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 9.530 Down -0.100 9.510 9.540 9.750 9.820 9.500 17,198,181 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLXT7 23/04/2015 Call 0.010 9.535 9.535 0.000   0 9.535
TCLQJ7 23/04/2015 Call 6.250 3.290 3.290 0.000   0 3.290
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLQL7 23/04/2015 Call 6.500 3.040 3.040 0.000   0 3.040
TCLQM7 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLQN7 23/04/2015 Call 6.750 2.790 2.790 0.000   0 2.790
TCLQO7 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLQP7 23/04/2015 Call 7.000 2.540 2.540 0.000   0 2.540
TCLQQ7 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLQR7 23/04/2015 Call 7.250 2.295 2.295 0.000   0 2.295
TCLQS7 23/04/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLQT7 23/04/2015 Call 7.500 2.045 2.045 0.000   0 2.045
TCLQU7 23/04/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLQV7 23/04/2015 Call 7.750 1.795 1.795 0.000   0 1.795
TCLQW7 23/04/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TCLQX7 23/04/2015 Call 8.000 1.550 1.550 0.000   0 1.550
TCLQY7 23/04/2015 Put 8.000 0.000 0.000 0.000   0 0.000
TCLQZ7 23/04/2015 Call 8.250 1.300 1.300 0.000   0 1.300
TCLR17 23/04/2015 Put 8.250 0.000 0.000 0.000   0 0.000
TCLR27 23/04/2015 Call 8.500 1.055 1.055 0.000   0 1.055
TCLR37 23/04/2015 Put 8.500 0.002 0.002 0.000   0 0.002
TCLR47 23/04/2015 Call 8.750 0.810 0.810 0.000   0 0.810
TCLR57 23/04/2015 Put 8.750 0.007 0.007 0.000   0 0.007
TCLR67 23/04/2015 Call 9.000 0.580 0.580 0.000   0 0.580
TCLR77 23/04/2015 Put 9.000 0.025 0.025 0.000   0 0.025
TCLR87 23/04/2015 Call 9.250 0.370 0.370 0.145 149 0 0.370
TCLR97 23/04/2015 Put 9.250 0.065 0.065 0.000   0 0.065
TCLRF7 23/04/2015 Call 9.500 0.200 0.200 0.000   0 0.200
TCLRG7 23/04/2015 Put 9.500 0.150 0.150 0.000   0 0.150
TCLRH7 23/04/2015 Call 9.750 0.090 0.090 0.165 538 0 0.090
TCLRI7 23/04/2015 Put 9.750 0.290 0.290 0.270 90 0 0.290
TCLRK7 23/04/2015 Call 10.000 0.035 0.035 0.000   0 0.035
TCLRL7 23/04/2015 Put 10.000 0.490 0.490 0.000   0 0.490
TCLTF7 23/04/2015 Call 10.250 0.015 0.015 0.000   0 0.015
TCLTG7 23/04/2015 Put 10.250 0.725 0.725 0.000   0 0.725
TCLTT7 23/04/2015 Call 10.500 0.004 0.004 0.000   0 0.004
TCLTU7 23/04/2015 Put 10.500 0.970 0.970 0.000   0 0.970
TCLV47 23/04/2015 Call 10.750 0.001 0.001 0.000   0 0.001
TCLV57 23/04/2015 Put 10.750 1.220 1.220 0.000   0 1.220
TCLW17 23/04/2015 Call 11.000 0.000 0.000 0.000   0 0.000
TCLW27 23/04/2015 Put 11.000 1.470 1.470 0.000   0 1.470
TCLZT7 23/04/2015 Call 11.250 0.000 0.000 0.000   0 0.000
TCLZU7 23/04/2015 Put 11.250 1.720 1.720 0.000   0 1.720
TCLCM8 23/04/2015 Call 11.500 0.000 0.000 0.000   0 0.000
TCLCN8 23/04/2015 Put 11.500 1.970 1.970 0.000   0 1.970
TCLZM7 28/05/2015 Call 0.010 9.555 9.555 0.000   0 9.555
TCLSF7 28/05/2015 Call 6.500 3.055 3.055 0.000   0 3.055
TCLSG7 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLS57 28/05/2015 Call 6.750 2.805 2.805 0.000   0 2.805
TCLS67 28/05/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLSN7 28/05/2015 Call 7.000 2.560 2.560 0.000   0 2.560
TCLSO7 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLSJ7 28/05/2015 Call 7.250 2.310 2.310 0.000   0 2.310
TCLSK7 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLSH7 28/05/2015 Call 7.500 2.070 2.070 0.000   0 2.070
