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 10.000 Up 0.180 9.950 10.010 9.900 10.060 9.870 4,187,694 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLZM7 28/05/2015 Call 0.010 10.010 10.010 0.000   0 10.010
TCLSF7 28/05/2015 Call 6.500 3.515 3.515 0.000   0 3.515
TCLSG7 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLS57 28/05/2015 Call 6.750 3.265 3.265 0.000   0 3.265
TCLS67 28/05/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLSN7 28/05/2015 Call 7.000 3.015 3.015 0.000   0 3.015
TCLSO7 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLSJ7 28/05/2015 Call 7.250 2.770 2.770 0.000   0 2.770
TCLSK7 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLSH7 28/05/2015 Call 7.500 2.520 2.520 0.000   0 2.520
TCLSI7 28/05/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLS37 28/05/2015 Call 7.750 2.270 2.270 0.000   47 2.270
TCLS47 28/05/2015 Put 7.750 0.001 0.001 0.000   0 0.001
TCLS17 28/05/2015 Call 8.000 2.020 2.020 0.000   0 2.020
TCLS27 28/05/2015 Put 8.000 0.002 0.002 0.000   0 0.002
TCLT17 28/05/2015 Call 8.010 2.010 2.010 0.000   340 2.010
TCLT27 28/05/2015 Put 8.010 0.002 0.002 0.000   0 0.002
TCLSD7 28/05/2015 Call 8.250 1.770 1.770 0.000   0 1.770
TCLSE7 28/05/2015 Put 8.250 0.005 0.005 0.000   0 0.005
TCLT47 28/05/2015 Call 8.260 1.760 1.760 0.000   0 1.760
TCLT37 28/05/2015 Put 8.260 0.005 0.005 0.000   0 0.005
TCLS77 28/05/2015 Call 8.500 1.520 1.520 0.000   100 1.520
TCLS87 28/05/2015 Put 8.500 0.009 0.009 0.000   0 0.009
TCLT57 28/05/2015 Call 8.510 1.510 1.510 0.000   0 1.510
TCLT67 28/05/2015 Put 8.510 0.009 0.009 0.000   0 0.009
TCLRY7 28/05/2015 Call 8.750 1.275 1.275 0.000   0 1.275
TCLRZ7 28/05/2015 Put 8.750 0.015 0.015 0.000   600 0.015
TCLT87 28/05/2015 Call 8.760 1.265 1.265 0.000   0 1.265
TCLT77 28/05/2015 Put 8.760 0.015 0.015 0.000   100 0.015
TCLSL7 28/05/2015 Call 9.000 1.030 1.030 0.000   0 1.030
TCLSM7 28/05/2015 Put 9.000 0.020 0.020 0.000   68 0.020
TCLT97 28/05/2015 Call 9.010 1.020 1.020 0.000   0 1.020
TCLTA7 28/05/2015 Put 9.010 0.025 0.025 0.000   0 0.025
TCLSB7 28/05/2015 Call 9.250 0.790 0.790 0.000   1,329 0.790
TCLSC7 28/05/2015 Put 9.250 0.035 0.035 0.000   1,050 0.035
TCLS97 28/05/2015 Call 9.500 0.565 0.565 0.000   4,030 0.565
TCLSA7 28/05/2015 Put 9.500 0.060 0.060 0.000   4,298 0.060
TCLRW7 28/05/2015 Call 9.750 0.370 0.370 0.000   879 0.370
TCLRX7 28/05/2015 Put 9.750 0.110 0.110 0.000   720 0.110
TCLSP7 28/05/2015 Call 10.000 0.215 0.215 0.210 250 773 0.215
TCLSQ7 28/05/2015 Put 10.000 0.200 0.200 0.000   50 0.200
TCLTH7 28/05/2015 Call 10.250 0.115 0.115 0.090 210 210 0.115
TCLTI7 28/05/2015 Put 10.250 0.345 0.345 0.000   0 0.345
TCLTV7 28/05/2015 Call 10.500 0.060 0.060 0.000   0 0.060
TCLTW7 28/05/2015 Put 10.500 0.540 0.540 0.000   0 0.540
TCLV67 28/05/2015 Call 10.750 0.035 0.035 0.000   0 0.035
TCLV77 28/05/2015 Put 10.750 0.765 0.765 0.000   0 0.765
TCLW37 28/05/2015 Call 11.000 0.020 0.020 0.000   0 0.020
TCLW47 28/05/2015 Put 11.000 1.005 1.005 0.000   0 1.005
TCLZV7 28/05/2015 Call 11.250 0.010 0.010 0.000   0 0.010
TCLZW7 28/05/2015 Put 11.250 1.250 1.250 0.000   0 1.250
TCLCO8 28/05/2015 Call 11.500 0.006 0.006 0.000   0 0.006
TCLCP8 28/05/2015 Put 11.500 1.500 1.500 0.000   0 1.500
TCLD78 28/05/2015 Call 11.750 0.003 0.003 0.000   0 0.003
TCLD88 28/05/2015 Put 11.750 1.750 1.750 0.000   0 1.750
