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 8.130 Up 0.090 8.100 8.140 8.100 8.130 8.080 4,774,203 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLNN7 27/11/2014 Call 0.010 8.135 8.135 0.000   0 8.135
TCLI57 27/11/2014 Call 5.750 2.390 2.390 0.000   0 2.390
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 2.140 2.140 0.000   0 2.140
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.890 1.890 0.000   0 1.890
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.645 1.645 0.000   0 1.645
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 1.395 1.395 0.000   0 1.395
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.000
TCLGQ7 27/11/2014 Call 7.000 1.145 1.145 0.000   0 1.145
TCLGR7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
TCLGM7 27/11/2014 Call 7.250 0.900 0.900 0.000   0 0.900
TCLGN7 27/11/2014 Put 7.250 0.000 0.000 0.000   5,550 0.000
TCLIK7 27/11/2014 Call 7.260 0.890 0.890 0.000   530 0.890
TCLIJ7 27/11/2014 Put 7.260 0.000 0.000 0.000   0 0.000
TCLGY7 27/11/2014 Call 7.500 0.650 0.650 0.000   130 0.650
TCLGZ7 27/11/2014 Put 7.500 0.003 0.003 0.000   0 0.003
TCLIL7 27/11/2014 Call 7.510 0.645 0.645 0.000   29 0.645
TCLIM7 27/11/2014 Put 7.510 0.003 0.003 0.000   0 0.003
TCLI17 27/11/2014 Call 7.750 0.415 0.415 0.000   5,106 0.415
TCLI27 27/11/2014 Put 7.750 0.015 0.015 0.000   4,080 0.015
TCLQF7 27/11/2014 Call 7.760 0.405 0.405 0.000   0 0.405
TCLQG7 27/11/2014 Put 7.760 0.015 0.015 0.000   0 0.015
TCLG67 27/11/2014 Call 8.000 0.210 0.210 0.000   9,469 0.210
TCLG77 27/11/2014 Put 8.000 0.065 0.065 0.000   2,399 0.065
TCLGU7 27/11/2014 Call 8.250 0.070 0.070 0.000   992 0.070
TCLGV7 27/11/2014 Put 8.250 0.190 0.190 0.000   100 0.190
TCLM57 27/11/2014 Call 8.260 0.065 0.065 0.000   2,000 0.065
TCLM47 27/11/2014 Put 8.260 0.195 0.195 0.000   0 0.195
TCLI77 27/11/2014 Call 8.500 0.015 0.015 0.000   0 0.015
TCLI87 27/11/2014 Put 8.500 0.390 0.390 0.000   0 0.390
TCLG87 27/11/2014 Call 8.750 0.001 0.001 0.000   0 0.001
TCLG97 27/11/2014 Put 8.750 0.625 0.625 0.000   0 0.625
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 0.870 0.870 0.000   0 0.870
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.125 1.125 0.000   0 1.125
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.375 1.375 0.000   0 1.375
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 1.625 1.625 0.000   0 1.625
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 1.875 1.875 0.000   0 1.875
TCLY39 18/12/2014 Call 0.010 8.150 8.150 8.020 3,070 41,456 8.150
TCLTD8 18/12/2014 Call 4.550 3.600 3.600 0.000   0 3.600
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.400 3.400 0.000   0 3.400
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.205 3.205 0.000   0 3.205