TCLSI7 28/05/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TCLS37 28/05/2015 Call 7.750 1.825 1.825 0.000   0 1.825
TCLS47 28/05/2015 Put 7.750 0.003 0.003 0.000   0 0.003
TCLS17 28/05/2015 Call 8.000 1.580 1.580 0.000   0 1.580
TCLS27 28/05/2015 Put 8.000 0.007 0.007 0.000   0 0.007
TCLT17 28/05/2015 Call 8.010 1.570 1.570 0.000   0 1.570
TCLT27 28/05/2015 Put 8.010 0.007 0.007 0.000   0 0.007
TCLSD7 28/05/2015 Call 8.250 1.335 1.335 0.000   0 1.335
TCLSE7 28/05/2015 Put 8.250 0.015 0.015 0.000   0 0.015
TCLT47 28/05/2015 Call 8.260 1.330 1.330 0.000   0 1.330
TCLT37 28/05/2015 Put 8.260 0.015 0.015 0.000   0 0.015
TCLS77 28/05/2015 Call 8.500 1.100 1.100 0.000   0 1.100
TCLS87 28/05/2015 Put 8.500 0.030 0.030 0.000   0 0.030
TCLT57 28/05/2015 Call 8.510 1.090 1.090 0.000   0 1.090
TCLT67 28/05/2015 Put 8.510 0.030 0.030 0.000   0 0.030
TCLRY7 28/05/2015 Call 8.750 0.870 0.870 0.000   0 0.870
TCLRZ7 28/05/2015 Put 8.750 0.055 0.055 0.000   0 0.055
TCLT87 28/05/2015 Call 8.760 0.865 0.865 0.000   0 0.865
TCLT77 28/05/2015 Put 8.760 0.055 0.055 0.000   0 0.055
TCLSL7 28/05/2015 Call 9.000 0.660 0.660 0.000   0 0.660
TCLSM7 28/05/2015 Put 9.000 0.090 0.090 0.000   0 0.090
TCLT97 28/05/2015 Call 9.010 0.650 0.650 0.000   0 0.650
TCLTA7 28/05/2015 Put 9.010 0.090 0.090 0.000   0 0.090
TCLSB7 28/05/2015 Call 9.250 0.465 0.465 0.000   0 0.465
TCLSC7 28/05/2015 Put 9.250 0.150 0.150 0.000   0 0.150
TCLS97 28/05/2015 Call 9.500 0.305 0.305 0.000   0 0.305
TCLSA7 28/05/2015 Put 9.500 0.240 0.240 0.000   0 0.240
TCLRW7 28/05/2015 Call 9.750 0.185 0.185 0.000   0 0.185
TCLRX7 28/05/2015 Put 9.750 0.370 0.370 0.000   0 0.370
TCLSP7 28/05/2015 Call 10.000 0.105 0.105 0.000   0 0.105
TCLSQ7 28/05/2015 Put 10.000 0.540 0.540 0.000   0 0.540
TCLTH7 28/05/2015 Call 10.250 0.060 0.060 0.000   0 0.060
TCLTI7 28/05/2015 Put 10.250 0.745 0.745 0.000   0 0.745
TCLTV7 28/05/2015 Call 10.500 0.035 0.035 0.000   0 0.035
TCLTW7 28/05/2015 Put 10.500 0.975 0.975 0.000   0 0.975
TCLV67 28/05/2015 Call 10.750 0.020 0.020 0.000   0 0.020
TCLV77 28/05/2015 Put 10.750 1.220 1.220 0.000   0 1.220
TCLW37 28/05/2015 Call 11.000 0.010 0.010 0.000   0 0.010
TCLW47 28/05/2015 Put 11.000 1.470 1.470 0.000   0 1.470
TCLZV7 28/05/2015 Call 11.250 0.007 0.007 0.000   0 0.007
TCLZW7 28/05/2015 Put 11.250 1.720 1.720 0.000   0 1.720
TCLCO8 28/05/2015 Call 11.500 0.004 0.004 0.000   0 0.004
TCLCP8 28/05/2015 Put 11.500 1.970 1.970 0.000   0 1.970
TCLK37 25/06/2015 Call 0.010 9.570 9.570 0.000   0 9.570
TCLK47 25/06/2015 Call 5.690 3.870 3.870 0.000   0 3.870
TCLK57 25/06/2015 Put 5.690 0.001 0.001 0.000   0 0.001
TCLJK7 25/06/2015 Call 6.190 3.375 3.375 0.000   0 3.375
TCLJL7 25/06/2015 Put 6.190 0.004 0.004 0.000   0 0.004
TCLUW8 25/06/2015 Call 6.430 3.135 3.135 0.000   0 3.135
TCLUX8 25/06/2015 Put 6.430 0.008 0.008 0.000   0 0.008
TCLJE7 25/06/2015 Call 6.680 2.890 2.890 0.000   0 2.890
TCLJF7 25/06/2015 Put 6.680 0.010 0.010 0.000   0 0.010
TCLUS8 25/06/2015 Call 6.930 2.645 2.645 0.000   0 2.645
TCLUT8 25/06/2015 Put 6.930 0.020 0.020 0.000   0 0.020
TCLJM7 25/06/2015 Call 7.180 2.405 2.405 0.000   0 2.405
TCLJN7 25/06/2015 Put 7.180 0.025 0.025 0.000   0 0.025
TCLV98 25/06/2015 Call 7.420 2.170 2.170 0.000   0 2.170
TCLVA8 25/06/2015 Put 7.420 0.030 0.030 0.000   0 0.030
TCLJC7 25/06/2015 Call 7.670 1.930 1.930 0.000   0 1.930
