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 * 8.160 Up 0.100 8.140 8.170 8.140 8.190 8.100 2,866,335 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLUK9 25/09/2014 Call 0.010 8.165 8.165 0.000   0 0.000
TCLZ38 25/09/2014 Call 4.550 3.620 3.620 0.000   0 0.000
TCLZ48 25/09/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLZ58 25/09/2014 Call 4.750 3.420 3.420 0.000   0 0.000
TCLZ68 25/09/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLZ78 25/09/2014 Call 4.950 3.220 3.220 0.000   0 0.000
TCLZ88 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYE9 25/09/2014 Call 4.960 3.210 3.210 0.000   0 0.000
TCLYF9 25/09/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLTZ9 25/09/2014 Call 5.200 2.970 2.970 0.000   0 0.000
TCLU19 25/09/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLZB8 25/09/2014 Call 5.440 2.730 2.730 0.000   0 0.000
TCLZC8 25/09/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLTR9 25/09/2014 Call 5.690 2.480 2.480 0.000   0 0.000
TCLTS9 25/09/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLZ18 25/09/2014 Call 5.940 2.230 2.230 0.000   0 0.000
TCLZ28 25/09/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYH9 25/09/2014 Call 5.950 2.225 2.225 0.000   0 0.000
TCLYG9 25/09/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLTX9 25/09/2014 Call 6.190 1.985 1.985 0.000   0 0.000
TCLTY9 25/09/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLZ98 25/09/2014 Call 6.430 1.745 1.745 0.000   0 0.000
TCLZA8 25/09/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLYI9 25/09/2014 Call 6.440 1.735 1.735 0.000   0 0.000
TCLYJ9 25/09/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLTP9 25/09/2014 Call 6.680 1.495 1.495 0.000   0 0.000
TCLTQ9 25/09/2014 Put 6.680 0.000 0.000 0.000   0 0.000
TCLDT7 25/09/2014 Call 6.690 1.485 1.485 0.000   0 0.000
TCLDS7 25/09/2014 Put 6.690 0.000 0.000 0.000   0 0.000
TCLYX8 25/09/2014 Call 6.930 1.245 1.245 0.000   0 0.000
TCLYZ8 25/09/2014 Put 6.930 0.000 0.000 0.000   0 0.000
TCLYL9 25/09/2014 Call 6.940 1.235 1.235 0.000   0 0.000
TCLYK9 25/09/2014 Put 6.940 0.000 0.000 0.000   0 0.000
TCLTT9 25/09/2014 Call 7.180 0.995 0.995 0.000   0 0.000
TCLTU9 25/09/2014 Put 7.180 0.000 0.000 0.000   0 0.000
TCLCI7 25/09/2014 Call 7.190 0.985 0.985 0.000   0 0.000
TCLCJ7 25/09/2014 Put 7.190 0.000 0.000 0.000   0 0.000
TCLYT8 25/09/2014 Call 7.420 0.760 0.760 0.000   0 0.000
TCLYU8 25/09/2014 Put 7.420 0.000 0.000 0.000   0 0.000
TCLYM9 25/09/2014 Call 7.430 0.750 0.750 0.000   0 0.000
TCLYN9 25/09/2014 Put 7.430 0.000 0.000 0.000   0 0.000
TCLTL9 25/09/2014 Call 7.670 0.520 0.520 0.510 100 0 0.000
TCLTM9 25/09/2014 Put 7.670 0.002 0.002 0.000   0 0.000
TCLYP9 25/09/2014 Call 7.680 0.510 0.510 0.115 80 0 0.000
TCLYO9 25/09/2014 Put 7.680 0.003 0.003 0.000   0 0.000
TCLYV8 25/09/2014 Call 7.920 0.295 0.295 0.000 300 0 0.000
TCLYW8 25/09/2014 Put 7.920 0.025 0.025 0.000   0 0.000
TCLTV9 25/09/2014 Call 8.170 0.120 0.120 0.000   0 0.000
TCLTW9 25/09/2014 Put 8.170 0.110 0.110 0.000   0 0.000
