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 10.170 Up 0.030 10.150 10.240 10.250 10.320 10.170 13,681,324 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLK37 25/06/2015 Call 0.010 10.175 10.175 0.000   45,956 10.175
TCLK47 25/06/2015 Call 5.690 4.490 4.490 0.000   0 4.490
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
TCLJK7 25/06/2015 Call 6.190 3.990 3.990 0.000   0 3.990
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLUW8 25/06/2015 Call 6.430 3.750 3.750 0.000   0 3.750
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJE7 25/06/2015 Call 6.680 3.500 3.500 0.000   0 3.500
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUS8 25/06/2015 Call 6.930 3.255 3.255 0.000   0 3.255
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.000
TCLJM7 25/06/2015 Call 7.180 3.005 3.005 0.000   0 3.005
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   1,690 0.000
TCLV98 25/06/2015 Call 7.420 2.770 2.770 0.000   0 2.770
TCLVA8 25/06/2015 Put 7.420 0.000 0.000 0.000   325 0.000
TCLJC7 25/06/2015 Call 7.670 2.525 2.525 0.000   0 2.525
TCLJD7 25/06/2015 Put 7.670 0.000 0.000 0.000   100 0.000
TCLVC8 25/06/2015 Call 7.920 2.275 2.275 0.000   0 2.275
TCLVD8 25/06/2015 Put 7.920 0.000 0.000 0.000   0 0.000
TCLJI7 25/06/2015 Call 8.170 2.030 2.030 0.000   1,300 2.030
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   800 0.000
TCLSS7 25/06/2015 Call 8.180 2.020 2.020 0.000   100 2.020
TCLST7 25/06/2015 Put 8.180 0.000 0.000 0.000   0 0.000
TCLDL9 25/06/2015 Call 8.410 1.795 1.795 0.000   110 1.795
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   600 0.000
TCLSV7 25/06/2015 Call 8.420 1.785 1.785 0.000   790 1.785
TCLSU7 25/06/2015 Put 8.420 0.000 0.000 0.000   0 0.000
TCLJA7 25/06/2015 Call 8.660 1.545 1.545 0.000   1,135 1.545
TCLJB7 25/06/2015 Put 8.660 0.000 0.000 0.000   4,300 0.000
TCLSW7 25/06/2015 Call 8.670 1.535 1.535 0.000   4,480 1.535
TCLSX7 25/06/2015 Put 8.670 0.000 0.000 0.000   0 0.000
TCLLA9 25/06/2015 Call 8.910 1.305 1.305 0.000   400 1.305
TCLLB9 25/06/2015 Put 8.910 0.001 0.001 0.000   410 0.001
TCLSZ7 25/06/2015 Call 8.920 1.295 1.295 0.000   0 1.295
TCLSY7 25/06/2015 Put 8.920 0.002 0.002 0.000   0 0.002
TCLJG7 25/06/2015 Call 9.150 1.070 1.070 0.000   0 1.070
TCLJH7 25/06/2015 Put 9.150 0.005 0.005 0.000   1,923 0.005
TCLVG7 25/06/2015 Call 9.160 1.065 1.065 0.000   100 1.065
TCLVH7 25/06/2015 Put 9.160 0.005 0.005 0.000   0 0.005
TCLCM7 25/06/2015 Call 9.400 0.840 0.840 0.000   908 0.840
TCLCN7 25/06/2015 Put 9.400 0.015 0.015 0.000   4,091 0.015
TCLVJ7 25/06/2015 Call 9.410 0.830 0.830 0.000   0 0.830
TCLVI7 25/06/2015 Put 9.410 0.015 0.015 0.000   0 0.015
TCLLK7 25/06/2015 Call 9.650 0.615 0.615 0.000   500 0.615
TCLLL7 25/06/2015 Put 9.650 0.045 0.045 0.000   2,400 0.045
TCLVK7 25/06/2015 Call 9.660 0.605 0.605 0.000   0 0.605
TCLVL7 25/06/2015 Put 9.660 0.045 0.045 0.000   0 0.045
TCLJ47 25/06/2015 Call 9.900 0.415 0.415 0.000   1,162 0.415
TCLJ57 25/06/2015 Put 9.900 0.095 0.095 0.000   100 0.095
TCLVN7 25/06/2015 Call 9.910 0.405 0.405 0.000   0 0.405
TCLVM7 25/06/2015 Put 9.910 0.100 0.100 0.000   0 0.100
TCLRQ7 25/06/2015 Call 10.140 0.250 0.250 0.000   7,154 0.250
TCLRR7 25/06/2015 Put 10.140 0.185 0.185 0.000   0 0.185
TCLVO7 25/06/2015 Call 10.150 0.245 0.245 0.000   0 0.245
TCLVP7 25/06/2015 Put 10.150 0.190 0.190 0.000   400 0.190
TCLTN7 25/06/2015 Call 10.390 0.125 0.125 0.000   94 0.125
TCLTO7 25/06/2015 Put 10.390 0.325 0.325 0.000   0 0.325
TCLVR7 25/06/2015 Call 10.400 0.120 0.120 0.000   0 0.120