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.195 3.195 0.000   114 3.195
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.955 2.955 0.000   0 2.955
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.715 2.715 0.000   0 2.715
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.465 2.465 0.000   0 2.465
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.215 2.215 0.000   0 2.215
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 2.205 2.205 0.000   40 2.205
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 1.965 1.965 0.000   0 1.965
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.725 1.725 0.000   0 1.725
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.000
TCLYV9 18/12/2014 Call 6.440 1.715 1.715 0.000   200 1.715
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 1.475 1.475 0.000   0 1.475
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.000
TCLDV7 18/12/2014 Call 6.690 1.465 1.465 0.000   0 1.465
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.000
TCLTN8 18/12/2014 Call 6.930 1.230 1.230 0.000   0 1.230
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   40 0.000
TCLYW9 18/12/2014 Call 6.940 1.220 1.220 0.000   0 1.220
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   40 0.000
TCLXH9 18/12/2014 Call 7.180 0.980 0.980 0.000   2,106 0.980
TCLXI9 18/12/2014 Put 7.180 0.002 0.002 0.000   60 0.002
TCLB47 18/12/2014 Call 7.190 0.970 0.970 0.000   700 0.970
TCLB37 18/12/2014 Put 7.190 0.002 0.002 0.000   100 0.002
TCLTB8 18/12/2014 Call 7.420 0.750 0.750 0.000   6,974 0.750
TCLTC8 18/12/2014 Put 7.420 0.007 0.007 0.000   480 0.007
TCLZ19 18/12/2014 Call 7.430 0.740 0.740 0.000   0 0.740
TCLYZ9 18/12/2014 Put 7.430 0.008 0.008 0.000   0 0.008
TCLX69 18/12/2014 Call 7.670 0.515 0.515 0.000   13,210 0.515
TCLX79 18/12/2014 Put 7.670 0.025 0.025 0.000   130 0.025
TCLZ29 18/12/2014 Call 7.680 0.510 0.510 0.000   439 0.510
TCLZ39 18/12/2014 Put 7.680 0.025 0.025 0.000   200 0.025
TCLTZ8 18/12/2014 Call 7.920 0.310 0.310 0.000   12,687 0.310
TCLU18 18/12/2014 Put 7.920 0.070 0.070 0.000   1,170 0.070
TCLLY7 18/12/2014 Call 7.930 0.305 0.305 0.000   180 0.305
TCLLX7 18/12/2014 Put 7.930 0.075 0.075 0.000   0 0.075
TCLXC9 18/12/2014 Call 8.170 0.155 0.155 0.140 600 1,450 0.155
TCLXD9 18/12/2014 Put 8.170 0.170 0.170 0.000   0 0.170
TCLLZ7 18/12/2014 Call 8.180 0.150 0.150 0.000   200 0.150
TCLM17 18/12/2014 Put 8.180 0.170 0.170 0.000   0 0.170
TCLD99 18/12/2014 Call 8.410 0.065 0.065 0.050 325 619 0.065
TCLDK9 18/12/2014 Put 8.410 0.325 0.325 0.000   0 0.325
TCLX29 18/12/2014 Call 8.660 0.020 0.020 0.000   0 0.020
TCLX39 18/12/2014 Put 8.660 0.540 0.540 0.000   0 0.540
TCLL69 18/12/2014 Call 8.910 0.005 0.005 0.000   0 0.005