TCLD79 25/09/2014 Call 8.410 0.030 0.030 0.000   0 0.000
TCLD89 25/09/2014 Put 8.410 0.280 0.280 0.000   0 0.000
TCLTN9 25/09/2014 Call 8.660 0.005 0.005 0.000   0 0.000
TCLTO9 25/09/2014 Put 8.660 0.505 0.505 0.000   0 0.000
TCLL49 25/09/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLL59 25/09/2014 Put 8.910 0.755 0.755 0.000   0 0.000
TCLFV7 25/09/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFW7 25/09/2014 Put 9.150 0.995 0.995 0.000   0 0.000
TCLIT7 25/09/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIU7 25/09/2014 Put 9.400 1.245 1.245 0.000   0 0.000
TCLL87 25/09/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL97 25/09/2014 Put 9.650 1.495 1.495 0.000   0 0.000
TCLMA7 25/09/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMB7 25/09/2014 Put 9.900 1.745 1.745 0.000   0 1.845
TCLL57 30/10/2014 Call 0.010 8.185 8.185 0.000   0 0.000
TCLEQ7 30/10/2014 Call 5.440 2.745 2.745 0.000   0 0.000
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.495 2.495 0.000   0 0.000
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 2.250 2.250 0.000   0 0.000
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 2.000 2.000 0.000   0 0.000
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.760 1.760 0.000   0 0.000
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.510 1.510 0.000   0 0.000
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   0 0.000
TCLEI7 30/10/2014 Call 6.930 1.265 1.265 0.000   0 0.000
TCLEJ7 30/10/2014 Put 6.930 0.000 0.000 0.000   0 0.000
TCLEM7 30/10/2014 Call 7.180 1.015 1.015 0.000   0 0.000
TCLEN7 30/10/2014 Put 7.180 0.001 0.001 0.000   0 0.000
TCLIF7 30/10/2014 Call 7.190 1.010 1.010 0.000   0 0.000
TCLIG7 30/10/2014 Put 7.190 0.001 0.001 0.000   0 0.000
TCLES7 30/10/2014 Call 7.420 0.785 0.785 0.000   0 0.000
TCLET7 30/10/2014 Put 7.420 0.006 0.006 0.000   0 0.000
TCLII7 30/10/2014 Call 7.430 0.775 0.775 0.000   0 0.000
TCLIH7 30/10/2014 Put 7.430 0.006 0.006 0.000   0 0.000
TCLEW7 30/10/2014 Call 7.670 0.550 0.550 0.000   0 0.000
TCLEX7 30/10/2014 Put 7.670 0.020 0.020 0.000   0 0.000
TCLE57 30/10/2014 Call 7.920 0.335 0.335 0.000   0 0.000
TCLE67 30/10/2014 Put 7.920 0.065 0.065 0.000   0 0.000
TCLEK7 30/10/2014 Call 8.170 0.175 0.175 0.000 300 0 0.000
TCLEL7 30/10/2014 Put 8.170 0.155 0.155 0.000   0 0.000
TCLM37 30/10/2014 Call 8.180 0.170 0.170 0.140 319 0 0.000
TCLM27 30/10/2014 Put 8.180 0.155 0.155 0.000   0 0.000
TCLEU7 30/10/2014 Call 8.410 0.075 0.075 0.000   0 0.000
TCLEV7 30/10/2014 Put 8.410 0.295 0.295 0.000   0 0.000
TCLEY7 30/10/2014 Call 8.660 0.030 0.030 0.000   0 0.000
TCLEZ7 30/10/2014 Put 8.660 0.505 0.505 0.000   0 0.000
TCLE97 30/10/2014 Call 8.910 0.009 0.009 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 0.750 0.750 0.000   0 0.000
TCLFX7 30/10/2014 Call 9.150 0.003 0.003 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 0.990 0.990 0.000   0 0.000
TCLIV7 30/10/2014 Call 9.400 0.001 0.001 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.240 1.240 0.000   0 0.000