TCLVQ7 25/06/2015 Put 10.400 0.330 0.330 0.000   0 0.330
TCLV87 25/06/2015 Call 10.640 0.050 0.050 0.065 20 20 0.050
TCLV97 25/06/2015 Put 10.640 0.510 0.510 0.000   1,500 0.510
TCLVS7 25/06/2015 Call 10.650 0.050 0.050 0.000   0 0.050
TCLVT7 25/06/2015 Put 10.650 0.515 0.515 0.000   0 0.515
TCLW57 25/06/2015 Call 10.890 0.015 0.015 0.000   0 0.015
TCLW67 25/06/2015 Put 10.890 0.730 0.730 0.000   0 0.730
TCLYA7 25/06/2015 Call 11.130 0.004 0.004 0.000   0 0.004
TCLYB7 25/06/2015 Put 11.130 0.960 0.960 0.000   0 0.960
TCLB58 25/06/2015 Call 11.380 0.001 0.001 0.000   0 0.001
TCLB68 25/06/2015 Put 11.380 1.210 1.210 0.000   0 1.210
TCLCW8 25/06/2015 Call 11.630 0.000 0.000 0.000   0 0.000
TCLCX8 25/06/2015 Put 11.630 1.460 1.460 0.000   0 1.460
TCLES8 25/06/2015 Call 11.880 0.000 0.000 0.000   0 0.000
TCLET8 25/06/2015 Put 11.880 1.710 1.710 0.000   0 1.710
TCLF18 25/06/2015 Call 12.120 0.000 0.000 0.000   0 0.000
TCLF28 25/06/2015 Put 12.120 1.950 1.950 0.000   0 1.950
TCLEP8 30/07/2015 Call 0.010 9.985 9.985 0.000   0 9.985
TCLYO7 30/07/2015 Call 7.250 2.930 2.930 0.000   0 2.930
TCLYP7 30/07/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLXF7 30/07/2015 Call 7.500 2.685 2.685 0.000   0 2.685
TCLXG7 30/07/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLXL7 30/07/2015 Call 7.750 2.435 2.435 0.000   0 2.435
TCLXM7 30/07/2015 Put 7.750 0.001 0.001 0.000   0 0.001
TCLWZ7 30/07/2015 Call 8.000 2.185 2.185 0.000   0 2.185
TCLX17 30/07/2015 Put 8.000 0.002 0.002 0.000   0 0.002
TCLX67 30/07/2015 Call 8.250 1.935 1.935 0.000   0 1.935
TCLX77 30/07/2015 Put 8.250 0.004 0.004 0.000   0 0.004
TCLXU7 30/07/2015 Call 8.260 1.760 1.760 0.000   0 1.760
TCLXV7 30/07/2015 Put 8.260 0.005 0.005 0.000   0 0.005
TCLXC7 30/07/2015 Call 8.500 1.690 1.690 0.000   0 1.690
TCLXD7 30/07/2015 Put 8.500 0.010 0.010 0.000   0 0.010
TCLXY7 30/07/2015 Call 8.510 1.515 1.515 0.000   0 1.515
TCLXW7 30/07/2015 Put 8.510 0.010 0.010 0.000   0 0.010
TCLXN7 30/07/2015 Call 8.750 1.440 1.440 0.000   0 1.440
TCLXO7 30/07/2015 Put 8.750 0.020 0.020 0.000   0 0.020
TCLXZ7 30/07/2015 Call 8.760 1.280 1.280 0.000   0 1.280
TCLY17 30/07/2015 Put 8.760 0.025 0.025 0.000   0 0.025
TCLWX7 30/07/2015 Call 9.000 1.200 1.200 0.000   0 1.200
TCLWY7 30/07/2015 Put 9.000 0.040 0.040 0.000   0 0.040
TCLXJ7 30/07/2015 Call 9.250 0.960 0.960 0.000   0 0.960
TCLXK7 30/07/2015 Put 9.250 0.075 0.075 0.000   0 0.075
TCLXP7 30/07/2015 Call 9.500 0.735 0.735 0.000   0 0.735
TCLXQ7 30/07/2015 Put 9.500 0.125 0.125 0.000   0 0.125
TCLX27 30/07/2015 Call 9.750 0.530 0.530 0.000   210 0.530
TCLX37 30/07/2015 Put 9.750 0.195 0.195 0.000   0 0.195
TCLX87 30/07/2015 Call 10.000 0.355 0.355 0.000   870 0.355
TCLX97 30/07/2015 Put 10.000 0.300 0.300 0.000   2,000 0.300
TCLXH7 30/07/2015 Call 10.250 0.220 0.220 0.000   3,482 0.220
TCLXI7 30/07/2015 Put 10.250 0.435 0.435 0.000   0 0.435
TCLXR7 30/07/2015 Call 10.500 0.125 0.125 0.000   2,600 0.125
TCLXS7 30/07/2015 Put 10.500 0.610 0.610 0.000   0 0.610
TCLX47 30/07/2015 Call 10.750 0.065 0.065 0.000   0 0.065
TCLX57 30/07/2015 Put 10.750 0.810 0.810 0.000   0 0.810
TCLXA7 30/07/2015 Call 11.000 0.035 0.035 0.000   0 0.035
TCLXB7 30/07/2015 Put 11.000 1.040 1.040 0.000   0 1.040
TCLZX7 30/07/2015 Call 11.250 0.015 0.015 0.000   0 0.015
TCLZY7 30/07/2015 Put 11.250 1.275 1.275 0.000   0 1.275
TCLCQ8 30/07/2015 Call 11.500 0.007 0.007 0.000   0 0.007
TCLCR8 30/07/2015 Put 11.500 1.520 1.520 0.000   0 1.520
TCLD98 30/07/2015 Call 11.750 0.003 0.003 0.000   0 0.003
TCLDK8 30/07/2015 Put 11.750 1.770 1.770 0.000   0 1.770