TCLJD7 25/06/2015 Put 7.670 0.035 0.035 0.000   0 0.035
TCLVC8 25/06/2015 Call 7.920 1.690 1.690 0.000   0 1.690
TCLVD8 25/06/2015 Put 7.920 0.045 0.045 0.000   0 0.045
TCLJI7 25/06/2015 Call 8.170 1.450 1.450 0.000   0 1.450
TCLJJ7 25/06/2015 Put 8.170 0.050 0.050 0.000   0 0.050
TCLSS7 25/06/2015 Call 8.180 1.440 1.440 0.000   0 1.440
TCLST7 25/06/2015 Put 8.180 0.050 0.050 0.000   0 0.050
TCLDL9 25/06/2015 Call 8.410 1.230 1.230 0.000   0 1.230
TCLDM9 25/06/2015 Put 8.410 0.065 0.065 0.000   0 0.065
TCLSV7 25/06/2015 Call 8.420 1.220 1.220 0.000   0 1.220
TCLSU7 25/06/2015 Put 8.420 0.065 0.065 0.000   0 0.065
TCLJA7 25/06/2015 Call 8.660 1.005 1.005 0.000   0 1.005
TCLJB7 25/06/2015 Put 8.660 0.085 0.085 0.000   0 0.085
TCLSW7 25/06/2015 Call 8.670 0.995 0.995 0.000   0 0.995
TCLSX7 25/06/2015 Put 8.670 0.085 0.085 0.000   0 0.085
TCLLA9 25/06/2015 Call 8.910 0.790 0.790 0.000   0 0.790
TCLLB9 25/06/2015 Put 8.910 0.120 0.120 0.000   0 0.120
TCLSZ7 25/06/2015 Call 8.920 0.780 0.780 0.000   0 0.780
TCLSY7 25/06/2015 Put 8.920 0.120 0.120 0.000   0 0.120
TCLJG7 25/06/2015 Call 9.150 0.600 0.600 0.000   0 0.600
TCLJH7 25/06/2015 Put 9.150 0.170 0.170 0.000   0 0.170
TCLVG7 25/06/2015 Call 9.160 0.595 0.595 0.000   0 0.595
TCLVH7 25/06/2015 Put 9.160 0.170 0.170 0.000   0 0.170
TCLCM7 25/06/2015 Call 9.400 0.430 0.430 0.000   0 0.430
TCLCN7 25/06/2015 Put 9.400 0.250 0.250 0.000   0 0.250
TCLVJ7 25/06/2015 Call 9.410 0.425 0.425 0.000   0 0.425
TCLVI7 25/06/2015 Put 9.410 0.250 0.250 0.000   0 0.250
TCLLK7 25/06/2015 Call 9.650 0.290 0.290 0.000   0 0.290
TCLLL7 25/06/2015 Put 9.650 0.360 0.360 0.000   0 0.360
TCLVK7 25/06/2015 Call 9.660 0.285 0.285 0.000   0 0.285
TCLVL7 25/06/2015 Put 9.660 0.360 0.360 0.000   0 0.360
TCLJ47 25/06/2015 Call 9.900 0.180 0.180 0.000   0 0.180
TCLJ57 25/06/2015 Put 9.900 0.500 0.500 0.000   0 0.500
TCLVN7 25/06/2015 Call 9.910 0.180 0.180 0.000   0 0.180
TCLVM7 25/06/2015 Put 9.910 0.500 0.500 0.000   0 0.500
TCLRQ7 25/06/2015 Call 10.140 0.110 0.110 0.000   0 0.110
TCLRR7 25/06/2015 Put 10.140 0.670 0.670 0.000   0 0.670
TCLVO7 25/06/2015 Call 10.150 0.105 0.105 0.000   0 0.105
TCLVP7 25/06/2015 Put 10.150 0.665 0.665 0.000   0 0.665
TCLTN7 25/06/2015 Call 10.390 0.065 0.065 0.000   0 0.065
TCLTO7 25/06/2015 Put 10.390 0.880 0.880 0.000   0 0.880
TCLVR7 25/06/2015 Call 10.400 0.060 0.060 0.000   0 0.060
TCLVQ7 25/06/2015 Put 10.400 0.865 0.865 0.000   0 0.865
TCLV87 25/06/2015 Call 10.640 0.035 0.035 0.000   0 0.035
TCLV97 25/06/2015 Put 10.640 1.110 1.110 0.000   0 1.110
TCLVS7 25/06/2015 Call 10.650 0.035 0.035 0.000   0 0.035
TCLVT7 25/06/2015 Put 10.650 1.085 1.085 0.000   0 1.085
TCLW57 25/06/2015 Call 10.890 0.020 0.020 0.000   0 0.020
TCLW67 25/06/2015 Put 10.890 1.360 1.360 0.000   0 1.360
TCLYA7 25/06/2015 Call 11.130 0.015 0.015 0.000   0 0.015
TCLYB7 25/06/2015 Put 11.130 1.600 1.600 0.000   0 1.600
TCLB58 25/06/2015 Call 11.380 0.008 0.008 0.000   0 0.008
TCLB68 25/06/2015 Put 11.380 1.850 1.850 0.000   0 1.850
TCLYO7 30/07/2015 Call 7.250 2.325 2.325 0.000   0 2.325
TCLYP7 30/07/2015 Put 7.250 0.040 0.040 0.000   0 0.040
TCLXF7 30/07/2015 Call 7.500 2.080 2.080 0.000   0 2.080
TCLXG7 30/07/2015 Put 7.500 0.045 0.045 0.000   0 0.045
TCLXL7 30/07/2015 Call 7.750 1.835 1.835 0.000   0 1.835