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.490 1.490 0.000   0 0.000
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 1.745 1.745 0.000   0 1.845
TCLNN7 27/11/2014 Call 0.010 8.200 8.200 0.000   0 8.100
TCLI57 27/11/2014 Call 5.750 2.455 2.455 0.000   0 0.000
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 2.210 2.210 0.000   0 0.000
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.960 1.960 0.000   0 0.000
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.710 1.710 0.000   0 0.000
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 1.465 1.465 0.000   0 0.000
TCLI47 27/11/2014 Put 6.750 0.001 0.001 0.000   0 0.000
TCLGQ7 27/11/2014 Call 7.000 1.220 1.220 0.000   0 0.000
TCLGR7 27/11/2014 Put 7.000 0.002 0.002 0.000   0 0.000
TCLGM7 27/11/2014 Call 7.250 0.975 0.975 0.000   0 0.000
TCLGN7 27/11/2014 Put 7.250 0.007 0.007 0.000   0 0.000
TCLIK7 27/11/2014 Call 7.260 0.965 0.965 0.000   0 0.000
TCLIJ7 27/11/2014 Put 7.260 0.008 0.008 0.000   0 0.000
TCLGY7 27/11/2014 Call 7.500 0.735 0.735 0.000   0 0.000
TCLGZ7 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.000
TCLIL7 27/11/2014 Call 7.510 0.725 0.725 0.000   0 0.000
TCLIM7 27/11/2014 Put 7.510 0.020 0.020 0.000   0 0.000
TCLI17 27/11/2014 Call 7.750 0.510 0.510 0.000   0 0.000
TCLI27 27/11/2014 Put 7.750 0.050 0.050 0.000   0 0.000
TCLG67 27/11/2014 Call 8.000 0.315 0.315 0.000   0 0.000
TCLG77 27/11/2014 Put 8.000 0.115 0.115 0.000   0 0.000
TCLGU7 27/11/2014 Call 8.250 0.170 0.170 0.000   0 0.000
TCLGV7 27/11/2014 Put 8.250 0.230 0.230 0.000   0 0.000
TCLM57 27/11/2014 Call 8.260 0.165 0.165 0.000   0 0.000
TCLM47 27/11/2014 Put 8.260 0.230 0.230 0.000   0 0.000
TCLI77 27/11/2014 Call 8.500 0.080 0.080 0.000   0 0.000
TCLI87 27/11/2014 Put 8.500 0.400 0.400 0.000   0 0.000
TCLG87 27/11/2014 Call 8.750 0.035 0.035 0.000   0 0.000
TCLG97 27/11/2014 Put 8.750 0.610 0.610 0.000   0 0.000
TCLGO7 27/11/2014 Call 9.000 0.015 0.015 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 0.850 0.850 0.000   0 0.000
TCLGS7 27/11/2014 Call 9.250 0.005 0.005 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.095 1.095 0.000   0 0.000
TCLIZ7 27/11/2014 Call 9.500 0.002 0.002 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.345 1.345 0.000   0 0.000
TCLLC7 27/11/2014 Call 9.750 0.001 0.001 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 1.590 1.590 0.000   0 0.000
TCLY39 18/12/2014 Call 0.010 8.215 8.215 0.000   0 0.000
TCLTD8 18/12/2014 Call 4.550 3.645 3.645 0.000   0 0.000
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.445 3.445 0.000   0 0.000
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.250 3.250 0.000   0 0.000
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.240 3.240 0.000   0 0.000
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 3.000 3.000 0.000   0 0.000
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.760 2.760 0.000   0 0.000
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.515 2.515 0.000   0 0.000
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.265 2.265 0.000   0 0.000