TCLF38 30/07/2015 Call 12.000 0.001 0.001 0.000   0 0.001
TCLF48 30/07/2015 Put 12.000 2.020 2.020 0.000   0 2.020
TCLG78 30/07/2015 Call 12.250 0.000 0.000 0.000   0 0.000
TCLG88 30/07/2015 Put 12.250 2.270 2.270 0.000   0 2.270
TCLIP8 27/08/2015 Call 0.010 10.000 10.000 0.000   0 10.000
TCLZ87 27/08/2015 Call 7.250 2.935 2.935 0.000   0 2.935
TCLZ97 27/08/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLYS7 27/08/2015 Call 7.500 2.685 2.685 0.000   0 2.685
TCLYT7 27/08/2015 Put 7.500 0.001 0.001 0.000   0 0.001
TCLZ27 27/08/2015 Call 7.750 2.435 2.435 0.000   0 2.435
TCLZ37 27/08/2015 Put 7.750 0.003 0.003 0.000   0 0.003
TCLZE7 27/08/2015 Call 8.000 2.185 2.185 0.000   0 2.185
TCLZF7 27/08/2015 Put 8.000 0.006 0.006 0.000   0 0.006
TCLZ67 27/08/2015 Call 8.250 1.940 1.940 0.000   0 1.940
TCLZ77 27/08/2015 Put 8.250 0.015 0.015 0.000   18 0.015
TCLYW7 27/08/2015 Call 8.500 1.690 1.690 0.000   0 1.690
TCLYX7 27/08/2015 Put 8.500 0.025 0.025 0.000   0 0.025
TCLZG7 27/08/2015 Call 8.750 1.450 1.450 0.000   0 1.450
TCLZH7 27/08/2015 Put 8.750 0.045 0.045 0.000   0 0.045
TCLZC7 27/08/2015 Call 9.000 1.210 1.210 0.000   0 1.210
TCLZD7 27/08/2015 Put 9.000 0.075 0.075 0.000   0 0.075
TCLYQ7 27/08/2015 Call 9.250 0.980 0.980 0.000   27 0.980
TCLYR7 27/08/2015 Put 9.250 0.120 0.120 0.000   0 0.120
TCLYZ7 27/08/2015 Call 9.500 0.765 0.765 0.000   750 0.765
TCLZ17 27/08/2015 Put 9.500 0.175 0.175 0.000   0 0.175
TCLZI7 27/08/2015 Call 9.750 0.570 0.570 0.000   0 0.570
TCLZJ7 27/08/2015 Put 9.750 0.255 0.255 0.000   0 0.255
TCLZA7 27/08/2015 Call 10.000 0.410 0.410 0.000   250 0.410
TCLZB7 27/08/2015 Put 10.000 0.365 0.365 0.000   1,000 0.365
TCLG48 27/08/2015 Call 10.010 0.385 0.385 0.000   193 0.385
TCLG38 27/08/2015 Put 10.010 0.365 0.365 0.000   0 0.365
TCLYU7 27/08/2015 Call 10.250 0.280 0.280 0.000   5,256 0.280
TCLYV7 27/08/2015 Put 10.250 0.500 0.500 0.000   300 0.500
TCLG18 27/08/2015 Call 10.260 0.270 0.270 0.000   0 0.270
TCLG28 27/08/2015 Put 10.260 0.500 0.500 0.000   0 0.500
TCLZ47 27/08/2015 Call 10.500 0.185 0.185 0.000   1,000 0.185
TCLZ57 27/08/2015 Put 10.500 0.660 0.660 0.000   300 0.660
TCLFZ8 27/08/2015 Call 10.510 0.180 0.180 0.000   0 0.180
TCLFY8 27/08/2015 Put 10.510 0.660 0.660 0.000   10 0.660
TCLZK7 27/08/2015 Call 10.750 0.120 0.120 0.000   1,000 0.120
TCLZL7 27/08/2015 Put 10.750 0.855 0.855 0.000   0 0.855
TCLZN7 27/08/2015 Call 11.000 0.080 0.080 0.000   0 0.080
TCLZO7 27/08/2015 Put 11.000 1.065 1.065 0.000   0 1.065
TCLB18 27/08/2015 Call 11.250 0.050 0.050 0.000   0 0.050
TCLB28 27/08/2015 Put 11.250 1.290 1.290 0.000   0 1.290
TCLCS8 27/08/2015 Call 11.500 0.030 0.030 0.000   0 0.030
TCLCT8 27/08/2015 Put 11.500 1.530 1.530 0.000   0 1.530
TCLDL8 27/08/2015 Call 11.750 0.020 0.020 0.000   0 0.020
TCLDM8 27/08/2015 Put 11.750 1.775 1.775 0.000   0 1.775
TCLF58 27/08/2015 Call 12.000 0.010 0.010 0.000   0 0.010
TCLF68 27/08/2015 Put 12.000 2.025 2.025 0.000   0 2.025
TCLG98 27/08/2015 Call 12.250 0.006 0.006 0.000   0 0.006
TCLGK8 27/08/2015 Put 12.250 2.275 2.275 0.000   0 2.275
TCLQA7 24/09/2015 Call 0.010 10.020 10.020 0.000   0 10.020
TCLY49 24/09/2015 Call 4.750 5.430 5.430 0.000   0 5.430
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 5.230 5.230 0.000   0 5.230
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.740 4.740 0.000   0 4.740
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 4.240 4.240 0.000   0 4.240
TCLUB9 24/09/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLP77 24/09/2015 Call 6.190 3.990 3.990 0.000   0 3.990