TCLXM7 30/07/2015 Put 7.750 0.050 0.050 0.000   0 0.050
TCLWZ7 30/07/2015 Call 8.000 1.590 1.590 0.000   0 1.590
TCLX17 30/07/2015 Put 8.000 0.060 0.060 0.000   0 0.060
TCLX67 30/07/2015 Call 8.250 1.355 1.355 0.000   0 1.355
TCLX77 30/07/2015 Put 8.250 0.080 0.080 0.000   0 0.080
TCLXU7 30/07/2015 Call 8.260 1.205 1.205 0.000   0 1.205
TCLXV7 30/07/2015 Put 8.260 0.080 0.080 0.000   0 0.080
TCLXC7 30/07/2015 Call 8.500 1.125 1.125 0.000   0 1.125
TCLXD7 30/07/2015 Put 8.500 0.105 0.105 0.000   0 0.105
TCLXY7 30/07/2015 Call 8.510 0.990 0.990 0.000   0 0.990
TCLXW7 30/07/2015 Put 8.510 0.110 0.110 0.000   0 0.110
TCLXN7 30/07/2015 Call 8.750 0.905 0.905 0.000   0 0.905
TCLXO7 30/07/2015 Put 8.750 0.150 0.150 0.000   0 0.150
TCLXZ7 30/07/2015 Call 8.760 0.785 0.785 0.000   0 0.785
TCLY17 30/07/2015 Put 8.760 0.150 0.150 0.000   0 0.150
TCLWX7 30/07/2015 Call 9.000 0.700 0.700 0.000   0 0.700
TCLWY7 30/07/2015 Put 9.000 0.215 0.215 0.000   0 0.215
TCLXJ7 30/07/2015 Call 9.250 0.520 0.520 0.000   0 0.520
TCLXK7 30/07/2015 Put 9.250 0.305 0.305 0.000   0 0.305
TCLXP7 30/07/2015 Call 9.500 0.365 0.365 0.000   0 0.365
TCLXQ7 30/07/2015 Put 9.500 0.420 0.420 0.000   0 0.420
TCLX27 30/07/2015 Call 9.750 0.245 0.245 0.000   0 0.245
TCLX37 30/07/2015 Put 9.750 0.565 0.565 0.000   0 0.565
TCLX87 30/07/2015 Call 10.000 0.155 0.155 0.000   0 0.155
TCLX97 30/07/2015 Put 10.000 0.735 0.735 0.000   0 0.735
TCLXH7 30/07/2015 Call 10.250 0.090 0.090 0.000   0 0.090
TCLXI7 30/07/2015 Put 10.250 0.930 0.930 0.000   0 0.930
TCLXR7 30/07/2015 Call 10.500 0.055 0.055 0.000   0 0.055
TCLXS7 30/07/2015 Put 10.500 1.150 1.150 0.000   0 1.150
TCLX47 30/07/2015 Call 10.750 0.035 0.035 0.000   0 0.035
TCLX57 30/07/2015 Put 10.750 1.380 1.380 0.000   0 1.380
TCLXA7 30/07/2015 Call 11.000 0.025 0.025 0.000   0 0.025
TCLXB7 30/07/2015 Put 11.000 1.620 1.620 0.000   0 1.620
TCLZX7 30/07/2015 Call 11.250 0.020 0.020 0.000   0 0.020
TCLZY7 30/07/2015 Put 11.250 1.865 1.865 0.000   0 1.865
TCLCQ8 30/07/2015 Call 11.500 0.020 0.020 0.000   0 0.020
TCLCR8 30/07/2015 Put 11.500 2.115 2.115 0.000   0 2.115
TCLZ87 27/08/2015 Call 7.250 2.330 2.330 0.000   0 2.330
TCLZ97 27/08/2015 Put 7.250 0.045 0.045 0.000   0 0.045
TCLYS7 27/08/2015 Call 7.500 2.080 2.080 0.000   0 2.080
TCLYT7 27/08/2015 Put 7.500 0.050 0.050 0.000   0 0.050
TCLZ27 27/08/2015 Call 7.750 1.835 1.835 0.000   0 1.835
TCLZ37 27/08/2015 Put 7.750 0.055 0.055 0.000   0 0.055
TCLZE7 27/08/2015 Call 8.000 1.595 1.595 0.000   0 1.595
TCLZF7 27/08/2015 Put 8.000 0.070 0.070 0.000   0 0.070
TCLZ67 27/08/2015 Call 8.250 1.360 1.360 0.000   0 1.360
TCLZ77 27/08/2015 Put 8.250 0.095 0.095 0.000   0 0.095
TCLYW7 27/08/2015 Call 8.500 1.130 1.130 0.000   0 1.130
TCLYX7 27/08/2015 Put 8.500 0.130 0.130 0.000   0 0.130
TCLZG7 27/08/2015 Call 8.750 0.920 0.920 0.000   0 0.920
TCLZH7 27/08/2015 Put 8.750 0.175 0.175 0.000   0 0.175
TCLZC7 27/08/2015 Call 9.000 0.720 0.720 0.000   0 0.720
TCLZD7 27/08/2015 Put 9.000 0.245 0.245 0.000   0 0.245
TCLYQ7 27/08/2015 Call 9.250 0.540 0.540 0.000   0 0.540
TCLYR7 27/08/2015 Put 9.250 0.330 0.330 0.000   0 0.330
TCLYZ7 27/08/2015 Call 9.500 0.390 0.390 0.000   0 0.390
TCLZ17 27/08/2015 Put 9.500 0.445 0.445 0.000   0 0.445
TCLZI7 27/08/2015 Call 9.750 0.265 0.265 0.000   0 0.265
TCLZJ7 27/08/2015 Put 9.750 0.585 0.585 0.000   0 0.585