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYS9 18/12/2014 Call 5.950 2.255 2.255 0.000   0 0.000
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 2.020 2.020 0.000   0 0.000
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.780 1.780 0.000   0 0.000
TCLTA8 18/12/2014 Put 6.430 0.001 0.001 0.000   0 0.000
TCLYV9 18/12/2014 Call 6.440 1.770 1.770 0.000   0 0.000
TCLYU9 18/12/2014 Put 6.440 0.001 0.001 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 1.535 1.535 0.000   0 0.000
TCLX59 18/12/2014 Put 6.680 0.002 0.002 0.000   0 0.000
TCLDV7 18/12/2014 Call 6.690 1.525 1.525 0.000   0 0.000
TCLDU7 18/12/2014 Put 6.690 0.002 0.002 0.000   0 0.000
TCLTN8 18/12/2014 Call 6.930 1.290 1.290 0.000   0 0.000
TCLTO8 18/12/2014 Put 6.930 0.006 0.006 0.000   0 0.000
TCLYW9 18/12/2014 Call 6.940 1.280 1.280 0.000   0 0.000
TCLYX9 18/12/2014 Put 6.940 0.006 0.006 0.000   0 0.000
TCLXH9 18/12/2014 Call 7.180 1.050 1.050 0.000   0 0.000
TCLXI9 18/12/2014 Put 7.180 0.015 0.015 0.000   0 0.000
TCLB47 18/12/2014 Call 7.190 1.040 1.040 0.000   0 0.000
TCLB37 18/12/2014 Put 7.190 0.015 0.015 0.000   0 0.000
TCLTB8 18/12/2014 Call 7.420 0.825 0.825 0.000   0 0.000
TCLTC8 18/12/2014 Put 7.420 0.030 0.030 0.000   0 0.000
TCLZ19 18/12/2014 Call 7.430 0.815 0.815 0.000   0 0.000
TCLYZ9 18/12/2014 Put 7.430 0.030 0.030 0.000   0 0.000
TCLX69 18/12/2014 Call 7.670 0.600 0.600 0.000   0 0.000
TCLX79 18/12/2014 Put 7.670 0.060 0.060 0.000   0 0.000
TCLZ29 18/12/2014 Call 7.680 0.590 0.590 0.000   0 0.000
TCLZ39 18/12/2014 Put 7.680 0.060 0.060 0.000   0 0.000
TCLTZ8 18/12/2014 Call 7.920 0.400 0.400 0.000   0 0.000
TCLU18 18/12/2014 Put 7.920 0.115 0.115 0.000   0 0.000
TCLLY7 18/12/2014 Call 7.930 0.395 0.395 0.000 80 0 0.000
TCLLX7 18/12/2014 Put 7.930 0.115 0.115 0.000   0 0.000
TCLXC9 18/12/2014 Call 8.170 0.240 0.240 0.000   0 0.000
TCLXD9 18/12/2014 Put 8.170 0.205 0.205 0.000   0 0.000
TCLLZ7 18/12/2014 Call 8.180 0.235 0.235 0.000   0 0.000
TCLM17 18/12/2014 Put 8.180 0.205 0.205 0.000   0 0.000
TCLD99 18/12/2014 Call 8.410 0.135 0.135 0.000   0 0.000
TCLDK9 18/12/2014 Put 8.410 0.345 0.345 0.000   0 0.000
TCLX29 18/12/2014 Call 8.660 0.070 0.070 0.000   0 0.000
TCLX39 18/12/2014 Put 8.660 0.535 0.535 0.000   0 0.000
TCLL69 18/12/2014 Call 8.910 0.035 0.035 0.000   0 0.000
TCLL79 18/12/2014 Put 8.910 0.760 0.760 0.000   0 0.000
TCLFZ7 18/12/2014 Call 9.150 0.015 0.015 0.000   0 0.000
TCLG17 18/12/2014 Put 9.150 0.995 0.995 0.000   0 0.000
TCLIX7 18/12/2014 Call 9.400 0.008 0.008 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.245 1.245 0.000   0 0.000
TCLLE7 18/12/2014 Call 9.650 0.003 0.003 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.495 1.495 0.000   0 0.000
TCLME7 18/12/2014 Call 9.900 0.001 0.001 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.745 1.745 0.000   0 1.840
TCLM67 29/01/2015 Call 5.750 2.460 2.460 0.000   0 0.000
TCLM77 29/01/2015 Put 5.750 0.009 0.009 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.210 2.210 0.000   0 0.000