TCLK37 25/06/2015 Call 0.010 10.030 10.030 0.000   45,956 10.030
TCLK47 25/06/2015 Call 5.690 4.330 4.330 0.000   0 4.330
TCLK57 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
TCLJK7 25/06/2015 Call 6.190 3.835 3.835 0.000   0 3.835
TCLJL7 25/06/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLUW8 25/06/2015 Call 6.430 3.595 3.595 0.000   0 3.595
TCLUX8 25/06/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLJE7 25/06/2015 Call 6.680 3.350 3.350 0.000   0 3.350
TCLJF7 25/06/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLUS8 25/06/2015 Call 6.930 3.105 3.105 0.000   0 3.105
TCLUT8 25/06/2015 Put 6.930 0.000 0.000 0.000   0 0.000
TCLJM7 25/06/2015 Call 7.180 2.860 2.860 0.000   0 2.860
TCLJN7 25/06/2015 Put 7.180 0.000 0.000 0.000   1,990 0.000
TCLV98 25/06/2015 Call 7.420 2.625 2.625 0.000   0 2.625
TCLVA8 25/06/2015 Put 7.420 0.001 0.001 0.000   325 0.001
TCLJC7 25/06/2015 Call 7.670 2.380 2.380 0.000   0 2.380
TCLJD7 25/06/2015 Put 7.670 0.001 0.001 0.000   100 0.001
TCLVC8 25/06/2015 Call 7.920 2.130 2.130 0.000   0 2.130
TCLVD8 25/06/2015 Put 7.920 0.003 0.003 0.000   0 0.003
TCLJI7 25/06/2015 Call 8.170 1.885 1.885 0.000   1,300 1.885
TCLJJ7 25/06/2015 Put 8.170 0.006 0.006 0.000   800 0.006
TCLSS7 25/06/2015 Call 8.180 1.875 1.875 0.000   100 1.875
TCLST7 25/06/2015 Put 8.180 0.007 0.007 0.000   0 0.007
TCLDL9 25/06/2015 Call 8.410 1.645 1.645 0.000   110 1.645
TCLDM9 25/06/2015 Put 8.410 0.010 0.010 0.000   600 0.010
TCLSV7 25/06/2015 Call 8.420 1.635 1.635 0.000   790 1.635
TCLSU7 25/06/2015 Put 8.420 0.010 0.010 0.000   0 0.010
TCLJA7 25/06/2015 Call 8.660 1.400 1.400 0.000   1,150 1.400
TCLJB7 25/06/2015 Put 8.660 0.020 0.020 0.000   4,300 0.020
TCLSW7 25/06/2015 Call 8.670 1.395 1.395 0.000   4,480 1.395
TCLSX7 25/06/2015 Put 8.670 0.020 0.020 0.000   0 0.020
TCLLA9 25/06/2015 Call 8.910 1.160 1.160 0.000   400 1.160
TCLLB9 25/06/2015 Put 8.910 0.035 0.035 0.000   410 0.035
TCLSZ7 25/06/2015 Call 8.920 1.155 1.155 0.000   0 1.155
TCLSY7 25/06/2015 Put 8.920 0.035 0.035 0.000   0 0.035
TCLJG7 25/06/2015 Call 9.150 0.940 0.940 0.000   0 0.940
TCLJH7 25/06/2015 Put 9.150 0.055 0.055 0.000   1,378 0.055
TCLVG7 25/06/2015 Call 9.160 0.930 0.930 0.000   0 0.930
TCLVH7 25/06/2015 Put 9.160 0.055 0.055 0.000   0 0.055
TCLCM7 25/06/2015 Call 9.400 0.715 0.715 0.000   928 0.715
TCLCN7 25/06/2015 Put 9.400 0.085 0.085 0.000   1,962 0.085
TCLVJ7 25/06/2015 Call 9.410 0.710 0.710 0.000   0 0.710
TCLVI7 25/06/2015 Put 9.410 0.090 0.090 0.000   0 0.090
TCLLK7 25/06/2015 Call 9.650 0.515 0.515 0.000   800 0.515
TCLLL7 25/06/2015 Put 9.650 0.140 0.140 0.000   2,000 0.140
TCLVK7 25/06/2015 Call 9.660 0.510 0.510 0.000   0 0.510
TCLVL7 25/06/2015 Put 9.660 0.140 0.140 0.000   0 0.140
TCLJ47 25/06/2015 Call 9.900 0.350 0.350 0.000   1,162 0.350
TCLJ57 25/06/2015 Put 9.900 0.220 0.220 0.000   0 0.220
TCLVN7 25/06/2015 Call 9.910 0.340 0.340 0.000   0 0.340
TCLVM7 25/06/2015 Put 9.910 0.225 0.225 0.000   0 0.225
TCLRQ7 25/06/2015 Call 10.140 0.220 0.220 0.000   6,759 0.220
TCLRR7 25/06/2015 Put 10.140 0.335 0.335 0.000   0 0.335
TCLVO7 25/06/2015 Call 10.150 0.215 0.215 0.000   0 0.215
TCLVP7 25/06/2015 Put 10.150 0.335 0.335 0.000   0 0.335
TCLTN7 25/06/2015 Call 10.390 0.130 0.130 0.115 44 44 0.130
TCLTO7 25/06/2015 Put 10.390 0.490 0.490 0.000   0 0.490
TCLVR7 25/06/2015 Call 10.400 0.125 0.125 0.000   0 0.125