TCLZA7 27/08/2015 Call 10.000 0.175 0.175 0.000   0 0.175
TCLZB7 27/08/2015 Put 10.000 0.750 0.750 0.000   0 0.750
TCLYU7 27/08/2015 Call 10.250 0.110 0.110 0.000   0 0.110
TCLYV7 27/08/2015 Put 10.250 0.945 0.945 0.000   0 0.945
TCLZ47 27/08/2015 Call 10.500 0.065 0.065 0.000   0 0.065
TCLZ57 27/08/2015 Put 10.500 1.155 1.155 0.000   0 1.155
TCLZK7 27/08/2015 Call 10.750 0.040 0.040 0.000   0 0.040
TCLZL7 27/08/2015 Put 10.750 1.385 1.385 0.000   0 1.385
TCLZN7 27/08/2015 Call 11.000 0.030 0.030 0.000   0 0.030
TCLZO7 27/08/2015 Put 11.000 1.625 1.625 0.000   0 1.625
TCLB18 27/08/2015 Call 11.250 0.020 0.020 0.000   0 0.020
TCLB28 27/08/2015 Put 11.250 1.865 1.865 0.000   0 1.865
TCLCS8 27/08/2015 Call 11.500 0.020 0.020 0.000   0 0.020
TCLCT8 27/08/2015 Put 11.500 2.115 2.115 0.000   0 2.115
TCLQA7 24/09/2015 Call 0.010 9.420 9.420 0.000   0 9.420
TCLY49 24/09/2015 Call 4.750 4.805 4.805 0.000   0 4.805
TCLY59 24/09/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLUI9 24/09/2015 Call 4.950 4.605 4.605 0.000   0 4.605
TCLUJ9 24/09/2015 Put 4.950 0.002 0.002 0.000   0 0.002
TCLU69 24/09/2015 Call 5.440 4.120 4.120 0.000   0 4.120
TCLU79 24/09/2015 Put 5.440 0.007 0.007 0.000   0 0.007
TCLUA9 24/09/2015 Call 5.940 3.620 3.620 0.000   0 3.620
TCLUB9 24/09/2015 Put 5.940 0.020 0.020 0.000   0 0.020
TCLP77 24/09/2015 Call 6.190 3.375 3.375 0.000   0 3.375
TCLP87 24/09/2015 Put 6.190 0.025 0.025 0.000   0 0.025
TCLU89 24/09/2015 Call 6.430 3.135 3.135 0.000   0 3.135
TCLU99 24/09/2015 Put 6.430 0.030 0.030 0.000   0 0.030
TCLPL7 24/09/2015 Call 6.680 2.890 2.890 0.000   0 2.890
TCLPM7 24/09/2015 Put 6.680 0.035 0.035 0.000   0 0.035
TCLUC9 24/09/2015 Call 6.930 2.640 2.640 0.000   0 2.640
TCLUD9 24/09/2015 Put 6.930 0.040 0.040 0.000   0 0.040
TCLP97 24/09/2015 Call 7.180 2.395 2.395 0.000   0 2.395
TCLPK7 24/09/2015 Put 7.180 0.045 0.045 0.000   0 0.045
TCLU29 24/09/2015 Call 7.420 2.165 2.165 0.000   0 2.165
TCLU39 24/09/2015 Put 7.420 0.055 0.055 0.000   0 0.055
TCLP57 24/09/2015 Call 7.670 1.920 1.920 0.000   0 1.920
TCLP67 24/09/2015 Put 7.670 0.065 0.065 0.000   0 0.065
TCLUG9 24/09/2015 Call 7.920 1.685 1.685 0.000   0 1.685
TCLUH9 24/09/2015 Put 7.920 0.080 0.080 0.000   0 0.080
TCLY37 24/09/2015 Call 7.930 1.570 1.570 0.000   0 1.570
TCLY27 24/09/2015 Put 7.930 0.080 0.080 0.000   0 0.080
TCLPP7 24/09/2015 Call 8.170 1.450 1.450 0.000   0 1.450
TCLPQ7 24/09/2015 Put 8.170 0.105 0.105 0.000   0 0.105
TCLY47 24/09/2015 Call 8.180 1.350 1.350 0.000   0 1.350
TCLY57 24/09/2015 Put 8.180 0.105 0.105 0.000   0 0.105
TCLU49 24/09/2015 Call 8.410 1.230 1.230 0.000   0 1.230
TCLU59 24/09/2015 Put 8.410 0.135 0.135 0.000   0 0.135
TCLY77 24/09/2015 Call 8.420 1.145 1.145 0.000   0 1.145
TCLY67 24/09/2015 Put 8.420 0.135 0.135 0.000   0 0.135
TCLP37 24/09/2015 Call 8.660 1.015 1.015 0.000   0 1.015
TCLP47 24/09/2015 Put 8.660 0.180 0.180 0.000   0 0.180
TCLWD7 24/09/2015 Call 8.670 0.940 0.940 0.000   0 0.940
TCLWE7 24/09/2015 Put 8.670 0.180 0.180 0.000   0 0.180
TCLUE9 24/09/2015 Call 8.910 0.810 0.810 0.000   0 0.810
TCLUF9 24/09/2015 Put 8.910 0.240 0.240 0.000   0 0.240
TCLWG7 24/09/2015 Call 8.920 0.755 0.755 0.000   0 0.755
TCLWF7 24/09/2015 Put 8.920 0.240 0.240 0.000   0 0.240
TCLPN7 24/09/2015 Call 9.150 0.635 0.635 0.000   0 0.635
TCLPO7 24/09/2015 Put 9.150 0.320 0.320 0.000   0 0.320
