0.860
TCLLW7 26/03/2015 Call 8.670 0.000 0.000 0.000   0 0.075
TCLLU7 26/03/2015 Put 8.670 0.000 0.000 0.000   0 0.835
TCLL89 26/03/2015 Call 8.910 0.000 0.000 0.000   900 0.050
TCLL99 26/03/2015 Put 8.910 0.000 0.000 0.000   0 1.085
TCLG27 26/03/2015 Call 9.150 0.000 0.000 0.000   0 0.035
TCLG37 26/03/2015 Put 9.150 0.000 0.000 0.000   0 1.310
TCLCK7 26/03/2015 Call 9.400 0.000 0.000 0.000   0 0.025
TCLCL7 26/03/2015 Put 9.400 0.000 0.000 0.000   0 1.555
TCLLI7 26/03/2015 Call 9.650 0.000 0.000 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 0.000 0.000 0.000   0 1.800
TCLMG7 26/03/2015 Call 9.900 0.000 0.000 0.000   0 0.010
TCLMH7 26/03/2015 Put 9.900 0.000 0.000 0.000   0 2.050
TCLK37 25/06/2015 Call 0.010 0.000 0.000 0.000   0 7.945
TCLV18 25/06/2015 Call 4.350 0.000 0.000 0.000   0 3.670
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 3.475
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 3.275
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 3.075
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.001
TCLUY8 25/06/2015 Call 5.440 0.000 0.000 0.000   0 2.585
TCLUZ8 25/06/2015 Put 5.440 0.000 0.000 0.000   0 0.004
TCLK47 25/06/2015 Call 5.690 0.000 0.000 0.000   0 2.340
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.008
TCLUU8 25/06/2015 Call 5.940 0.000 0.000 0.000   0 2.090
TCLUV8 25/06/2015 Put 5.940 0.000 0.000 0.000   0 0.015
TCLJK7 25/06/2015 Call 6.190 0.000 0.000 0.000   0 1.845
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.025
TCLUW8 25/06/2015 Call 6.430 0.000 0.000 0.000   0 1.610
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.040
TCLJE7 25/06/2015 Call 6.680 0.000 0.000 0.000   0 1.370
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.065
TCLUS8 25/06/2015 Call 6.930 0.000 0.000 0.000   0 1.140
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.095
TCLJM7 25/06/2015 Call 7.180 0.000 0.000 0.000   0 0.925
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   1,150 0.140
TCLV98 25/06/2015 Call 7.420 0.000 0.000 0.000   0 0.740
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   325 0.200
TCLJC7 25/06/2015 Call 7.670 0.000 0.000 0.000   0 0.565
TCLJD7 25/06/2015 Put 7.670 0.000 0.000 0.000   0 0.285
TCLVC8 25/06/2015 Call 7.920 0.000 0.000 0.000   1,140 0.420
TCLVD8 25/06/2015 Put 7.920 0.000 0.000 0.000   0 0.395
TCLJI7 25/06/2015 Call 8.170 0.000 0.000 0.000   1,300 0.300
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   300 0.530
TCLDL9 25/06/2015 Call 8.410 0.000 0.000 0.000   110 0.210
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   600 0.685
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 0.875
TCLLA9 25/06/2015 Call 8.910 0.000 0.000 0.000   300 0.090
TCLLB9 25/06/2015 Put 8.910 0.000 0.000 0.000   300 1.090
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 1.315
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   300 1.555
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 1.800
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 2.045
TCLQA7 24/09/2015 Call 0.010 0.000 0.000 0.000   0 7.785
TCLY49 24/09/2015 Call 4.750 0.000 0.000 0.000   0 3.275
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.001
TCLUI9 24/09/2015 Call 4.950 0.000 0.000 0.000   0 3.075
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 2.585
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 2.090
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 1.845
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 1.610
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.080
TCLPL7 24/09/2015 Call 6.680 0.000 0.000 0.000   0 1.370
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.120
TCLUC9 24/09/2015 Call 6.930 0.000 0.000 0.000   0 1.140