TCLVQ7 25/06/2015 Put 10.400 0.490 0.490 0.000   0 0.490
TCLV87 25/06/2015 Call 10.640 0.075 0.075 0.000   0 0.075
TCLV97 25/06/2015 Put 10.640 0.685 0.685 0.000   0 0.685
TCLVS7 25/06/2015 Call 10.650 0.075 0.075 0.000   0 0.075
TCLVT7 25/06/2015 Put 10.650 0.680 0.680 0.000   0 0.680
TCLW57 25/06/2015 Call 10.890 0.045 0.045 0.000   0 0.045
TCLW67 25/06/2015 Put 10.890 0.905 0.905 0.000   0 0.905
TCLYA7 25/06/2015 Call 11.130 0.025 0.025 0.000   0 0.025
TCLYB7 25/06/2015 Put 11.130 1.135 1.135 0.000   0 1.135
TCLB58 25/06/2015 Call 11.380 0.015 0.015 0.000   0 0.015
TCLB68 25/06/2015 Put 11.380 1.380 1.380 0.000   0 1.380
TCLCW8 25/06/2015 Call 11.630 0.010 0.010 0.000   0 0.010
TCLCX8 25/06/2015 Put 11.630 1.630 1.630 0.000   0 1.630
TCLEP8 30/07/2015 Call 0.010 9.850 9.850 0.000   0 9.850
TCLYO7 30/07/2015 Call 7.250 2.780 2.780 0.000   0 2.780
TCLYP7 30/07/2015 Put 7.250 0.007 0.007 0.000   0 0.007
TCLXF7 30/07/2015 Call 7.500 2.530 2.530 0.000   0 2.530
TCLXG7 30/07/2015 Put 7.500 0.010 0.010 0.000   0 0.010
TCLXL7 30/07/2015 Call 7.750 2.285 2.285 0.000   0 2.285
TCLXM7 30/07/2015 Put 7.750 0.020 0.020 0.000   0 0.020
TCLWZ7 30/07/2015 Call 8.000 2.035 2.035 0.000   0 2.035
TCLX17 30/07/2015 Put 8.000 0.025 0.025 0.000   0 0.025
TCLX67 30/07/2015 Call 8.250 1.790 1.790 0.000   0 1.790
TCLX77 30/07/2015 Put 8.250 0.035 0.035 0.000   0 0.035
TCLXU7 30/07/2015 Call 8.260 1.615 1.615 0.000   0 1.615
TCLXV7 30/07/2015 Put 8.260 0.035 0.035 0.000   0 0.035
TCLXC7 30/07/2015 Call 8.500 1.540 1.540 0.000   0 1.540
TCLXD7 30/07/2015 Put 8.500 0.045 0.045 0.000   0 0.045
TCLXY7 30/07/2015 Call 8.510 1.375 1.375 0.000   0 1.375
TCLXW7 30/07/2015 Put 8.510 0.045 0.045 0.000   0 0.045
TCLXN7 30/07/2015 Call 8.750 1.300 1.300 0.000   0 1.300
TCLXO7 30/07/2015 Put 8.750 0.060 0.060 0.000   0 0.060
TCLXZ7 30/07/2015 Call 8.760 1.140 1.140 0.000   0 1.140
TCLY17 30/07/2015 Put 8.760 0.060 0.060 0.000   0 0.060
TCLWX7 30/07/2015 Call 9.000 1.060 1.060 0.000   0 1.060
TCLWY7 30/07/2015 Put 9.000 0.090 0.090 0.000   0 0.090
TCLXJ7 30/07/2015 Call 9.250 0.835 0.835 0.000   0 0.835
TCLXK7 30/07/2015 Put 9.250 0.135 0.135 0.000   0 0.135
TCLXP7 30/07/2015 Call 9.500 0.630 0.630 0.000   0 0.630
TCLXQ7 30/07/2015 Put 9.500 0.200 0.200 0.000   0 0.200
TCLX27 30/07/2015 Call 9.750 0.450 0.450 0.000   0 0.450
TCLX37 30/07/2015 Put 9.750 0.295 0.295 0.000   0 0.295
TCLX87 30/07/2015 Call 10.000 0.305 0.305 0.000   870 0.305
TCLX97 30/07/2015 Put 10.000 0.420 0.420 0.000   2,000 0.420
TCLXH7 30/07/2015 Call 10.250 0.195 0.195 0.000   0 0.195
TCLXI7 30/07/2015 Put 10.250 0.575 0.575 0.000   0 0.575
TCLXR7 30/07/2015 Call 10.500 0.120 0.120 0.000   2,600 0.120
TCLXS7 30/07/2015 Put 10.500 0.755 0.755 0.000   0 0.755
TCLX47 30/07/2015 Call 10.750 0.075 0.075 0.000   0 0.075
TCLX57 30/07/2015 Put 10.750 0.965 0.965 0.000   0 0.965
TCLXA7 30/07/2015 Call 11.000 0.050 0.050 0.000   0 0.050
TCLXB7 30/07/2015 Put 11.000 1.185 1.185 0.000   0 1.185
TCLZX7 30/07/2015 Call 11.250 0.035 0.035 0.000   0 0.035
TCLZY7 30/07/2015 Put 11.250 1.425 1.425 0.000   0 1.425
TCLCQ8 30/07/2015 Call 11.500 0.030 0.030 0.000   0 0.030
TCLCR8 30/07/2015 Put 11.500 1.665 1.665 0.000   0 1.665
TCLD98 30/07/2015 Call 11.750 0.025 0.025 0.000   0 0.025
TCLDK8 30/07/2015 Put 11.750 1.910 1.910 0.000   0 1.910
TCLZ87 27/08/2015 Call 7.250 2.780 2.780 0.000   0 2.780
TCLZ97 27/08/2015 Put 7.250 0.010 0.010 0.000   0 0.010