TCLWH7 24/09/2015 Call 9.160 0.590 0.590 0.000   0 0.590
TCLWI7 24/09/2015 Put 9.160 0.315 0.315 0.000   0 0.315
TCLDP7 24/09/2015 Call 9.400 0.475 0.475 0.000   0 0.475
TCLDQ7 24/09/2015 Put 9.400 0.425 0.425 0.000   0 0.425
TCLYH7 24/09/2015 Call 9.410 0.445 0.445 0.000   0 0.445
TCLYG7 24/09/2015 Put 9.410 0.420 0.420 0.000   0 0.420
TCLQD7 24/09/2015 Call 9.650 0.340 0.340 0.000 149 0 0.340
TCLQE7 24/09/2015 Put 9.650 0.550 0.550 0.000   0 0.550
TCLYI7 24/09/2015 Call 9.660 0.325 0.325 0.000   0 0.325
TCLYJ7 24/09/2015 Put 9.660 0.545 0.545 0.000   0 0.545
TCLJ67 24/09/2015 Call 9.900 0.235 0.235 0.000   0 0.235
TCLJ77 24/09/2015 Put 9.900 0.705 0.705 0.000   0 0.705
TCLYL7 24/09/2015 Call 9.910 0.225 0.225 0.000   0 0.225
TCLYK7 24/09/2015 Put 9.910 0.690 0.690 0.000   0 0.690
TCLRS7 24/09/2015 Call 10.140 0.160 0.160 0.000   0 0.160
TCLRT7 24/09/2015 Put 10.140 0.875 0.875 0.000   0 0.875
TCLYN7 24/09/2015 Call 10.150 0.155 0.155 0.000   0 0.155
TCLYM7 24/09/2015 Put 10.150 0.860 0.860 0.000   0 0.860
TCLNU7 24/09/2015 Call 10.390 0.100 0.100 0.000   0 0.100
TCLNV7 24/09/2015 Put 10.390 1.075 1.075 0.000   0 1.075
TCLVA7 24/09/2015 Call 10.640 0.065 0.065 0.000   0 0.065
TCLVB7 24/09/2015 Put 10.640 1.295 1.295 0.000   0 1.295
TCLW77 24/09/2015 Call 10.890 0.040 0.040 0.000   0 0.040
TCLW87 24/09/2015 Put 10.890 1.525 1.525 0.000   0 1.525
TCLYC7 24/09/2015 Call 11.130 0.030 0.030 0.000   0 0.030
TCLYD7 24/09/2015 Put 11.130 1.750 1.750 0.000   0 1.750
TCLB78 24/09/2015 Call 11.380 0.025 0.025 0.000   0 0.025
TCLB88 24/09/2015 Put 11.380 1.995 1.995 0.000   0 1.995
TCLUU7 17/12/2015 Call 0.010 9.470 9.470 0.000   0 9.470
TCLJU7 17/12/2015 Call 5.440 4.120 4.120 0.000   0 4.120
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 3.620 3.620 0.000   0 3.620
TCLE59 17/12/2015 Put 5.940 0.005 0.005 0.000   0 0.005
TCLK17 17/12/2015 Call 6.430 3.135 3.135 0.000   0 3.135
TCLK27 17/12/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLJQ7 17/12/2015 Call 6.930 2.640 2.640 0.000   0 2.640
TCLJR7 17/12/2015 Put 6.930 0.035 0.035 0.000   0 0.035
TCLU47 17/12/2015 Call 7.180 2.400 2.400 0.000   0 2.400
TCLU57 17/12/2015 Put 7.180 0.045 0.045 0.000   0 0.045
TCLEL9 17/12/2015 Call 7.420 2.165 2.165 0.000   0 2.165
TCLEM9 17/12/2015 Put 7.420 0.065 0.065 0.000   0 0.065
TCLUA7 17/12/2015 Call 7.670 1.930 1.930 0.000   0 1.930
TCLUB7 17/12/2015 Put 7.670 0.085 0.085 0.000   0 0.085
TCLJS7 17/12/2015 Call 7.920 1.695 1.695 0.000   0 1.695
TCLJT7 17/12/2015 Put 7.920 0.110 0.110 0.000   0 0.110
TCLWN7 17/12/2015 Call 7.930 1.635 1.635 0.000   0 1.635
TCLWO7 17/12/2015 Put 7.930 0.110 0.110 0.000   0 0.110
TCLU27 17/12/2015 Call 8.170 1.470 1.470 0.000   0 1.470
TCLU37 17/12/2015 Put 8.170 0.140 0.140 0.000   0 0.140
TCLWQ7 17/12/2015 Call 8.180 1.425 1.425 0.000   0 1.425
TCLWP7 17/12/2015 Put 8.180 0.140 0.140 0.000   0 0.140
TCLJW7 17/12/2015 Call 8.410 1.265 1.265 0.000   0 1.265
TCLJX7 17/12/2015 Put 8.410 0.185 0.185 0.000   0 0.185
TCLWR7 17/12/2015 Call 8.420 1.230 1.230 0.000   0 1.230
TCLWS7 17/12/2015 Put 8.420 0.180 0.180 0.000   0 0.180
TCLU87 17/12/2015 Call 8.660 1.065 1.065 0.000   0 1.065
TCLU97 17/12/2015 Put 8.660 0.240 0.240 0.000   0 0.240
TCLWK7 17/12/2015 Call 8.670 1.040 1.040 0.000   0 1.040
TCLWJ7 17/12/2015 Put 8.670 0.235 0.235 0.000   0 0.235