TCLKB7 29/01/2015 Put 6.000 0.015 0.015 0.000   0 0.000
TCLKQ7 29/01/2015 Call 6.250 1.965 1.965 0.000   0 0.000
TCLKR7 29/01/2015 Put 6.250 0.025 0.025 0.000   0 0.000
TCLL17 29/01/2015 Call 6.500 1.720 1.720 0.000   0 0.000
TCLL27 29/01/2015 Put 6.500 0.030 0.030 0.000   0 0.000
TCLKM7 29/01/2015 Call 6.750 1.475 1.475 0.000   0 0.000
TCLKN7 29/01/2015 Put 6.750 0.035 0.035 0.000   0 0.000
TCLKE7 29/01/2015 Call 7.000 1.230 1.230 0.000   0 0.000
TCLKF7 29/01/2015 Put 7.000 0.045 0.045 0.000   0 0.000
TCLKU7 29/01/2015 Call 7.250 0.995 0.995 0.000   0 0.000
TCLKV7 29/01/2015 Put 7.250 0.065 0.065 0.000   0 0.000
TCLKY7 29/01/2015 Call 7.500 0.765 0.765 0.000   0 0.000
TCLKZ7 29/01/2015 Put 7.500 0.095 0.095 0.000   0 0.000
TCLKI7 29/01/2015 Call 7.750 0.550 0.550 0.000   0 0.000
TCLKJ7 29/01/2015 Put 7.750 0.155 0.155 0.000   0 0.000
TCLKC7 29/01/2015 Call 8.000 0.370 0.370 0.000   0 0.000
TCLKD7 29/01/2015 Put 8.000 0.250 0.250 0.000   0 0.000
TCLKS7 29/01/2015 Call 8.250 0.225 0.225 0.000   0 0.000
TCLKT7 29/01/2015 Put 8.250 0.385 0.385 0.000   0 0.000
TCLL37 29/01/2015 Call 8.500 0.125 0.125 0.000   0 0.000
TCLL47 29/01/2015 Put 8.500 0.560 0.560 0.000   0 0.000
TCLKG7 29/01/2015 Call 8.750 0.070 0.070 0.000   0 0.000
TCLKH7 29/01/2015 Put 8.750 0.765 0.765 0.000   0 0.000
TCLKO7 29/01/2015 Call 9.000 0.045 0.045 0.000   0 0.000
TCLKP7 29/01/2015 Put 9.000 0.990 0.990 0.000   0 0.000
TCLKW7 29/01/2015 Call 9.250 0.030 0.030 0.000   0 0.000
TCLKX7 29/01/2015 Put 9.250 1.225 1.225 0.000   0 0.000
TCLKK7 29/01/2015 Call 9.500 0.025 0.025 0.000   0 0.000
TCLKL7 29/01/2015 Put 9.500 1.470 1.470 0.000   0 0.000
TCLLG7 29/01/2015 Call 9.750 0.020 0.020 0.000   0 0.000
TCLLH7 29/01/2015 Put 9.750 1.715 1.715 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 1.965 1.965 0.000   0 1.865
TCLN87 26/02/2015 Put 6.250 0.030 0.030 0.000   0 0.020
TCLN37 26/02/2015 Call 6.500 1.720 1.720 0.000   0 1.615
TCLN47 26/02/2015 Put 6.500 0.030 0.030 0.000   0 0.030
TCLMS7 26/02/2015 Call 6.750 1.475 1.475 0.000   0 1.370
TCLMT7 26/02/2015 Put 6.750 0.035 0.035 0.000   0 0.040
TCLMM7 26/02/2015 Call 7.000 1.235 1.235 0.000   0 1.125
TCLMN7 26/02/2015 Put 7.000 0.045 0.045 0.000   0 0.060
TCLN97 26/02/2015 Call 7.250 1.000 1.000 0.000   0 0.885
TCLNK7 26/02/2015 Put 7.250 0.075 0.075 0.000   0 0.095
TCLN57 26/02/2015 Call 7.500 0.775 0.775 0.000   0 0.660
TCLN67 26/02/2015 Put 7.500 0.115 0.115 0.000   0 0.150
TCLMQ7 26/02/2015 Call 7.750 0.575 0.575 0.000   0 0.460
TCLMR7 26/02/2015 Put 7.750 0.185 0.185 0.000   0 0.230
TCLMO7 26/02/2015 Call 8.000 0.400 0.400 0.000   0 0.305
TCLMP7 26/02/2015 Put 8.000 0.280 0.280 0.000   0 0.340
TCLN17 26/02/2015 Call 8.250 0.260 0.260 0.000   0 0.195
TCLN27 26/02/2015 Put 8.250 0.415 0.415 0.000   0 0.480
TCLMU7 26/02/2015 Call 8.500 0.160 0.160 0.000   0 0.120
TCLMV7 26/02/2015 Put 8.500 0.580 0.580 0.000   0 0.655
TCLMK7 26/02/2015 Call 8.750 0.095 0.095 0.000   0 0.070
TCLML7 26/02/2015 Put 8.750 0.775 0.775 0.000   0 0.860