TCLP87 24/09/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLU89 24/09/2015 Call 6.430 3.755 3.755 0.000   0 3.755
TCLU99 24/09/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLPL7 24/09/2015 Call 6.680 3.505 3.505 0.000   0 3.505
TCLPM7 24/09/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUC9 24/09/2015 Call 6.930 3.260 3.260 0.000   0 3.260
TCLUD9 24/09/2015 Put 6.930 0.001 0.001 0.000   70 0.001
TCLP97 24/09/2015 Call 7.180 3.015 3.015 0.000   0 3.015
TCLPK7 24/09/2015 Put 7.180 0.002 0.002 0.000   0 0.002
TCLU29 24/09/2015 Call 7.420 2.775 2.775 0.000   0 2.775
TCLU39 24/09/2015 Put 7.420 0.004 0.004 0.000   600 0.004
TCLP57 24/09/2015 Call 7.670 2.525 2.525 0.000   0 2.525
TCLP67 24/09/2015 Put 7.670 0.007 0.007 0.000   0 0.007
TCLUG9 24/09/2015 Call 7.920 2.275 2.275 0.000   0 2.275
TCLUH9 24/09/2015 Put 7.920 0.015 0.015 0.000   200 0.015
TCLY37 24/09/2015 Call 7.930 2.170 2.170 0.000   0 2.170
TCLY27 24/09/2015 Put 7.930 0.015 0.015 0.000   0 0.015
TCLPP7 24/09/2015 Call 8.170 2.025 2.025 0.000   0 2.025
TCLPQ7 24/09/2015 Put 8.170 0.025 0.025 0.000   0 0.025
TCLY47 24/09/2015 Call 8.180 1.925 1.925 0.000   0 1.925
TCLY57 24/09/2015 Put 8.180 0.025 0.025 0.000   0 0.025
TCLU49 24/09/2015 Call 8.410 1.790 1.790 0.000   0 1.790
TCLU59 24/09/2015 Put 8.410 0.040 0.040 0.000   165 0.040
TCLY77 24/09/2015 Call 8.420 1.690 1.690 0.000   0 1.690
TCLY67 24/09/2015 Put 8.420 0.040 0.040 0.000   500 0.040
TCLP37 24/09/2015 Call 8.660 1.545 1.545 0.000   30 1.545
TCLP47 24/09/2015 Put 8.660 0.060 0.060 0.000   180 0.060
TCLWD7 24/09/2015 Call 8.670 1.455 1.455 0.000   0 1.455
TCLWE7 24/09/2015 Put 8.670 0.060 0.060 0.000   0 0.060
TCLUE9 24/09/2015 Call 8.910 1.305 1.305 0.000   0 1.305
TCLUF9 24/09/2015 Put 8.910 0.090 0.090 0.000   300 0.090
TCLWG7 24/09/2015 Call 8.920 1.235 1.235 0.000   0 1.235
TCLWF7 24/09/2015 Put 8.920 0.095 0.095 0.000   0 0.095
TCLPN7 24/09/2015 Call 9.150 1.090 1.090 0.000   0 1.090
TCLPO7 24/09/2015 Put 9.150 0.135 0.135 0.000   0 0.135
TCLWH7 24/09/2015 Call 9.160 1.030 1.030 0.000   0 1.030
TCLWI7 24/09/2015 Put 9.160 0.135 0.135 0.000   0 0.135
TCLDP7 24/09/2015 Call 9.400 0.875 0.875 0.000   0 0.875
TCLDQ7 24/09/2015 Put 9.400 0.190 0.190 0.000   6,550 0.190
TCLYH7 24/09/2015 Call 9.410 0.830 0.830 0.000   50 0.830
TCLYG7 24/09/2015 Put 9.410 0.190 0.190 0.000   0 0.190
TCLQD7 24/09/2015 Call 9.650 0.680 0.680 0.000   149 0.680
TCLQE7 24/09/2015 Put 9.650 0.260 0.260 0.000   0 0.260
TCLYI7 24/09/2015 Call 9.660 0.655 0.655 0.000   257 0.655
TCLYJ7 24/09/2015 Put 9.660 0.260 0.260 0.000   0 0.260
TCLJ67 24/09/2015 Call 9.900 0.515 0.515 0.000   0 0.515
TCLJ77 24/09/2015 Put 9.900 0.360 0.360 0.000   75 0.360
TCLYL7 24/09/2015 Call 9.910 0.495 0.495 0.000   157 0.495
TCLYK7 24/09/2015 Put 9.910 0.355 0.355 0.000   0 0.355
TCLRS7 24/09/2015 Call 10.140 0.380 0.380 0.000   0 0.380
TCLRT7 24/09/2015 Put 10.140 0.475 0.475 0.000   0 0.475
TCLYN7 24/09/2015 Call 10.150 0.370 0.370 0.000   157 0.370
TCLYM7 24/09/2015 Put 10.150 0.470 0.470 0.000   0 0.470
TCLNU7 24/09/2015 Call 10.390 0.270 0.270 0.000   0 0.270
TCLNV7 24/09/2015 Put 10.390 0.620 0.620 0.000   0 0.620
TCLFO8 24/09/2015 Call 10.400 0.265 0.265 0.000   157 0.265
TCLFP8 24/09/2015 Put 10.400 0.615 0.615 0.000   0 0.615
TCLVA7 24/09/2015 Call 10.640 0.190 0.190 0.000   600 0.190
TCLVB7 24/09/2015 Put 10.640 0.795 0.795 0.000   0 0.795
TCLFR8 24/09/2015 Call 10.650 0.185 0.185 0.000   0 0.185
TCLFQ8 24/09/2015 Put 10.650 0.785 0.785 0.000   0 0.785
TCLW77 24/09/2015 Call 10.890 0.130 0.130 0.000   0 0.130