TCLJO7 17/12/2015 Call 8.910 0.880 0.880 0.000   0 0.880
TCLJP7 17/12/2015 Put 8.910 0.305 0.305 0.000   0 0.305
TCLWL7 17/12/2015 Call 8.920 0.860 0.860 0.000   0 0.860
TCLWM7 17/12/2015 Put 8.920 0.300 0.300 0.000   0 0.300
TCLTZ7 17/12/2015 Call 9.150 0.720 0.720 0.000   0 0.720
TCLU17 17/12/2015 Put 9.150 0.385 0.385 0.000   0 0.385
TCLWU7 17/12/2015 Call 9.160 0.705 0.705 0.000   0 0.705
TCLWT7 17/12/2015 Put 9.160 0.380 0.380 0.000   0 0.380
TCLJY7 17/12/2015 Call 9.400 0.570 0.570 0.000   0 0.570
TCLJZ7 17/12/2015 Put 9.400 0.490 0.490 0.000   0 0.490
TCLWV7 17/12/2015 Call 9.410 0.560 0.560 0.000   0 0.560
TCLWW7 17/12/2015 Put 9.410 0.480 0.480 0.000   0 0.480
TCLU67 17/12/2015 Call 9.650 0.440 0.440 0.000   0 0.440
TCLU77 17/12/2015 Put 9.650 0.615 0.615 0.000   0 0.615
TCLK87 17/12/2015 Call 9.900 0.330 0.330 0.000   0 0.330
TCLK97 17/12/2015 Put 9.900 0.760 0.760 0.000   0 0.760
TCLUC7 17/12/2015 Call 10.140 0.245 0.245 0.000   0 0.245
TCLUD7 17/12/2015 Put 10.140 0.920 0.920 0.000   0 0.920
TCLZP7 17/12/2015 Call 10.150 0.240 0.240 0.000   0 0.240
TCLZQ7 17/12/2015 Put 10.150 0.890 0.890 0.000   0 0.890
TCLNW7 17/12/2015 Call 10.390 0.175 0.175 0.000   0 0.175
TCLNX7 17/12/2015 Put 10.390 1.110 1.110 0.000   0 1.110
TCLZS7 17/12/2015 Call 10.400 0.170 0.170 0.000   0 0.170
TCLZR7 17/12/2015 Put 10.400 1.070 1.070 0.000   0 1.070
TCLVC7 17/12/2015 Call 10.640 0.120 0.120 0.000   0 0.120
TCLVD7 17/12/2015 Put 10.640 1.315 1.315 0.000   0 1.315
TCLTX7 17/12/2015 Call 10.890 0.080 0.080 0.000   0 0.080
TCLTY7 17/12/2015 Put 10.890 1.540 1.540 0.000   0 1.540
TCLYE7 17/12/2015 Call 11.130 0.055 0.055 0.000   0 0.055
TCLYF7 17/12/2015 Put 11.130 1.760 1.760 0.000   0 1.760
TCLB98 17/12/2015 Call 11.380 0.030 0.030 0.000   0 0.030
TCLBF8 17/12/2015 Put 11.380 2.000 2.000 0.000   0 2.000
TCLCL8 23/03/2016 Call 0.010 9.310 9.310 0.000   0 9.310
TCLQ47 23/03/2016 Call 5.500 4.060 4.060 0.000   0 4.060
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 6.000 3.560 3.560 0.000   0 3.560
TCLQ17 23/03/2016 Put 6.000 0.002 0.002 0.000   0 0.002
TCLQ67 23/03/2016 Call 6.500 3.065 3.065 0.000   0 3.065
TCLQ77 23/03/2016 Put 6.500 0.010 0.010 0.000   0 0.010
TCLPV7 23/03/2016 Call 7.000 2.570 2.570 0.000   0 2.570
TCLPW7 23/03/2016 Put 7.000 0.035 0.035 0.000   0 0.035
TCLPR7 23/03/2016 Call 7.500 2.090 2.090 0.000   0 2.090
TCLPS7 23/03/2016 Put 7.500 0.065 0.065 0.000   0 0.065
TCLBM8 23/03/2016 Call 7.750 1.855 1.855 0.000   0 1.855
TCLBO8 23/03/2016 Put 7.750 0.090 0.090 0.000   0 0.090
TCLPX7 23/03/2016 Call 8.000 1.625 1.625 0.000   0 1.625
TCLPY7 23/03/2016 Put 8.000 0.120 0.120 0.000   0 0.120
TCLBT8 23/03/2016 Call 8.250 1.405 1.405 0.000   0 1.405
TCLBU8 23/03/2016 Put 8.250 0.165 0.165 0.000   0 0.165
TCLQ27 23/03/2016 Call 8.500 1.200 1.200 0.000   0 1.200
TCLQ37 23/03/2016 Put 8.500 0.220 0.220 0.000   0 0.220
TCLBP8 23/03/2016 Call 8.750 1.005 1.005 0.000   0 1.005
TCLBQ8 23/03/2016 Put 8.750 0.295 0.295 0.000   0 0.295
TCLQ87 23/03/2016 Call 9.000 0.830 0.830 0.000   0 0.830
TCLQ97 23/03/2016 Put 9.000 0.390 0.390 0.000   0 0.390
TCLBV8 23/03/2016 Call 9.250 0.675 0.675 0.000   0 0.675
TCLBW8 23/03/2016 Put 9.250 0.500 0.500 0.000   0 0.500
TCLPT7 23/03/2016 Call 9.500 0.535 0.535 0.000   0 0.535
TCLPU7 23/03/2016 Put 9.500 0.630 0.630 0.000   0 0.630