TCLUD9 24/09/2015 Put 6.930 0.000 0.000 0.000   70 0.165
TCLP97 24/09/2015 Call 7.180 0.000 0.000 0.000   0 0.930
TCLPK7 24/09/2015 Put 7.180 0.000 0.000 0.000   0 0.230
TCLU29 24/09/2015 Call 7.420 0.000 0.000 0.000   100 0.750
TCLU39 24/09/2015 Put 7.420 0.000 0.000 0.000   100 0.305
TCLP57 24/09/2015 Call 7.670 0.000 0.000 0.000   0 0.585
TCLP67 24/09/2015 Put 7.670 0.000 0.000 0.000   0 0.405
TCLUG9 24/09/2015 Call 7.920 0.000 0.000 0.000   0 0.445
TCLUH9 24/09/2015 Put 7.920 0.000 0.000 0.000   0 0.525
TCLPP7 24/09/2015 Call 8.170 0.000 0.000 0.000   0 0.330
TCLPQ7 24/09/2015 Put 8.170 0.000 0.000 0.000   0 0.665
TCLU49 24/09/2015 Call 8.410 0.000 0.000 0.000   0 0.240
TCLU59 24/09/2015 Put 8.410 0.000 0.000 0.000   150 0.820
TCLP37 24/09/2015 Call 8.660 0.000 0.000 0.000   0 0.165
TCLP47 24/09/2015 Put 8.660 0.000 0.000 0.000   0 1.000
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 1.205
TCLPN7 24/09/2015 Call 9.150 0.000 0.000 0.000   0 0.085
TCLPO7 24/09/2015 Put 9.150 0.000 0.000 0.000   0 1.410
TCLDP7 24/09/2015 Call 9.400 0.000 0.000 0.000   0 0.060
TCLDQ7 24/09/2015 Put 9.400 0.000 0.000 0.000   0 1.635
TCLQD7 24/09/2015 Call 9.650 0.000 0.000 0.000   0 0.045
TCLQE7 24/09/2015 Put 9.650 0.000 0.000 0.000   0 1.870
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 2.105
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 2.585
TCLJU7 17/12/2015 Call 5.440 0.000 0.000 0.000   0 2.585
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.030
TCLE49 17/12/2015 Call 5.940 0.000 0.000 0.000   600 2.090
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.060
TCLK17 17/12/2015 Call 6.430 0.000 0.000 0.000   0 1.610
TCLK27 17/12/2015 Put 6.430 0.000 0.000 0.000   0 0.110
TCLJQ7 17/12/2015 Call 6.930 0.000 0.000 0.000   0 1.165
TCLJR7 17/12/2015 Put 6.930 0.000 0.000 0.000   0 0.205
TCLEL9 17/12/2015 Call 7.420 0.000 0.000 0.000   100 0.795
TCLEM9 17/12/2015 Put 7.420 0.000 0.000 0.000   0 0.350
TCLJS7 17/12/2015 Call 7.920 0.000 0.000 0.000   0 0.505
TCLJT7 17/12/2015 Put 7.920 0.000 0.000 0.000   0 0.565
TCLJW7 17/12/2015 Call 8.410 0.000 0.000 0.000   0 0.300
TCLJX7 17/12/2015 Put 8.410 0.000 0.000 0.000   0 0.855
TCLJO7 17/12/2015 Call 8.910 0.000 0.000 0.000   0 0.160
TCLJP7 17/12/2015 Put 8.910 0.000 0.000 0.000   0 1.230
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 1.650
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 2.120
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 2.595
TCLQ47 23/03/2016 Call 5.500 0.000 0.000 0.000   0 2.525
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.008
TCLPZ7 23/03/2016 Call 6.000 0.000 0.000 0.000   0 2.030
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 1.545
TCLQ77 23/03/2016 Put 6.500 0.000 0.000 0.000   0 0.090
TCLPV7 23/03/2016 Call 7.000 0.000 0.000 0.000   0 1.105
TCLPW7 23/03/2016 Put 7.000 0.000 0.000 0.000   0 0.210
TCLPR7 23/03/2016 Call 7.500 0.000 0.000 0.000   0 0.750
TCLPS7 23/03/2016 Put 7.500 0.000 0.000 0.000   0 0.400
TCLPX7 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.475
TCLPY7 23/03/2016 Put 8.000 0.000 0.000 0.000   0 0.675
TCLQ27 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.280
TCLQ37 23/03/2016 Put 8.500 0.000 0.000 0.000   0 1.010
TCLQ87 23/03/2016 Call 9.000 0.000 0.000 0.000   0 0.155
TCLQ97 23/03/2016 Put 9.000 0.000 0.000 0.000   0 1.405
TCLPT7 23/03/2016 Call 9.500 0.000 0.000 0.000   0 0.075
TCLPU7 23/03/2016 Put 9.500 0.000 0.000 0.000   0 1.840
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 2.295
TCLQU9 23/06/2016 Call 6.930 0.000 0.000 0.000   0 1.185
TCLQV9 23/06/2016 Put 6.930 0.000 0.000 0.000   150 0.235

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.