TCLNL7 26/02/2015 Call 9.000 0.060 0.060 0.000   0 0.040
TCLNM7 26/02/2015 Put 9.000 0.995 0.995 0.000   0 1.080
TCLMY7 26/02/2015 Call 9.250 0.040 0.040 0.000   0 0.020
TCLMZ7 26/02/2015 Put 9.250 1.225 1.225 0.000   0 1.315
TCLMW7 26/02/2015 Call 9.500 0.030 0.030 0.000   0 0.007
TCLMX7 26/02/2015 Put 9.500 1.465 1.465 0.000   0 1.555
TCLMI7 26/02/2015 Call 9.750 0.030 0.030 0.000   0 0.001
TCLMJ7 26/02/2015 Put 9.750 1.710 1.710 0.000   0 1.805
TCLDR7 26/03/2015 Call 0.010 8.080 8.080 0.000   0 0.000
TCLJQ9 26/03/2015 Call 4.750 3.450 3.450 0.000   0 0.000
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.250 3.250 0.000   0 0.000
TCLJP9 26/03/2015 Put 4.950 0.001 0.001 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 3.005 3.005 0.000   0 0.000
TCLE47 26/03/2015 Put 5.200 0.002 0.002 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 2.765 2.765 0.000   0 0.000
TCLJF9 26/03/2015 Put 5.440 0.005 0.005 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 2.520 2.520 0.000   0 0.000
TCLD67 26/03/2015 Put 5.690 0.009 0.009 0.000   0 0.000
TCLJM9 26/03/2015 Call 5.940 2.270 2.270 0.000   0 0.000
TCLJN9 26/03/2015 Put 5.940 0.015 0.015 0.000   0 0.000
TCLDL7 26/03/2015 Call 6.190 2.025 2.025 0.000   0 0.000
TCLDM7 26/03/2015 Put 6.190 0.020 0.020 0.000   0 0.000
TCLE17 26/03/2015 Call 6.200 1.865 1.865 0.000   0 0.000
TCLE27 26/03/2015 Put 6.200 0.020 0.020 0.000   0 0.000
TCLJA9 26/03/2015 Call 6.430 1.785 1.785 0.000   0 0.000
TCLJB9 26/03/2015 Put 6.430 0.030 0.030 0.000   0 0.000
TCLDZ7 26/03/2015 Call 6.440 1.630 1.630 0.000   0 0.000
TCLDY7 26/03/2015 Put 6.440 0.030 0.030 0.000   0 0.000
TCLD77 26/03/2015 Call 6.680 1.535 1.535 0.000   0 0.000
TCLD87 26/03/2015 Put 6.680 0.040 0.040 0.000   0 0.000
TCLDW7 26/03/2015 Call 6.690 1.390 1.390 0.000   0 0.000
TCLDX7 26/03/2015 Put 6.690 0.040 0.040 0.000   0 0.000
TCLJI9 26/03/2015 Call 6.930 1.290 1.290 0.000   0 0.000
TCLJJ9 26/03/2015 Put 6.930 0.055 0.055 0.000   0 0.000
TCLD97 26/03/2015 Call 7.180 1.055 1.055 0.000   0 0.000
TCLDK7 26/03/2015 Put 7.180 0.075 0.075 0.000   0 0.000
TCLJG9 26/03/2015 Call 7.420 0.835 0.835 0.000   0 0.000
TCLJH9 26/03/2015 Put 7.420 0.110 0.110 0.000   0 0.000
TCLD17 26/03/2015 Call 7.670 0.630 0.630 0.000   0 0.000
TCLD27 26/03/2015 Put 7.670 0.170 0.170 0.000   0 0.000
TCLLN7 26/03/2015 Call 7.680 0.555 0.555 0.000   0 0.000
TCLLM7 26/03/2015 Put 7.680 0.170 0.170 0.000   0 0.000
TCLJK9 26/03/2015 Call 7.920 0.450 0.450 0.000   0 0.000
TCLJL9 26/03/2015 Put 7.920 0.255 0.255 0.000   0 0.000
TCLLO7 26/03/2015 Call 7.930 0.400 0.400 0.000   0 0.000
TCLLP7 26/03/2015 Put 7.930 0.250 0.250 0.000   0 0.000
TCLDN7 26/03/2015 Call 8.170 0.300 0.300 0.000   0 0.000
TCLDO7 26/03/2015 Put 8.170 0.375 0.375 0.000   0 0.000
TCLLR7 26/03/2015 Call 8.180 0.270 0.270 0.000   0 0.000
TCLLQ7 26/03/2015 Put 8.180 0.365 0.365 0.000   0 0.000
TCLJC9 26/03/2015 Call 8.410 0.195 0.195 0.000   0 0.000
TCLJD9 26/03/2015 Put 8.410 0.520 0.520 0.000   0 0.000
TCLLS7 26/03/2015 Call 8.420 0.175 0.175 0.000   0 0.000