TCLYS7 27/08/2015 Call 7.500 2.535 2.535 0.000   0 2.535
TCLYT7 27/08/2015 Put 7.500 0.020 0.020 0.000   0 0.020
TCLZ27 27/08/2015 Call 7.750 2.285 2.285 0.000   0 2.285
TCLZ37 27/08/2015 Put 7.750 0.030 0.030 0.000   0 0.030
TCLZE7 27/08/2015 Call 8.000 2.035 2.035 0.000   0 2.035
TCLZF7 27/08/2015 Put 8.000 0.035 0.035 0.000   0 0.035
TCLZ67 27/08/2015 Call 8.250 1.790 1.790 0.000   0 1.790
TCLZ77 27/08/2015 Put 8.250 0.045 0.045 0.000   0 0.045
TCLYW7 27/08/2015 Call 8.500 1.545 1.545 0.000   0 1.545
TCLYX7 27/08/2015 Put 8.500 0.060 0.060 0.000   0 0.060
TCLZG7 27/08/2015 Call 8.750 1.305 1.305 0.000   0 1.305
TCLZH7 27/08/2015 Put 8.750 0.085 0.085 0.000   0 0.085
TCLZC7 27/08/2015 Call 9.000 1.070 1.070 0.000   0 1.070
TCLZD7 27/08/2015 Put 9.000 0.120 0.120 0.000   0 0.120
TCLYQ7 27/08/2015 Call 9.250 0.850 0.850 0.000   27 0.850
TCLYR7 27/08/2015 Put 9.250 0.170 0.170 0.000   0 0.170
TCLYZ7 27/08/2015 Call 9.500 0.655 0.655 0.000   750 0.655
TCLZ17 27/08/2015 Put 9.500 0.245 0.245 0.000   0 0.245
TCLZI7 27/08/2015 Call 9.750 0.480 0.480 0.000   0 0.480
TCLZJ7 27/08/2015 Put 9.750 0.340 0.340 0.000   0 0.340
TCLZA7 27/08/2015 Call 10.000 0.340 0.340 0.000   0 0.340
TCLZB7 27/08/2015 Put 10.000 0.465 0.465 0.000   0 0.465
TCLYU7 27/08/2015 Call 10.250 0.235 0.235 0.000   0 0.235
TCLYV7 27/08/2015 Put 10.250 0.615 0.615 0.000   0 0.615
TCLZ47 27/08/2015 Call 10.500 0.155 0.155 0.155 250 250 0.155
TCLZ57 27/08/2015 Put 10.500 0.785 0.785 0.000   0 0.785
TCLZK7 27/08/2015 Call 10.750 0.105 0.105 0.000   0 0.105
TCLZL7 27/08/2015 Put 10.750 0.980 0.980 0.000   0 0.980
TCLZN7 27/08/2015 Call 11.000 0.070 0.070 0.000   0 0.070
TCLZO7 27/08/2015 Put 11.000 1.195 1.195 0.000   0 1.195
TCLB18 27/08/2015 Call 11.250 0.050 0.050 0.000   0 0.050
TCLB28 27/08/2015 Put 11.250 1.425 1.425 0.000   0 1.425
TCLCS8 27/08/2015 Call 11.500 0.035 0.035 0.000   0 0.035
TCLCT8 27/08/2015 Put 11.500 1.660 1.660 0.000   0 1.660
TCLDL8 27/08/2015 Call 11.750 0.030 0.030 0.000   0 0.030
TCLDM8 27/08/2015 Put 11.750 1.905 1.905 0.000   0 1.905
TCLQA7 24/09/2015 Call 0.010 9.885 9.885 0.000   0 9.885
TCLY49 24/09/2015 Call 4.750 5.270 5.270 0.000   0 5.270
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 5.070 5.070 0.000   0 5.070
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 4.585 4.585 0.000   0 4.585
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 4.085 4.085 0.000   0 4.085
TCLUB9 24/09/2015 Put 5.940 0.001 0.001 0.000   0 0.001
TCLP77 24/09/2015 Call 6.190 3.840 3.840 0.000   0 3.840
TCLP87 24/09/2015 Put 6.190 0.002 0.002 0.000   0 0.002
TCLU89 24/09/2015 Call 6.430 3.600 3.600 0.000   0 3.600
TCLU99 24/09/2015 Put 6.430 0.004 0.004 0.000   0 0.004
TCLPL7 24/09/2015 Call 6.680 3.350 3.350 0.000   0 3.350
TCLPM7 24/09/2015 Put 6.680 0.007 0.007 0.000   0 0.007
TCLUC9 24/09/2015 Call 6.930 3.105 3.105 0.000   0 3.105
TCLUD9 24/09/2015 Put 6.930 0.010 0.010 0.000   70 0.010
TCLP97 24/09/2015 Call 7.180 2.855 2.855 0.000   0 2.855
TCLPK7 24/09/2015 Put 7.180 0.015 0.015 0.000   0 0.015
TCLU29 24/09/2015 Call 7.420 2.620 2.620 0.000   0 2.620
TCLU39 24/09/2015 Put 7.420 0.025 0.025 0.000   600 0.025
TCLP57 24/09/2015 Call 7.670 2.375 2.375 0.000   0 2.375
TCLP67 24/09/2015 Put 7.670 0.030 0.030 0.000   0 0.030
TCLUG9 24/09/2015 Call 7.920 2.125 2.125 0.000   0 2.125
TCLUH9 24/09/2015 Put 7.920 0.040 0.040 0.000   200 0.040