TCLW87 24/09/2015 Put 10.890 0.990 0.990 0.000   0 0.990
TCLYC7 24/09/2015 Call 11.130 0.090 0.090 0.000   0 0.090
TCLYD7 24/09/2015 Put 11.130 1.195 1.195 0.000   0 1.195
TCLB78 24/09/2015 Call 11.380 0.060 0.060 0.000   0 0.060
TCLB88 24/09/2015 Put 11.380 1.420 1.420 0.000   0 1.420
TCLCY8 24/09/2015 Call 11.630 0.040 0.040 0.000   0 0.040
TCLCZ8 24/09/2015 Put 11.630 1.660 1.660 0.000   0 1.660
TCLEU8 24/09/2015 Call 11.880 0.025 0.025 0.000   0 0.025
TCLEV8 24/09/2015 Put 11.880 1.905 1.905 0.000   0 1.905
TCLF78 24/09/2015 Call 12.120 0.015 0.015 0.000   0 0.015
TCLF88 24/09/2015 Put 12.120 2.145 2.145 0.000   0 2.145
TCLDP8 29/10/2015 Call 8.000 2.185 2.185 0.000   0 2.185
TCLDQ8 29/10/2015 Put 8.000 0.040 0.040 0.000   1,147 0.040
TCLE68 29/10/2015 Call 8.250 1.935 1.935 0.000   0 1.935
TCLE78 29/10/2015 Put 8.250 0.055 0.055 0.000   0 0.055
TCLEL8 29/10/2015 Call 8.500 1.690 1.690 0.000   0 1.690
TCLEM8 29/10/2015 Put 8.500 0.075 0.075 0.000   0 0.075
TCLDX8 29/10/2015 Call 8.750 1.450 1.450 0.000   0 1.450
TCLDY8 29/10/2015 Put 8.750 0.100 0.100 0.000   0 0.100
TCLDR8 29/10/2015 Call 9.000 1.215 1.215 0.000   0 1.215
TCLDS8 29/10/2015 Put 9.000 0.135 0.135 0.000   0 0.135
TCLEH8 29/10/2015 Call 9.250 0.995 0.995 0.000   0 0.995
TCLEI8 29/10/2015 Put 9.250 0.185 0.185 0.000   0 0.185
TCLE28 29/10/2015 Call 9.500 0.805 0.805 0.000   0 0.805
TCLE38 29/10/2015 Put 9.500 0.250 0.250 0.000   0 0.250
TCLDV8 29/10/2015 Call 9.750 0.635 0.635 0.000   0 0.635
TCLDW8 29/10/2015 Put 9.750 0.335 0.335 0.000   0 0.335
TCLEF8 29/10/2015 Call 10.000 0.490 0.490 0.000   0 0.490
TCLEG8 29/10/2015 Put 10.000 0.445 0.445 0.000   0 0.445
TCLEJ8 29/10/2015 Call 10.250 0.375 0.375 0.000   0 0.375
TCLEK8 29/10/2015 Put 10.250 0.575 0.575 0.000   0 0.575
TCLE48 29/10/2015 Call 10.500 0.280 0.280 0.000   0 0.280
TCLE58 29/10/2015 Put 10.500 0.730 0.730 0.000   0 0.730
TCLFS8 29/10/2015 Call 10.510 0.275 0.275 0.000   0 0.275
TCLFT8 29/10/2015 Put 10.510 0.720 0.720 0.000   0 0.720
TCLDT8 29/10/2015 Call 10.750 0.200 0.200 0.000   0 0.200
TCLDU8 29/10/2015 Put 10.750 0.905 0.905 0.000   0 0.905
TCLFV8 29/10/2015 Call 10.760 0.200 0.200 0.000   0 0.200
TCLFU8 29/10/2015 Put 10.760 0.885 0.885 0.000   0 0.885
TCLE88 29/10/2015 Call 11.000 0.145 0.145 0.000   0 0.145
TCLE98 29/10/2015 Put 11.000 1.095 1.095 0.000   0 1.095
TCLFW8 29/10/2015 Call 11.010 0.145 0.145 0.000   0 0.145
TCLFX8 29/10/2015 Put 11.010 1.070 1.070 0.000   0 1.070
TCLEN8 29/10/2015 Call 11.250 0.105 0.105 0.000   0 0.105
TCLEO8 29/10/2015 Put 11.250 1.310 1.310 0.000   0 1.310
TCLDZ8 29/10/2015 Call 11.500 0.075 0.075 0.000   0 0.075
TCLE18 29/10/2015 Put 11.500 1.535 1.535 0.000   0 1.535
TCLEQ8 29/10/2015 Call 11.750 0.050 0.050 0.000   0 0.050
TCLER8 29/10/2015 Put 11.750 1.775 1.775 0.000   0 1.775
TCLF98 29/10/2015 Call 12.000 0.035 0.035 0.000   0 0.035
TCLFF8 29/10/2015 Put 12.000 2.020 2.020 0.000   0 2.020
TCLGL8 29/10/2015 Call 12.250 0.025 0.025 0.000   0 0.025
TCLGM8 29/10/2015 Put 12.250 2.270 2.270 0.000   0 2.270
TCLGP8 26/11/2015 Call 8.500 1.695 1.695 0.000   0 1.695
TCLGQ8 26/11/2015 Put 8.500 0.085 0.085 0.000   0 0.085
TCLGR8 26/11/2015 Call 8.750 1.460 1.460 0.000   0 1.460
TCLGS8 26/11/2015 Put 8.750 0.115 0.115 0.000   0 0.115
TCLGT8 26/11/2015 Call 9.000 1.240 1.240 0.000   0 1.240
TCLGU8 26/11/2015 Put 9.000 0.155 0.155 0.000   0 0.155
TCLGV8 26/11/2015 Call 9.250 1.035 1.035 0.000   0 1.035
TCLGW8 26/11/2015 Put 9.250 0.210 0.210 0.000   0 0.210
TCLGX8 26/11/2015 Call 9.500 0.845 0.845 0.000   0 0.845
TCLGY8 26/11/2015 Put 9.500 0.280 0.280 0.000   0 0.280