TCLLT7 26/03/2015 Put 8.420 0.505 0.505 0.000   0 0.000
TCLD37 26/03/2015 Call 8.660 0.120 0.120 0.000   0 0.000
TCLD47 26/03/2015 Put 8.660 0.700 0.700 0.000   0 0.000
TCLLW7 26/03/2015 Call 8.670 0.110 0.110 0.000   0 0.000
TCLLU7 26/03/2015 Put 8.670 0.680 0.680 0.000   0 0.000
TCLL89 26/03/2015 Call 8.910 0.070 0.070 0.000   0 0.000
TCLL99 26/03/2015 Put 8.910 0.910 0.910 0.000   0 0.000
TCLG27 26/03/2015 Call 9.150 0.050 0.050 0.000   0 0.000
TCLG37 26/03/2015 Put 9.150 1.125 1.125 0.000   0 0.000
TCLCK7 26/03/2015 Call 9.400 0.035 0.035 0.000   0 0.000
TCLCL7 26/03/2015 Put 9.400 1.360 1.360 0.000   0 0.000
TCLLI7 26/03/2015 Call 9.650 0.025 0.025 0.000   0 0.000
TCLLJ7 26/03/2015 Put 9.650 1.600 1.600 0.000   0 0.000
TCLMG7 26/03/2015 Call 9.900 0.020 0.020 0.000   0 0.009
TCLMH7 26/03/2015 Put 9.900 1.845 1.845 0.000   0 1.950
TCLK37 25/06/2015 Call 0.010 8.130 8.130 0.000   0 0.000
TCLV18 25/06/2015 Call 4.350 3.850 3.850 0.000   0 0.000
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.650 3.650 0.000   0 0.000
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.450 3.450 0.000   0 0.000
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.250 3.250 0.000   0 0.000
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 2.765 2.765 0.000   0 0.000
TCLUZ8 25/06/2015 Put 5.440 0.002 0.002 0.000   0 0.000
TCLK47 25/06/2015 Call 5.690 2.520 2.520 0.000   0 0.000
TCLK57 25/06/2015 Put 5.690 0.004 0.004 0.000   0 0.000
TCLUU8 25/06/2015 Call 5.940 2.270 2.270 0.000   0 0.000
TCLUV8 25/06/2015 Put 5.940 0.009 0.009 0.000   0 0.000
TCLJK7 25/06/2015 Call 6.190 2.025 2.025 0.000   0 0.000
TCLJL7 25/06/2015 Put 6.190 0.015 0.015 0.000   0 0.000
TCLUW8 25/06/2015 Call 6.430 1.785 1.785 0.000   0 0.000
TCLUX8 25/06/2015 Put 6.430 0.030 0.030 0.000   0 0.000
TCLJE7 25/06/2015 Call 6.680 1.540 1.540 0.000   0 0.000
TCLJF7 25/06/2015 Put 6.680 0.045 0.045 0.000   0 0.000
TCLUS8 25/06/2015 Call 6.930 1.305 1.305 0.000   0 0.000
TCLUT8 25/06/2015 Put 6.930 0.070 0.070 0.000   0 0.000
TCLJM7 25/06/2015 Call 7.180 1.080 1.080 0.000   0 0.000
TCLJN7 25/06/2015 Put 7.180 0.105 0.105 0.000   0 0.000
TCLV98 25/06/2015 Call 7.420 0.880 0.880 0.000   0 0.000
TCLVA8 25/06/2015 Put 7.420 0.155 0.155 0.000   0 0.000
TCLJC7 25/06/2015 Call 7.670 0.690 0.690 0.000   0 0.000
TCLJD7 25/06/2015 Put 7.670 0.225 0.225 0.000   0 0.000
TCLVC8 25/06/2015 Call 7.920 0.525 0.525 0.000   0 0.000
TCLVD8 25/06/2015 Put 7.920 0.315 0.315 0.000   0 0.000
TCLJI7 25/06/2015 Call 8.170 0.385 0.385 0.000   0 0.000
TCLJJ7 25/06/2015 Put 8.170 0.430 0.430 0.000   0 0.000
TCLDL9 25/06/2015 Call 8.410 0.275 0.275 0.000   0 0.000
TCLDM9 25/06/2015 Put 8.410 0.570 0.570 0.000   0 0.000
TCLJA7 25/06/2015 Call 8.660 0.185 0.185 0.000   0 0.000
TCLJB7 25/06/2015 Put 8.660 0.740 0.740 0.000   0 0.000
TCLLA9 25/06/2015 Call 8.910 0.115 0.115 0.000   0 0.000
TCLLB9 25/06/2015 Put 8.910 0.935 0.935 0.000   0 0.000
TCLJG7 25/06/2015 Call 9.150 0.070 0.070 0.000   0 0.000
TCLJH7 25/06/2015 Put 9.150 1.145 1.145 0.000   0 0.000