TCLY37 24/09/2015 Call 7.930 2.010 2.010 0.000   0 2.010
TCLY27 24/09/2015 Put 7.930 0.040 0.040 0.000   0 0.040
TCLPP7 24/09/2015 Call 8.170 1.880 1.880 0.000   0 1.880
TCLPQ7 24/09/2015 Put 8.170 0.055 0.055 0.000   0 0.055
TCLY47 24/09/2015 Call 8.180 1.770 1.770 0.000   0 1.770
TCLY57 24/09/2015 Put 8.180 0.055 0.055 0.000   0 0.055
TCLU49 24/09/2015 Call 8.410 1.650 1.650 0.000   0 1.650
TCLU59 24/09/2015 Put 8.410 0.070 0.070 0.000   165 0.070
TCLY77 24/09/2015 Call 8.420 1.540 1.540 0.000   0 1.540
TCLY67 24/09/2015 Put 8.420 0.070 0.070 0.000   500 0.070
TCLP37 24/09/2015 Call 8.660 1.410 1.410 0.000   30 1.410
TCLP47 24/09/2015 Put 8.660 0.095 0.095 0.000   180 0.095
TCLWD7 24/09/2015 Call 8.670 1.310 1.310 0.000   0 1.310
TCLWE7 24/09/2015 Put 8.670 0.095 0.095 0.000   0 0.095
TCLUE9 24/09/2015 Call 8.910 1.175 1.175 0.000   0 1.175
TCLUF9 24/09/2015 Put 8.910 0.130 0.130 0.000   300 0.130
TCLWG7 24/09/2015 Call 8.920 1.095 1.095 0.000   0 1.095
TCLWF7 24/09/2015 Put 8.920 0.130 0.130 0.000   0 0.130
TCLPN7 24/09/2015 Call 9.150 0.965 0.965 0.000   0 0.965
TCLPO7 24/09/2015 Put 9.150 0.180 0.180 0.000   0 0.180
TCLWH7 24/09/2015 Call 9.160 0.900 0.900 0.000   0 0.900
TCLWI7 24/09/2015 Put 9.160 0.180 0.180 0.000   0 0.180
TCLDP7 24/09/2015 Call 9.400 0.765 0.765 0.000   0 0.765
TCLDQ7 24/09/2015 Put 9.400 0.245 0.245 0.000   0 0.245
TCLYH7 24/09/2015 Call 9.410 0.715 0.715 0.000   50 0.715
TCLYG7 24/09/2015 Put 9.410 0.240 0.240 0.000   0 0.240
TCLQD7 24/09/2015 Call 9.650 0.585 0.585 0.000   149 0.585
TCLQE7 24/09/2015 Put 9.650 0.330 0.330 0.000   0 0.330
TCLYI7 24/09/2015 Call 9.660 0.550 0.550 0.000   257 0.550
TCLYJ7 24/09/2015 Put 9.660 0.325 0.325 0.000   0 0.325
TCLJ67 24/09/2015 Call 9.900 0.430 0.430 0.000   0 0.430
TCLJ77 24/09/2015 Put 9.900 0.435 0.435 0.000   0 0.435
TCLYL7 24/09/2015 Call 9.910 0.410 0.410 0.000   157 0.410
TCLYK7 24/09/2015 Put 9.910 0.430 0.430 0.000   0 0.430
TCLRS7 24/09/2015 Call 10.140 0.310 0.310 0.000   0 0.310
TCLRT7 24/09/2015 Put 10.140 0.560 0.560 0.000   0 0.560
TCLYN7 24/09/2015 Call 10.150 0.295 0.295 0.000   157 0.295
TCLYM7 24/09/2015 Put 10.150 0.555 0.555 0.000   0 0.555
TCLNU7 24/09/2015 Call 10.390 0.210 0.210 0.000   0 0.210
TCLNV7 24/09/2015 Put 10.390 0.720 0.720 0.000   0 0.720
TCLVA7 24/09/2015 Call 10.640 0.135 0.135 0.000   600 0.135
TCLVB7 24/09/2015 Put 10.640 0.900 0.900 0.000   0 0.900
TCLW77 24/09/2015 Call 10.890 0.090 0.090 0.000   0 0.090
TCLW87 24/09/2015 Put 10.890 1.100 1.100 0.000   0 1.100
TCLYC7 24/09/2015 Call 11.130 0.060 0.060 0.000   0 0.060
TCLYD7 24/09/2015 Put 11.130 1.310 1.310 0.000   0 1.310
TCLB78 24/09/2015 Call 11.380 0.045 0.045 0.000   0 0.045
TCLB88 24/09/2015 Put 11.380 1.545 1.545 0.000   0 1.545
TCLCY8 24/09/2015 Call 11.630 0.040 0.040 0.000   0 0.040
TCLCZ8 24/09/2015 Put 11.630 1.785 1.785 0.000   0 1.785
TCLDP8 29/10/2015 Call 8.000 2.035 2.035 0.000   0 2.035
TCLDQ8 29/10/2015 Put 8.000 0.040 0.040 0.000   0 0.040
TCLE68 29/10/2015 Call 8.250 1.795 1.795 0.000   0 1.795
TCLE78 29/10/2015 Put 8.250 0.055 0.055 0.000   0 0.055
TCLEL8 29/10/2015 Call 8.500 1.555 1.555 0.000   0 1.555
TCLEM8 29/10/2015 Put 8.500 0.080 0.080 0.000   0 0.080
TCLDX8 29/10/2015 Call 8.750 1.325 1.325 0.000   0 1.325
TCLDY8 29/10/2015 Put 8.750 0.115 0.115 0.000   0 0.115
TCLDR8 29/10/2015 Call 9.000 1.105 1.105 0.000   0 1.105