TCLL79 18/12/2014 Put 8.910 0.780 0.780 0.000   0 0.780
TCLFZ7 18/12/2014 Call 9.150 0.001 0.001 0.000   0 0.001
TCLG17 18/12/2014 Put 9.150 1.020 1.020 0.000   0 1.020
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.270 1.270 0.000   0 1.270
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.520 1.520 0.000   0 1.520
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.770 1.770 0.000   0 1.770
TCLRJ7 29/01/2015 Call 0.010 7.980 7.980 0.000   0 7.980
TCLM67 29/01/2015 Call 5.750 2.405 2.405 0.000   0 2.405
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.160 2.160 0.000   0 2.160
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLKQ7 29/01/2015 Call 6.250 1.910 1.910 0.000   0 1.910
TCLKR7 29/01/2015 Put 6.250 0.001 0.001 0.000   0 0.001
TCLL17 29/01/2015 Call 6.500 1.660 1.660 0.000   0 1.660
TCLL27 29/01/2015 Put 6.500 0.002 0.002 0.000   0 0.002
TCLKM7 29/01/2015 Call 6.750 1.410 1.410 0.000   0 1.410
TCLKN7 29/01/2015 Put 6.750 0.006 0.006 0.000   0 0.006
TCLKE7 29/01/2015 Call 7.000 1.160 1.160 0.000   0 1.160
TCLKF7 29/01/2015 Put 7.000 0.015 0.015 0.000   0 0.015
TCLKU7 29/01/2015 Call 7.250 0.915 0.915 0.000   0 0.915
TCLKV7 29/01/2015 Put 7.250 0.030 0.030 0.000   0 0.030
TCLKY7 29/01/2015 Call 7.500 0.670 0.670 0.000   0 0.670
TCLKZ7 29/01/2015 Put 7.500 0.060 0.060 0.000   130 0.060
TCLKI7 29/01/2015 Call 7.750 0.440 0.440 0.000   64 0.440
TCLKJ7 29/01/2015 Put 7.750 0.115 0.115 0.000   0 0.115
TCLKC7 29/01/2015 Call 8.000 0.255 0.255 0.000   0 0.255
TCLKD7 29/01/2015 Put 8.000 0.215 0.215 0.000   0 0.215
TCLKS7 29/01/2015 Call 8.250 0.125 0.125 0.115 992 992 0.125
TCLKT7 29/01/2015 Put 8.250 0.365 0.365 0.000   0 0.365
TCLQH7 29/01/2015 Call 8.260 0.090 0.090 0.000   0 0.090
TCLQI7 29/01/2015 Put 8.260 0.365 0.365 0.000   0 0.365
TCLL37 29/01/2015 Call 8.500 0.055 0.055 0.000   800 0.055
TCLL47 29/01/2015 Put 8.500 0.565 0.565 0.000   0 0.565
TCLKG7 29/01/2015 Call 8.750 0.020 0.020 0.000   0 0.020
TCLKH7 29/01/2015 Put 8.750 0.800 0.800 0.000   0 0.800
TCLKO7 29/01/2015 Call 9.000 0.008 0.008 0.000   0 0.008
TCLKP7 29/01/2015 Put 9.000 1.040 1.040 0.000   0 1.040
TCLKW7 29/01/2015 Call 9.250 0.003 0.003 0.000   0 0.003
TCLKX7 29/01/2015 Put 9.250 1.290 1.290 0.000   0 1.290
TCLKK7 29/01/2015 Call 9.500 0.001 0.001 0.000   0 0.001
TCLKL7 29/01/2015 Put 9.500 1.535 1.535 0.000   0 1.535
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLH7 29/01/2015 Put 9.750 1.785 1.785 0.000   0 1.785
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 2.025 2.025 0.000   0 2.025
TCLP17 26/02/2015 Call 5.750 2.405 2.405 0.000   0 2.405
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 2.160 2.160 0.000   0 2.160
TCLNZ7 26/02/2015 Put 6.000 0.001 0.001 0.000   0 0.001