TCLCM7 25/06/2015 Call 9.400 0.040 0.040 0.000   0 0.000
TCLCN7 25/06/2015 Put 9.400 1.375 1.375 0.000   0 0.000
TCLLK7 25/06/2015 Call 9.650 0.025 0.025 0.000   0 0.000
TCLLL7 25/06/2015 Put 9.650 1.610 1.610 0.000   0 0.000
TCLJ47 25/06/2015 Call 9.900 0.015 0.015 0.000   0 0.000
TCLJ57 25/06/2015 Put 9.900 1.850 1.850 0.000   0 0.000
TCLY49 24/09/2015 Call 4.750 3.450 3.450 0.000   0 0.000
TCLY59 24/09/2015 Put 4.750 0.002 0.002 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 3.250 3.250 0.000   0 0.000
TCLUJ9 24/09/2015 Put 4.950 0.003 0.003 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 2.765 2.765 0.000   0 0.000
TCLU79 24/09/2015 Put 5.440 0.010 0.010 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 2.275 2.275 0.000   0 0.000
TCLUB9 24/09/2015 Put 5.940 0.025 0.025 0.000   0 0.000
TCLU89 24/09/2015 Call 6.430 1.805 1.805 0.000   0 0.000
TCLU99 24/09/2015 Put 6.430 0.060 0.060 0.000   0 0.000
TCLUC9 24/09/2015 Call 6.930 1.360 1.360 0.000   0 0.000
TCLUD9 24/09/2015 Put 6.930 0.125 0.125 0.000   0 0.000
TCLU29 24/09/2015 Call 7.420 0.975 0.975 0.000   0 0.000
TCLU39 24/09/2015 Put 7.420 0.235 0.235 0.000   0 0.000
TCLUG9 24/09/2015 Call 7.920 0.660 0.660 0.000   0 0.000
TCLUH9 24/09/2015 Put 7.920 0.420 0.420 0.000   0 0.000
TCLU49 24/09/2015 Call 8.410 0.415 0.415 0.000   0 0.000
TCLU59 24/09/2015 Put 8.410 0.680 0.680 0.000   0 0.000
TCLUE9 24/09/2015 Call 8.910 0.240 0.240 0.000   0 0.000
TCLUF9 24/09/2015 Put 8.910 1.035 1.035 0.000   0 0.000
TCLDP7 24/09/2015 Call 9.400 0.125 0.125 0.000   0 0.000
TCLDQ7 24/09/2015 Put 9.400 1.450 1.450 0.000   0 0.000
TCLJ67 24/09/2015 Call 9.900 0.060 0.060 0.000   0 0.000
TCLJ77 24/09/2015 Put 9.900 1.920 1.920 0.000   0 0.000
TCLJU7 17/12/2015 Call 5.440 2.765 2.765 0.000   0 0.000
TCLJV7 17/12/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLE49 17/12/2015 Call 5.940 2.270 2.270 0.000   0 0.000
TCLE59 17/12/2015 Put 5.940 0.003 0.003 0.000   0 0.000
TCLK17 17/12/2015 Call 6.430 1.785 1.785 0.000   0 0.000
TCLK27 17/12/2015 Put 6.430 0.015 0.015 0.000   0 0.000
TCLJQ7 17/12/2015 Call 6.930 1.295 1.295 0.000   0 0.000
TCLJR7 17/12/2015 Put 6.930 0.065 0.065 0.000   0 0.000
TCLEL9 17/12/2015 Call 7.420 0.860 0.860 0.000   0 0.000
TCLEM9 17/12/2015 Put 7.420 0.175 0.175 0.000   0 0.000
TCLJS7 17/12/2015 Call 7.920 0.515 0.515 0.000   0 0.000
TCLJT7 17/12/2015 Put 7.920 0.370 0.370 0.000   0 0.000
TCLJW7 17/12/2015 Call 8.410 0.290 0.290 0.000   0 0.000
TCLJX7 17/12/2015 Put 8.410 0.660 0.660 0.000   0 0.000
TCLJO7 17/12/2015 Call 8.910 0.150 0.150 0.000   0 0.000
TCLJP7 17/12/2015 Put 8.910 1.040 1.040 0.000   0 0.000
TCLJY7 17/12/2015 Call 9.400 0.075 0.075 0.000   0 0.000
TCLJZ7 17/12/2015 Put 9.400 1.465 1.465 0.000   0 0.000
TCLK87 17/12/2015 Call 9.900 0.035 0.035 0.000   0 0.000
TCLK97 17/12/2015 Put 9.900 1.925 1.925 0.000   0 0.000
TCLQU9 23/06/2016 Call 6.930 1.365 1.365 0.000   0 0.000
TCLQV9 23/06/2016 Put 6.930 0.210 0.210 0.000   0 0.000

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.