TCLBI8 23/03/2016 Call 9.750 0.420 0.420 0.000   0 0.420
TCLBJ8 23/03/2016 Put 9.750 0.780 0.780 0.000   0 0.780
TCLQB7 23/03/2016 Call 10.000 0.320 0.320 0.000   0 0.320
TCLQC7 23/03/2016 Put 10.000 0.945 0.945 0.000   0 0.945
TCLBR8 23/03/2016 Call 10.250 0.240 0.240 0.000   0 0.240
TCLBS8 23/03/2016 Put 10.250 1.130 1.130 0.000   0 1.130
TCLRU7 23/03/2016 Call 10.500 0.180 0.180 0.000   0 0.180
TCLRV7 23/03/2016 Put 10.500 1.325 1.325 0.000   0 1.325
TCLBG8 23/03/2016 Call 10.750 0.135 0.135 0.000   0 0.135
TCLBH8 23/03/2016 Put 10.750 1.535 1.535 0.000   0 1.535
TCLUV7 23/03/2016 Call 11.000 0.100 0.100 0.000   0 0.100
TCLUW7 23/03/2016 Put 11.000 1.755 1.755 0.000   0 1.755
TCLBK8 23/03/2016 Call 11.250 0.070 0.070 0.000   0 0.070
TCLBL8 23/03/2016 Put 11.250 1.980 1.980 0.000   0 1.980
TCLW97 23/03/2016 Call 11.500 0.050 0.050 0.000   0 0.050
TCLWA7 23/03/2016 Put 11.500 2.215 2.215 0.000   0 2.215
TCLVE7 23/06/2016 Call 6.430 3.130 3.130 0.000   0 3.130
TCLVF7 23/06/2016 Put 6.430 0.004 0.004 0.000   0 0.004
TCLQU9 23/06/2016 Call 6.930 2.630 2.630 0.000   0 2.630
TCLQV9 23/06/2016 Put 6.930 0.015 0.015 0.000   0 0.015
TCLUG7 23/06/2016 Call 7.420 2.150 2.150 0.000   0 2.150
TCLUH7 23/06/2016 Put 7.420 0.045 0.045 0.000   0 0.045
TCLUS7 23/06/2016 Call 7.920 1.685 1.685 0.000   0 1.685
TCLUT7 23/06/2016 Put 7.920 0.110 0.110 0.000   0 0.110
TCLUI7 23/06/2016 Call 8.410 1.285 1.285 0.000   0 1.285
TCLUJ7 23/06/2016 Put 8.410 0.220 0.220 0.000   0 0.220
TCLUQ7 23/06/2016 Call 8.910 0.955 0.955 0.000   0 0.955
TCLUR7 23/06/2016 Put 8.910 0.395 0.395 0.000   0 0.395
TCLUE7 23/06/2016 Call 9.400 0.695 0.695 0.000   0 0.695
TCLUF7 23/06/2016 Put 9.400 0.630 0.630 0.000   0 0.630
TCLUM7 23/06/2016 Call 9.900 0.490 0.490 0.000   0 0.490
TCLUN7 23/06/2016 Put 9.900 0.940 0.940 0.000   0 0.940
TCLUK7 23/06/2016 Call 10.390 0.345 0.345 0.000   0 0.345
TCLUL7 23/06/2016 Put 10.390 1.295 1.295 0.000   0 1.295
TCLUO7 23/06/2016 Call 10.890 0.235 0.235 0.000   0 0.235
TCLUP7 23/06/2016 Put 10.890 1.705 1.705 0.000   0 1.705
TCLWB7 23/06/2016 Call 11.380 0.155 0.155 0.000   0 0.155
TCLWC7 23/06/2016 Put 11.380 2.140 2.140 0.000   0 2.140
TCLCU8 23/06/2016 Call 11.880 0.100 0.100 0.000   0 0.100
TCLCV8 23/06/2016 Put 11.880 2.605 2.605 0.000   0 2.605
TCLCH8 29/09/2016 Call 7.500 2.065 2.065 0.000   0 2.065
TCLCI8 29/09/2016 Put 7.500 0.105 0.105 0.000   0 0.105
TCLC88 29/09/2016 Call 8.000 1.600 1.600 0.000   0 1.600
TCLC98 29/09/2016 Put 8.000 0.205 0.205 0.000   0 0.205
TCLCJ8 29/09/2016 Call 8.500 1.190 1.190 0.000   0 1.190
TCLCK8 29/09/2016 Put 8.500 0.360 0.360 0.000   0 0.360
TCLC68 29/09/2016 Call 9.000 0.865 0.865 0.000   0 0.865
TCLC78 29/09/2016 Put 9.000 0.575 0.575 0.000   0 0.575
TCLBZ8 29/09/2016 Call 9.500 0.620 0.620 0.000   0 0.620
TCLC18 29/09/2016 Put 9.500 0.845 0.845 0.000   0 0.845
TCLCF8 29/09/2016 Call 10.000 0.430 0.430 0.000   0 0.430
TCLCG8 29/09/2016 Put 10.000 1.170 1.170 0.000   0 1.170
TCLC28 29/09/2016 Call 10.500 0.295 0.295 0.000   0 0.295
TCLC38 29/09/2016 Put 10.500 1.540 1.540 0.000   0 1.540
TCLC48 29/09/2016 Call 11.000 0.195 0.195 0.000   0 0.195
TCLC58 29/09/2016 Put 11.000 1.945 1.945 0.000   0 1.945
TCLBX8 29/09/2016 Call 11.500 0.130 0.130 0.000   0 0.130
TCLBY8 29/09/2016 Put 11.500 2.380 2.380 0.000   0 2.380

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.