TCLN77 26/02/2015 Call 6.250 1.910 1.910 0.000   0 1.910
TCLN87 26/02/2015 Put 6.250 0.004 0.004 0.000   0 0.004
TCLN37 26/02/2015 Call 6.500 1.660 1.660 0.000   0 1.660
TCLN47 26/02/2015 Put 6.500 0.008 0.008 0.000   0 0.008
TCLMS7 26/02/2015 Call 6.750 1.410 1.410 0.000   0 1.410
TCLMT7 26/02/2015 Put 6.750 0.015 0.015 0.000   0 0.015
TCLMM7 26/02/2015 Call 7.000 1.160 1.160 0.000   0 1.160
TCLMN7 26/02/2015 Put 7.000 0.025 0.025 0.000   0 0.025
TCLN97 26/02/2015 Call 7.250 0.915 0.915 0.000   0 0.915
TCLNK7 26/02/2015 Put 7.250 0.045 0.045 0.000   0 0.045
TCLN57 26/02/2015 Call 7.500 0.675 0.675 0.000   0 0.675
TCLN67 26/02/2015 Put 7.500 0.080 0.080 0.000   0 0.080
TCLMQ7 26/02/2015 Call 7.750 0.460 0.460 0.000   0 0.460
TCLMR7 26/02/2015 Put 7.750 0.145 0.145 0.000   0 0.145
TCLMO7 26/02/2015 Call 8.000 0.280 0.280 0.000   0 0.280
TCLMP7 26/02/2015 Put 8.000 0.240 0.240 0.000   0 0.240
TCLN17 26/02/2015 Call 8.250 0.160 0.160 0.000   1,250 0.160
TCLN27 26/02/2015 Put 8.250 0.385 0.385 0.000   0 0.385
TCLMU7 26/02/2015 Call 8.500 0.085 0.085 0.000   0 0.085
TCLMV7 26/02/2015 Put 8.500 0.580 0.580 0.000   0 0.580
TCLMK7 26/02/2015 Call 8.750 0.045 0.045 0.000   0 0.045
TCLML7 26/02/2015 Put 8.750 0.800 0.800 0.000   0 0.800
TCLNL7 26/02/2015 Call 9.000 0.020 0.020 0.000   0 0.020
TCLNM7 26/02/2015 Put 9.000 1.040 1.040 0.000   0 1.040
TCLMY7 26/02/2015 Call 9.250 0.010 0.010 0.000   0 0.010
TCLMZ7 26/02/2015 Put 9.250 1.285 1.285 0.000   0 1.285
TCLMW7 26/02/2015 Call 9.500 0.005 0.005 0.000   0 0.005
TCLMX7 26/02/2015 Put 9.500 1.530 1.530 0.000   0 1.530
TCLMI7 26/02/2015 Call 9.750 0.002 0.002 0.000   0 0.002
TCLMJ7 26/02/2015 Put 9.750 1.775 1.775 0.000   0 1.775
TCLNS7 26/02/2015 Call 10.000 0.001 0.001 0.000   0 0.001
TCLNT7 26/02/2015 Put 10.000 2.020 2.020 0.000   0 2.020
TCLDR7 26/03/2015 Call 0.010 8.015 8.015 0.000   0 8.015
TCLJQ9 26/03/2015 Call 4.750 3.400 3.400 0.000   0 3.400
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.205 3.205 0.000   0 3.205
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 2.955 2.955 0.000   0 2.955
TCLE47 26/03/2015 Put 5.200 0.001 0.001 0.000   0 0.001
TCLJE9 26/03/2015 Call 5.440 2.720 2.720 0.000   0 2.720
TCLJF9 26/03/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLD57 26/03/2015 Call 5.690 2.465 2.465 0.000   0 2.465
TCLD67 26/03/2015 Put 5.690 0.004 0.004 0.000   400 0.004
TCLJM9 26/03/2015 Call 5.940 2.215 2.215 0.000   0 2.215
TCLJN9 26/03/2015 Put 5.940 0.008 0.008 0.000   0 0.008
TCLDL7 26/03/2015 Call 6.190 1.970 1.970 0.000   0 1.970
TCLDM7 26/03/2015 Put 6.190 0.015 0.015 0.000   0 0.015
TCLE17 26/03/2015 Call 6.200 1.820 1.820 0.000   0 1.820
TCLE27 26/03/2015 Put 6.200 0.015 0.015 0.000   0 0.015