TCLGZ8 26/11/2015 Call 9.750 0.680 0.680 0.000   0 0.680
TCLI18 26/11/2015 Put 9.750 0.365 0.365 0.000   0 0.365
TCLI28 26/11/2015 Call 10.000 0.540 0.540 0.000   0 0.540
TCLI38 26/11/2015 Put 10.000 0.470 0.470 0.000   0 0.470
TCLI48 26/11/2015 Call 10.250 0.415 0.415 0.000   0 0.415
TCLI58 26/11/2015 Put 10.250 0.600 0.600 0.000   0 0.600
TCLI68 26/11/2015 Call 10.500 0.315 0.315 0.000   0 0.315
TCLI78 26/11/2015 Put 10.500 0.750 0.750 0.000   0 0.750
TCLI88 26/11/2015 Call 10.750 0.235 0.235 0.000   0 0.235
TCLI98 26/11/2015 Put 10.750 0.920 0.920 0.000   0 0.920
TCLIF8 26/11/2015 Call 11.000 0.170 0.170 0.000   0 0.170
TCLIG8 26/11/2015 Put 11.000 1.110 1.110 0.000   0 1.110
TCLIH8 26/11/2015 Call 11.250 0.125 0.125 0.000   0 0.125
TCLII8 26/11/2015 Put 11.250 1.320 1.320 0.000   0 1.320
TCLIJ8 26/11/2015 Call 11.500 0.095 0.095 0.000   0 0.095
TCLIK8 26/11/2015 Put 11.500 1.545 1.545 0.000   0 1.545
TCLIL8 26/11/2015 Call 11.750 0.070 0.070 0.000   0 0.070
TCLIM8 26/11/2015 Put 11.750 1.780 1.780 0.000   0 1.780
TCLIN8 26/11/2015 Call 12.000 0.050 0.050 0.000   0 0.050
TCLIO8 26/11/2015 Put 12.000 2.025 2.025 0.000   0 2.025
TCLUU7 17/12/2015 Call 0.010 10.075 10.075 0.000   0 10.075
TCLJU7 17/12/2015 Call 5.440 4.740 4.740 0.000   0 4.740
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 4.240 4.240 0.000   0 4.240
TCLE59 17/12/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLK17 17/12/2015 Call 6.430 3.750 3.750 0.000   0 3.750
TCLK27 17/12/2015 Put 6.430 0.002 0.002 0.000   0 0.002
TCLJQ7 17/12/2015 Call 6.930 3.250 3.250 0.000   0 3.250
TCLJR7 17/12/2015 Put 6.930 0.008 0.008 0.000   600 0.008
TCLU47 17/12/2015 Call 7.180 3.005 3.005 0.000   0 3.005
TCLU57 17/12/2015 Put 7.180 0.015 0.015 0.000   600 0.015
TCLEL9 17/12/2015 Call 7.420 2.765 2.765 0.000   0 2.765
TCLEM9 17/12/2015 Put 7.420 0.020 0.020 0.000   0 0.020
TCLUA7 17/12/2015 Call 7.670 2.515 2.515 0.000   0 2.515
TCLUB7 17/12/2015 Put 7.670 0.035 0.035 0.000   0 0.035
TCLJS7 17/12/2015 Call 7.920 2.270 2.270 0.000   0 2.270
TCLJT7 17/12/2015 Put 7.920 0.050 0.050 0.000   0 0.050
TCLWN7 17/12/2015 Call 7.930 2.200 2.200 0.000   0 2.200
TCLWO7 17/12/2015 Put 7.930 0.050 0.050 0.000   0 0.050
TCLU27 17/12/2015 Call 8.170 2.030 2.030 0.000   0 2.030
TCLU37 17/12/2015 Put 8.170 0.070 0.070 0.000   0 0.070
TCLWQ7 17/12/2015 Call 8.180 1.970 1.970 0.000   40 1.970
TCLWP7 17/12/2015 Put 8.180 0.070 0.070 0.000   1,200 0.070
TCLJW7 17/12/2015 Call 8.410 1.800 1.800 0.000   0 1.800
TCLJX7 17/12/2015 Put 8.410 0.095 0.095 0.000   0 0.095
TCLWR7 17/12/2015 Call 8.420 1.760 1.760 0.000   0 1.760
TCLWS7 17/12/2015 Put 8.420 0.095 0.095 0.000   0 0.095
TCLU87 17/12/2015 Call 8.660 1.575 1.575 0.000   840 1.575
TCLU97 17/12/2015 Put 8.660 0.130 0.130 0.000   0 0.130
TCLWK7 17/12/2015 Call 8.670 1.545 1.545 0.000   0 1.545
TCLWJ7 17/12/2015 Put 8.670 0.130 0.130 0.000   0 0.130
TCLJO7 17/12/2015 Call 8.910 1.360 1.360 0.000   0 1.360
TCLJP7 17/12/2015 Put 8.910 0.170 0.170 0.000   75 0.170
TCLWL7 17/12/2015 Call 8.920 1.335 1.335 0.000   0 1.335
TCLWM7 17/12/2015 Put 8.920 0.165 0.165 0.000   0 0.165
TCLTZ7 17/12/2015 Call 9.150 1.160 1.160 0.000   0 1.160
TCLU17 17/12/2015 Put 9.150 0.215 0.215 0.000   0 0.215
TCLWU7 17/12/2015 Call 9.160 1.150 1.150 0.000   100 1.150
TCLWT7 17/12/2015 Put 9.160 0.215 0.215 0.000   0 0.215
TCLJY7 17/12/2015 Call 9.400 0.970 0.970 0.000   15 0.970
TCLJZ7 17/12/2015 Put 9.400 0.275 0.275 0.000   1,600 0.275
TCLWV7 17/12/2015 Call 9.410 0.965 0.965 0.000   0 0.965
TCLWW7 17/12/2015 Put 9.410 0.275 0.275 0.000   0 0.275