TCLDS8 29/10/2015 Put 9.000 0.160 0.160 0.000   0 0.160
TCLEH8 29/10/2015 Call 9.250 0.905 0.905 0.000   0 0.905
TCLEI8 29/10/2015 Put 9.250 0.220 0.220 0.000   0 0.220
TCLE28 29/10/2015 Call 9.500 0.720 0.720 0.000   0 0.720
TCLE38 29/10/2015 Put 9.500 0.305 0.305 0.000   0 0.305
TCLDV8 29/10/2015 Call 9.750 0.555 0.555 0.000   0 0.555
TCLDW8 29/10/2015 Put 9.750 0.400 0.400 0.000   0 0.400
TCLEF8 29/10/2015 Call 10.000 0.420 0.420 0.000   0 0.420
TCLEG8 29/10/2015 Put 10.000 0.520 0.520 0.000   0 0.520
TCLEJ8 29/10/2015 Call 10.250 0.310 0.310 0.000   0 0.310
TCLEK8 29/10/2015 Put 10.250 0.660 0.660 0.000   0 0.660
TCLE48 29/10/2015 Call 10.500 0.225 0.225 0.000   0 0.225
TCLE58 29/10/2015 Put 10.500 0.825 0.825 0.000   0 0.825
TCLDT8 29/10/2015 Call 10.750 0.160 0.160 0.000   0 0.160
TCLDU8 29/10/2015 Put 10.750 1.005 1.005 0.000   0 1.005
TCLE88 29/10/2015 Call 11.000 0.115 0.115 0.000   0 0.115
TCLE98 29/10/2015 Put 11.000 1.210 1.210 0.000   0 1.210
TCLEN8 29/10/2015 Call 11.250 0.085 0.085 0.000   0 0.085
TCLEO8 29/10/2015 Put 11.250 1.430 1.430 0.000   0 1.430
TCLDZ8 29/10/2015 Call 11.500 0.060 0.060 0.000   0 0.060
TCLE18 29/10/2015 Put 11.500 1.665 1.665 0.000   0 1.665
TCLEQ8 29/10/2015 Call 11.750            
TCLER8 29/10/2015 Put 11.750            
TCLUU7 17/12/2015 Call 0.010 9.935 9.935 0.000   0 9.935
TCLJU7 17/12/2015 Call 5.440 4.580 4.580 0.000   0 4.580
TCLJV7 17/12/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLE49 17/12/2015 Call 5.940 4.085 4.085 0.000   0 4.085
TCLE59 17/12/2015 Put 5.940 0.025 0.025 0.000   0 0.025
TCLK17 17/12/2015 Call 6.430 3.595 3.595 0.000   0 3.595
TCLK27 17/12/2015 Put 6.430 0.030 0.030 0.000   0 0.030
TCLJQ7 17/12/2015 Call 6.930 3.100 3.100 0.000   0 3.100
TCLJR7 17/12/2015 Put 6.930 0.035 0.035 0.000   600 0.035
TCLU47 17/12/2015 Call 7.180 2.850 2.850 0.000   0 2.850
TCLU57 17/12/2015 Put 7.180 0.040 0.040 0.000   600 0.040
TCLEL9 17/12/2015 Call 7.420 2.615 2.615 0.000   0 2.615
TCLEM9 17/12/2015 Put 7.420 0.045 0.045 0.000   0 0.045
TCLUA7 17/12/2015 Call 7.670 2.370 2.370 0.000   0 2.370
TCLUB7 17/12/2015 Put 7.670 0.050 0.050 0.000   0 0.050
TCLJS7 17/12/2015 Call 7.920 2.130 2.130 0.000   0 2.130
TCLJT7 17/12/2015 Put 7.920 0.065 0.065 0.000   0 0.065
TCLWN7 17/12/2015 Call 7.930 2.060 2.060 0.000   0 2.060
TCLWO7 17/12/2015 Put 7.930 0.065 0.065 0.000   0 0.065
TCLU27 17/12/2015 Call 8.170 1.890 1.890 0.000   0 1.890
TCLU37 17/12/2015 Put 8.170 0.085 0.085 0.000   0 0.085
TCLWQ7 17/12/2015 Call 8.180 1.830 1.830 0.000   40 1.830
TCLWP7 17/12/2015 Put 8.180 0.085 0.085 0.000   1,200 0.085
TCLJW7 17/12/2015 Call 8.410 1.665 1.665 0.000   0 1.665
TCLJX7 17/12/2015 Put 8.410 0.110 0.110 0.000   0 0.110
TCLWR7 17/12/2015 Call 8.420 1.620 1.620 0.000   0 1.620
TCLWS7 17/12/2015 Put 8.420 0.110 0.110 0.000   0 0.110
TCLU87 17/12/2015 Call 8.660 1.440 1.440 0.000   840 1.440
TCLU97 17/12/2015 Put 8.660 0.145 0.145 0.000   0 0.145
TCLWK7 17/12/2015 Call 8.670 1.405 1.405 0.000   0 1.405
TCLWJ7 17/12/2015 Put 8.670 0.145 0.145 0.000   0 0.145
TCLJO7 17/12/2015 Call 8.910 1.230 1.230 0.000   0 1.230
TCLJP7 17/12/2015 Put 8.910 0.195 0.195 0.000   75 0.195
TCLWL7 17/12/2015 Call 8.920 1.205 1.205 0.000   0 1.205
TCLWM7 17/12/2015 Put 8.920 0.195 0.195 0.000   0 0.195
TCLTZ7 17/12/2015 Call 9.150 1.040 1.040 0.000   0 1.040
TCLU17 17/12/2015 Put 9.150 0.250 0.250 0.000   0 0.250