TCLJA9 26/03/2015 Call 6.430 1.730 1.730 0.000   0 1.730
TCLJB9 26/03/2015 Put 6.430 0.020 0.020 0.000   0 0.020
TCLDZ7 26/03/2015 Call 6.440 1.585 1.585 0.000   0 1.585
TCLDY7 26/03/2015 Put 6.440 0.020 0.020 0.000   0 0.020
TCLD77 26/03/2015 Call 6.680 1.480 1.480 0.000   0 1.480
TCLD87 26/03/2015 Put 6.680 0.035 0.035 0.000   0 0.035
TCLDW7 26/03/2015 Call 6.690 1.340 1.340 0.000   0 1.340
TCLDX7 26/03/2015 Put 6.690 0.035 0.035 0.000   400 0.035
TCLJI9 26/03/2015 Call 6.930 1.230 1.230 0.000   0 1.230
TCLJJ9 26/03/2015 Put 6.930 0.050 0.050 0.000   260 0.050
TCLD97 26/03/2015 Call 7.180 0.985 0.985 0.000   0 0.985
TCLDK7 26/03/2015 Put 7.180 0.070 0.070 0.000   0 0.070
TCLJG9 26/03/2015 Call 7.420 0.760 0.760 0.000   1,904 0.760
TCLJH9 26/03/2015 Put 7.420 0.105 0.105 0.000   440 0.105
TCLD17 26/03/2015 Call 7.670 0.545 0.545 0.000   943 0.545
TCLD27 26/03/2015 Put 7.670 0.165 0.165 0.000   463 0.165
TCLLN7 26/03/2015 Call 7.680 0.480 0.480 0.000   570 0.480
TCLLM7 26/03/2015 Put 7.680 0.160 0.160 0.000   0 0.160
TCLJK9 26/03/2015 Call 7.920 0.365 0.365 0.000   156 0.365
TCLJL9 26/03/2015 Put 7.920 0.250 0.250 0.000   100 0.250
TCLLO7 26/03/2015 Call 7.930 0.330 0.330 0.000   173 0.330
TCLLP7 26/03/2015 Put 7.930 0.250 0.250 0.000   0 0.250
TCLDN7 26/03/2015 Call 8.170 0.235 0.235 0.000   250 0.235
TCLDO7 26/03/2015 Put 8.170 0.380 0.380 0.000   80 0.380
TCLLR7 26/03/2015 Call 8.180 0.215 0.215 0.000   0 0.215
TCLLQ7 26/03/2015 Put 8.180 0.375 0.375 0.000   0 0.375
TCLJC9 26/03/2015 Call 8.410 0.145 0.145 0.000   0 0.145
TCLJD9 26/03/2015 Put 8.410 0.540 0.540 0.000   0 0.540
TCLLS7 26/03/2015 Call 8.420 0.135 0.135 0.000   307 0.135
TCLLT7 26/03/2015 Put 8.420 0.530 0.530 0.000   0 0.530
TCLD37 26/03/2015 Call 8.660 0.090 0.090 0.000   0 0.090
TCLD47 26/03/2015 Put 8.660 0.740 0.740 0.000   0 0.740
TCLLW7 26/03/2015 Call 8.670 0.085 0.085 0.000   0 0.085
TCLLU7 26/03/2015 Put 8.670 0.725 0.725 0.000   0 0.725
TCLL89 26/03/2015 Call 8.910 0.055 0.055 0.000   900 0.055
TCLL99 26/03/2015 Put 8.910 0.965 0.965 0.000   0 0.965
TCLG27 26/03/2015 Call 9.150 0.040 0.040 0.000   0 0.040
TCLG37 26/03/2015 Put 9.150 1.190 1.190 0.000   0 1.190
TCLCK7 26/03/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLCL7 26/03/2015 Put 9.400 1.435 1.435 0.000   0 1.435
TCLLI7 26/03/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 1.675 1.675 0.000   0 1.675
TCLMG7 26/03/2015 Call 9.900 0.010 0.010 0.000   0 0.010
TCLMH7 26/03/2015 Put 9.900 1.920 1.920 0.000   0 1.920
TCLQJ7 23/04/2015 Call 6.250 1.910 1.910 0.000   0 1.910
TCLQK7 23/04/2015 Put 6.250 0.004 0.004 0.000   0 0.004
TCLQL7 23/04/2015 Call 6.500 1.660 1.660 0.000   0 1.660
TCLQM7 23/04/2015 Put 6.500 0.009 0.009 0.000   0 0.009