TCLU67 17/12/2015 Call 9.650 0.800 0.800 0.000   115 0.800
TCLU77 17/12/2015 Put 9.650 0.350 0.350 0.000   650 0.350
TCLK87 17/12/2015 Call 9.900 0.645 0.645 0.000   600 0.645
TCLK97 17/12/2015 Put 9.900 0.445 0.445 0.000   250 0.445
TCLUC7 17/12/2015 Call 10.140 0.510 0.510 0.000   300 0.510
TCLUD7 17/12/2015 Put 10.140 0.555 0.555 0.000   0 0.555
TCLZP7 17/12/2015 Call 10.150 0.505 0.505 0.000   0 0.505
TCLZQ7 17/12/2015 Put 10.150 0.545 0.545 0.000   0 0.545
TCLNW7 17/12/2015 Call 10.390 0.390 0.390 0.000   300 0.390
TCLNX7 17/12/2015 Put 10.390 0.685 0.685 0.000   0 0.685
TCLZS7 17/12/2015 Call 10.400 0.385 0.385 0.000   0 0.385
TCLZR7 17/12/2015 Put 10.400 0.670 0.670 0.000   0 0.670
TCLVC7 17/12/2015 Call 10.640 0.290 0.290 0.000   300 0.290
TCLVD7 17/12/2015 Put 10.640 0.840 0.840 0.000   0 0.840
TCLTX7 17/12/2015 Call 10.890 0.210 0.210 0.000   300 0.210
TCLTY7 17/12/2015 Put 10.890 1.015 1.015 0.000   0 1.015
TCLYE7 17/12/2015 Call 11.130 0.150 0.150 0.000   530 0.150
TCLYF7 17/12/2015 Put 11.130 1.205 1.205 0.000   0 1.205
TCLB98 17/12/2015 Call 11.380 0.105 0.105 0.000   0 0.105
TCLBF8 17/12/2015 Put 11.380 1.420 1.420 0.000   0 1.420
TCLD18 17/12/2015 Call 11.630 0.070 0.070 0.000   0 0.070
TCLD28 17/12/2015 Put 11.630 1.655 1.655 0.000   0 1.655
TCLEW8 17/12/2015 Call 11.880 0.045 0.045 0.000   300 0.045
TCLEX8 17/12/2015 Put 11.880 1.900 1.900 0.000   0 1.900
TCLFG8 17/12/2015 Call 12.120 0.030 0.030 0.000   284 0.030
TCLFH8 17/12/2015 Put 12.120 2.140 2.140 0.000   0 2.140
TCLCL8 23/03/2016 Call 0.010 9.910 9.910 0.000   0 9.910
TCLQ47 23/03/2016 Call 5.500 4.680 4.680 0.000   0 4.680
TCLQ57 23/03/2016 Put 5.500 0.001 0.001 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 4.180 4.180 0.000   0 4.180
TCLQ17 23/03/2016 Put 6.000 0.003 0.003 0.000   0 0.003
TCLQ67 23/03/2016 Call 6.500 3.680 3.680 0.000   0 3.680
TCLQ77 23/03/2016 Put 6.500 0.009 0.009 0.000   0 0.009
TCLPV7 23/03/2016 Call 7.000 3.185 3.185 0.000   0 3.185
TCLPW7 23/03/2016 Put 7.000 0.025 0.025 0.000   0 0.025
TCLPR7 23/03/2016 Call 7.500 2.690 2.690 0.000   0 2.690
TCLPS7 23/03/2016 Put 7.500 0.055 0.055 0.000   0 0.055
TCLBM8 23/03/2016 Call 7.750 2.440 2.440 0.000   0 2.440
TCLBO8 23/03/2016 Put 7.750 0.080 0.080 0.000   0 0.080
TCLPX7 23/03/2016 Call 8.000 2.200 2.200 0.000   0 2.200
TCLPY7 23/03/2016 Put 8.000 0.110 0.110 0.000   0 0.110
TCLBT8 23/03/2016 Call 8.250 1.960 1.960 0.000   0 1.960
TCLBU8 23/03/2016 Put 8.250 0.155 0.155 0.000   0 0.155
TCLQ27 23/03/2016 Call 8.500 1.730 1.730 0.000   0 1.730
TCLQ37 23/03/2016 Put 8.500 0.205 0.205 0.000   0 0.205
TCLBP8 23/03/2016 Call 8.750 1.510 1.510 0.000   0 1.510
TCLBQ8 23/03/2016 Put 8.750 0.260 0.260 0.000   0 0.260
TCLQ87 23/03/2016 Call 9.000 1.305 1.305 0.000   6 1.305
TCLQ97 23/03/2016 Put 9.000 0.335 0.335 0.000   0 0.335
TCLBV8 23/03/2016 Call 9.250 1.115 1.115 0.000   0 1.115
TCLBW8 23/03/2016 Put 9.250 0.420 0.420 0.000   0 0.420
TCLPT7 23/03/2016 Call 9.500 0.940 0.940 0.000   0 0.940
TCLPU7 23/03/2016 Put 9.500 0.520 0.520 0.000   0 0.520
TCLBI8 23/03/2016 Call 9.750 0.780 0.780 0.000   0 0.780
TCLBJ8 23/03/2016 Put 9.750 0.630 0.630 0.000   0 0.630
TCLQB7 23/03/2016 Call 10.000 0.640 0.640 0.000   0 0.640
TCLQC7 23/03/2016 Put 10.000 0.755 0.755 0.000   0 0.755
TCLBR8 23/03/2016 Call 10.250 0.515 0.515 0.000   0 0.515
TCLBS8 23/03/2016 Put 10.250 0.895 0.895 0.000   0 0.895
TCLRU7 23/03/2016 Call 10.500 0.410 0.410 0.000   0 0.410
TCLRV7 23/03/2016 Put 10.500 1.045 1.045 0.000   0 1.045
TCLBG8 23/03/2016 Call 10.750 0.325 0.325 0.000   0 0.325