TCLWU7 17/12/2015 Call 9.160 1.020 1.020 0.000   100 1.020
TCLWT7 17/12/2015 Put 9.160 0.250 0.250 0.000   0 0.250
TCLJY7 17/12/2015 Call 9.400 0.860 0.860 0.000   0 0.860
TCLJZ7 17/12/2015 Put 9.400 0.325 0.325 0.000   600 0.325
TCLWV7 17/12/2015 Call 9.410 0.845 0.845 0.000   0 0.845
TCLWW7 17/12/2015 Put 9.410 0.320 0.320 0.000   0 0.320
TCLU67 17/12/2015 Call 9.650 0.695 0.695 0.000   115 0.695
TCLU77 17/12/2015 Put 9.650 0.415 0.415 0.000   0 0.415
TCLK87 17/12/2015 Call 9.900 0.550 0.550 0.000   600 0.550
TCLK97 17/12/2015 Put 9.900 0.520 0.520 0.000   250 0.520
TCLUC7 17/12/2015 Call 10.140 0.430 0.430 0.000   300 0.430
TCLUD7 17/12/2015 Put 10.140 0.640 0.640 0.000   0 0.640
TCLZP7 17/12/2015 Call 10.150 0.425 0.425 0.000   0 0.425
TCLZQ7 17/12/2015 Put 10.150 0.625 0.625 0.000   0 0.625
TCLNW7 17/12/2015 Call 10.390 0.325 0.325 0.000   300 0.325
TCLNX7 17/12/2015 Put 10.390 0.790 0.790 0.000   0 0.790
TCLZS7 17/12/2015 Call 10.400 0.320 0.320 0.000   0 0.320
TCLZR7 17/12/2015 Put 10.400 0.765 0.765 0.000   0 0.765
TCLVC7 17/12/2015 Call 10.640 0.235 0.235 0.000   300 0.235
TCLVD7 17/12/2015 Put 10.640 0.955 0.955 0.000   0 0.955
TCLTX7 17/12/2015 Call 10.890 0.165 0.165 0.000   300 0.165
TCLTY7 17/12/2015 Put 10.890 1.140 1.140 0.000   0 1.140
TCLYE7 17/12/2015 Call 11.130 0.110 0.110 0.000   530 0.110
TCLYF7 17/12/2015 Put 11.130 1.335 1.335 0.000   0 1.335
TCLB98 17/12/2015 Call 11.380 0.075 0.075 0.000   0 0.075
TCLBF8 17/12/2015 Put 11.380 1.560 1.560 0.000   0 1.560
TCLD18 17/12/2015 Call 11.630 0.050 0.050 0.000   0 0.050
TCLD28 17/12/2015 Put 11.630 1.790 1.790 0.000   0 1.790
TCLCL8 23/03/2016 Call 0.010 9.780 9.780 0.000   0 9.780
TCLQ47 23/03/2016 Call 5.500 4.520 4.520 0.000   0 4.520
TCLQ57 23/03/2016 Put 5.500 0.001 0.001 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 4.020 4.020 0.000   0 4.020
TCLQ17 23/03/2016 Put 6.000 0.005 0.005 0.000   0 0.005
TCLQ67 23/03/2016 Call 6.500 3.525 3.525 0.000   0 3.525
TCLQ77 23/03/2016 Put 6.500 0.015 0.015 0.000   0 0.015
TCLPV7 23/03/2016 Call 7.000 3.030 3.030 0.000   0 3.030
TCLPW7 23/03/2016 Put 7.000 0.035 0.035 0.000   0 0.035
TCLPR7 23/03/2016 Call 7.500 2.540 2.540 0.000   0 2.540
TCLPS7 23/03/2016 Put 7.500 0.065 0.065 0.000   0 0.065
TCLBM8 23/03/2016 Call 7.750 2.295 2.295 0.000   0 2.295
TCLBO8 23/03/2016 Put 7.750 0.090 0.090 0.000   0 0.090
TCLPX7 23/03/2016 Call 8.000 2.055 2.055 0.000   0 2.055
TCLPY7 23/03/2016 Put 8.000 0.115 0.115 0.000   0 0.115
TCLBT8 23/03/2016 Call 8.250 1.820 1.820 0.000   0 1.820
TCLBU8 23/03/2016 Put 8.250 0.155 0.155 0.000   0 0.155
TCLQ27 23/03/2016 Call 8.500 1.590 1.590 0.000   0 1.590
TCLQ37 23/03/2016 Put 8.500 0.200 0.200 0.000   0 0.200
TCLBP8 23/03/2016 Call 8.750 1.380 1.380 0.000   0 1.380
TCLBQ8 23/03/2016 Put 8.750 0.260 0.260 0.000   0 0.260
TCLQ87 23/03/2016 Call 9.000 1.180 1.180 0.000   6 1.180
TCLQ97 23/03/2016 Put 9.000 0.330 0.330 0.000   0 0.330
TCLBV8 23/03/2016 Call 9.250 0.995 0.995 0.000   0 0.995
TCLBW8 23/03/2016 Put 9.250 0.415 0.415 0.000   0 0.415
TCLPT7 23/03/2016 Call 9.500 0.830 0.830 0.000   0 0.830
TCLPU7 23/03/2016 Put 9.500 0.520 0.520 0.000   0 0.520
TCLBI8 23/03/2016 Call 9.750 0.680 0.680 0.000   0 0.680
TCLBJ8 23/03/2016 Put 9.750 0.635 0.635 0.000   0 0.635
TCLQB7 23/03/2016 Call 10.000 0.550 0.550 0.000   0 0.550
TCLQC7 23/03/2016 Put 10.000 0.770 0.770 0.000   0 0.770