TCLBH8 23/03/2016 Put 10.750 1.215 1.215 0.000   0 1.215
TCLUV7 23/03/2016 Call 11.000 0.255 0.255 0.000   0 0.255
TCLUW7 23/03/2016 Put 11.000 1.390 1.390 0.000   0 1.390
TCLBK8 23/03/2016 Call 11.250 0.200 0.200 0.000   0 0.200
TCLBL8 23/03/2016 Put 11.250 1.580 1.580 0.000   0 1.580
TCLW97 23/03/2016 Call 11.500 0.155 0.155 0.000   0 0.155
TCLWA7 23/03/2016 Put 11.500 1.775 1.775 0.000   0 1.775
TCLDN8 23/03/2016 Call 11.750 0.120 0.120 0.000   0 0.120
TCLDO8 23/03/2016 Put 11.750 1.985 1.985 0.000   0 1.985
TCLFI8 23/03/2016 Call 12.000 0.090 0.090 0.000   0 0.090
TCLFJ8 23/03/2016 Put 12.000 2.200 2.200 0.000   0 2.200
TCLGN8 23/03/2016 Call 12.250 0.070 0.070 0.000   0 0.070
TCLGO8 23/03/2016 Put 12.250 2.420 2.420 0.000   0 2.420
TCLVE7 23/06/2016 Call 6.430 3.750 3.750 0.000   0 3.750
TCLVF7 23/06/2016 Put 6.430 0.001 0.001 0.000   0 0.001
TCLQU9 23/06/2016 Call 6.930 3.250 3.250 0.000   0 3.250
TCLQV9 23/06/2016 Put 6.930 0.003 0.003 0.000   150 0.003
TCLUG7 23/06/2016 Call 7.420 2.760 2.760 0.000   0 2.760
TCLUH7 23/06/2016 Put 7.420 0.010 0.010 0.000   0 0.010
TCLUS7 23/06/2016 Call 7.920 2.265 2.265 0.000   0 2.265
TCLUT7 23/06/2016 Put 7.920 0.035 0.035 0.000   0 0.035
TCLUI7 23/06/2016 Call 8.410 1.785 1.785 0.000   0 1.785
TCLUJ7 23/06/2016 Put 8.410 0.090 0.090 0.000   0 0.090
TCLUQ7 23/06/2016 Call 8.910 1.355 1.355 0.000   0 1.355
TCLUR7 23/06/2016 Put 8.910 0.185 0.185 0.000   0 0.185
TCLUE7 23/06/2016 Call 9.400 1.015 1.015 0.000   0 1.015
TCLUF7 23/06/2016 Put 9.400 0.345 0.345 0.000   0 0.345
TCLUM7 23/06/2016 Call 9.900 0.745 0.745 0.000   0 0.745
TCLUN7 23/06/2016 Put 9.900 0.570 0.570 0.000   0 0.570
TCLUK7 23/06/2016 Call 10.390 0.530 0.530 0.000   0 0.530
TCLUL7 23/06/2016 Put 10.390 0.855 0.855 0.000   0 0.855
TCLUO7 23/06/2016 Call 10.890 0.365 0.365 0.000   0 0.365
TCLUP7 23/06/2016 Put 10.890 1.210 1.210 0.000   0 1.210
TCLWB7 23/06/2016 Call 11.380 0.250 0.250 0.000   0 0.250
TCLWC7 23/06/2016 Put 11.380 1.605 1.605 0.000   0 1.605
TCLCU8 23/06/2016 Call 11.880 0.165 0.165 0.000   0 0.165
TCLCV8 23/06/2016 Put 11.880 2.045 2.045 0.000   0 2.045
TCLFK8 23/06/2016 Call 12.370 0.110 0.110 0.000   0 0.110
TCLFL8 23/06/2016 Put 12.370 2.500 2.500 0.000   0 2.500
TCLCH8 29/09/2016 Call 7.500 2.680 2.680 0.000   0 2.680
TCLCI8 29/09/2016 Put 7.500 0.040 0.040 0.000   0 0.040
TCLC88 29/09/2016 Call 8.000 2.180 2.180 0.000   0 2.180
TCLC98 29/09/2016 Put 8.000 0.090 0.090 0.000   0 0.090
TCLCJ8 29/09/2016 Call 8.500 1.690 1.690 0.000   0 1.690
TCLCK8 29/09/2016 Put 8.500 0.185 0.185 0.000   0 0.185
TCLC68 29/09/2016 Call 9.000 1.260 1.260 0.000   0 1.260
TCLC78 29/09/2016 Put 9.000 0.330 0.330 0.000   0 0.330
TCLBZ8 29/09/2016 Call 9.500 0.925 0.925 0.000   0 0.925
TCLC18 29/09/2016 Put 9.500 0.530 0.530 0.000   0 0.530
TCLCF8 29/09/2016 Call 10.000 0.670 0.670 0.000   0 0.670
TCLCG8 29/09/2016 Put 10.000 0.790 0.790 0.000   0 0.790
TCLC28 29/09/2016 Call 10.500 0.470 0.470 0.000   0 0.470
TCLC38 29/09/2016 Put 10.500 1.105 1.105 0.000   0 1.105
TCLC48 29/09/2016 Call 11.000 0.320 0.320 0.000   0 0.320
TCLC58 29/09/2016 Put 11.000 1.465 1.465 0.000   0 1.465
TCLBX8 29/09/2016 Call 11.500 0.215 0.215 0.000   0 0.215
TCLBY8 29/09/2016 Put 11.500 1.865 1.865 0.000   0 1.865
TCLD38 29/09/2016 Call 12.000 0.140 0.140 0.000   0 0.140
TCLD48 29/09/2016 Put 12.000 2.295 2.295 0.000   0 2.295
TCLFM8 29/09/2016 Call 12.500 0.090 0.090 0.000   0 0.090
TCLFN8 29/09/2016 Put 12.500 2.745 2.745 0.000   0 2.745

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.