TCLBR8 23/03/2016 Call 10.250 0.440 0.440 0.000   0 0.440
TCLBS8 23/03/2016 Put 10.250 0.915 0.915 0.000   0 0.915
TCLRU7 23/03/2016 Call 10.500 0.350 0.350 0.000   0 0.350
TCLRV7 23/03/2016 Put 10.500 1.085 1.085 0.000   0 1.085
TCLBG8 23/03/2016 Call 10.750 0.280 0.280 0.000   0 0.280
TCLBH8 23/03/2016 Put 10.750 1.265 1.265 0.000   0 1.265
TCLUV7 23/03/2016 Call 11.000 0.220 0.220 0.000   0 0.220
TCLUW7 23/03/2016 Put 11.000 1.450 1.450 0.000   0 1.450
TCLBK8 23/03/2016 Call 11.250 0.175 0.175 0.000   0 0.175
TCLBL8 23/03/2016 Put 11.250 1.655 1.655 0.000   0 1.655
TCLW97 23/03/2016 Call 11.500 0.145 0.145 0.000   0 0.145
TCLWA7 23/03/2016 Put 11.500 1.860 1.860 0.000   0 1.860
TCLDN8 23/03/2016 Call 11.750 0.115 0.115 0.000   0 0.115
TCLDO8 23/03/2016 Put 11.750 2.075 2.075 0.000   0 2.075
TCLVE7 23/06/2016 Call 6.430 3.590 3.590 0.000   0 3.590
TCLVF7 23/06/2016 Put 6.430 0.001 0.001 0.000   0 0.001
TCLQU9 23/06/2016 Call 6.930 3.095 3.095 0.000   0 3.095
TCLQV9 23/06/2016 Put 6.930 0.006 0.006 0.000   150 0.006
TCLUG7 23/06/2016 Call 7.420 2.605 2.605 0.000   0 2.605
TCLUH7 23/06/2016 Put 7.420 0.020 0.020 0.000   0 0.020
TCLUS7 23/06/2016 Call 7.920 2.115 2.115 0.000   0 2.115
TCLUT7 23/06/2016 Put 7.920 0.050 0.050 0.000   0 0.050
TCLUI7 23/06/2016 Call 8.410 1.665 1.665 0.000   0 1.665
TCLUJ7 23/06/2016 Put 8.410 0.120 0.120 0.000   0 0.120
TCLUQ7 23/06/2016 Call 8.910 1.270 1.270 0.000   0 1.270
TCLUR7 23/06/2016 Put 8.910 0.235 0.235 0.000   0 0.235
TCLUE7 23/06/2016 Call 9.400 0.960 0.960 0.000   0 0.960
TCLUF7 23/06/2016 Put 9.400 0.410 0.410 0.000   0 0.410
TCLUM7 23/06/2016 Call 9.900 0.700 0.700 0.000   0 0.700
TCLUN7 23/06/2016 Put 9.900 0.655 0.655 0.000   0 0.655
TCLUK7 23/06/2016 Call 10.390 0.505 0.505 0.000   0 0.505
TCLUL7 23/06/2016 Put 10.390 0.960 0.960 0.000   0 0.960
TCLUO7 23/06/2016 Call 10.890 0.355 0.355 0.000   0 0.355
TCLUP7 23/06/2016 Put 10.890 1.320 1.320 0.000   0 1.320
TCLWB7 23/06/2016 Call 11.380 0.245 0.245 0.000   0 0.245
TCLWC7 23/06/2016 Put 11.380 1.725 1.725 0.000   0 1.725
TCLCU8 23/06/2016 Call 11.880 0.165 0.165 0.000   0 0.165
TCLCV8 23/06/2016 Put 11.880 2.165 2.165 0.000   0 2.165
TCLCH8 29/09/2016 Call 7.500 2.530 2.530 0.000   0 2.530
TCLCI8 29/09/2016 Put 7.500 0.055 0.055 0.000   0 0.055
TCLC88 29/09/2016 Call 8.000 2.035 2.035 0.000   0 2.035
TCLC98 29/09/2016 Put 8.000 0.120 0.120 0.000   0 0.120
TCLCJ8 29/09/2016 Call 8.500 1.575 1.575 0.000   0 1.575
TCLCK8 29/09/2016 Put 8.500 0.225 0.225 0.000   0 0.225
TCLC68 29/09/2016 Call 9.000 1.185 1.185 0.000   0 1.185
TCLC78 29/09/2016 Put 9.000 0.380 0.380 0.000   0 0.380
TCLBZ8 29/09/2016 Call 9.500 0.870 0.870 0.000   0 0.870
TCLC18 29/09/2016 Put 9.500 0.600 0.600 0.000   0 0.600
TCLCF8 29/09/2016 Call 10.000 0.630 0.630 0.000   0 0.630
TCLCG8 29/09/2016 Put 10.000 0.870 0.870 0.000   0 0.870
TCLC28 29/09/2016 Call 10.500 0.445 0.445 0.000   0 0.445
TCLC38 29/09/2016 Put 10.500 1.195 1.195 0.000   0 1.195
TCLC48 29/09/2016 Call 11.000 0.305 0.305 0.000   0 0.305
TCLC58 29/09/2016 Put 11.000 1.565 1.565 0.000   0 1.565
TCLBX8 29/09/2016 Call 11.500 0.210 0.210 0.000   0 0.210
TCLBY8 29/09/2016 Put 11.500 1.965 1.965 0.000   0 1.965
TCLD38 29/09/2016 Call 12.000 0.140 0.140 0.000   0 0.140
TCLD48 29/09/2016 Put 12.000 2.395 2.395 0.000   0 2.395

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.