TCLQN7 23/04/2015 Call 6.750 1.415 1.415 0.000   0 1.415
TCLQO7 23/04/2015 Put 6.750 0.020 0.020 0.000   0 0.020
TCLQP7 23/04/2015 Call 7.000 1.170 1.170 0.000   0 1.170
TCLQQ7 23/04/2015 Put 7.000 0.045 0.045 0.000   0 0.045
TCLQR7 23/04/2015 Call 7.250 0.930 0.930 0.000   0 0.930
TCLQS7 23/04/2015 Put 7.250 0.075 0.075 0.000   0 0.075
TCLQT7 23/04/2015 Call 7.500 0.705 0.705 0.000   0 0.705
TCLQU7 23/04/2015 Put 7.500 0.125 0.125 0.000   0 0.125
TCLQV7 23/04/2015 Call 7.750 0.505 0.505 0.000   0 0.505
TCLQW7 23/04/2015 Put 7.750 0.195 0.195 0.000   0 0.195
TCLQX7 23/04/2015 Call 8.000 0.345 0.345 0.000   0 0.345
TCLQY7 23/04/2015 Put 8.000 0.300 0.300 0.000   0 0.300
TCLQZ7 23/04/2015 Call 8.250 0.220 0.220 0.000   0 0.220
TCLR17 23/04/2015 Put 8.250 0.440 0.440 0.000   0 0.440
TCLR27 23/04/2015 Call 8.500 0.140 0.140 0.000   0 0.140
TCLR37 23/04/2015 Put 8.500 0.615 0.615 0.000   0 0.615
TCLR47 23/04/2015 Call 8.750 0.080 0.080 0.000   0 0.080
TCLR57 23/04/2015 Put 8.750 0.825 0.825 0.000   0 0.825
TCLR67 23/04/2015 Call 9.000 0.045 0.045 0.000   0 0.045
TCLR77 23/04/2015 Put 9.000 1.050 1.050 0.000   0 1.050
TCLR87 23/04/2015 Call 9.250 0.025 0.025 0.000   0 0.025
TCLR97 23/04/2015 Put 9.250 1.285 1.285 0.000   0 1.285
TCLRF7 23/04/2015 Call 9.500 0.010 0.010 0.000   0 0.010
TCLRG7 23/04/2015 Put 9.500 1.530 1.530 0.000   0 1.530
TCLRH7 23/04/2015 Call 9.750 0.006 0.006 0.000   0 0.006
TCLRI7 23/04/2015 Put 9.750 1.780 1.780 0.000   0 1.780
TCLRK7 23/04/2015 Call 10.000            
TCLRL7 23/04/2015 Put 10.000            
TCLK37 25/06/2015 Call 0.010 8.075 8.075 0.000   0 8.075
TCLV18 25/06/2015 Call 4.350 3.800 3.800 0.000   0 3.800
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.600 3.600 0.000   0 3.600
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.400 3.400 0.000   0 3.400
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.200 3.200 0.000   0 3.200
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 2.715 2.715 0.000   0 2.715
TCLUZ8 25/06/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLK47 25/06/2015 Call 5.690 2.465 2.465 0.000   0 2.465
TCLK57 25/06/2015 Put 5.690 0.003 0.003 0.000   0 0.003
TCLUU8 25/06/2015 Call 5.940 2.215 2.215 0.000   0 2.215
TCLUV8 25/06/2015 Put 5.940 0.007 0.007 0.000   0 0.007
TCLJK7 25/06/2015 Call 6.190 1.965 1.965 0.000   0 1.965
TCLJL7 25/06/2015 Put 6.190 0.015 0.015 0.000   0 0.015
TCLUW8 25/06/2015 Call 6.430 1.730 1.730 0.000   0 1.730
TCLUX8 25/06/2015 Put 6.430 0.025 0.025 0.000   0 0.025
TCLJE7 25/06/2015 Call 6.680 1.485 1.485 0.000   0 1.485
TCLJF7 25/06/2015 Put 6.680 0.045 0.045 0.000   0 0.045
TCLUS8 25/06/2015 Call 6.930 1.245 1.245 0.000   0 1.245
TCLUT8 25/06/2015 Put 6.930 0.070 0.070 0.000   0 0.070
TCLJM7 25/06/2015 Call 7.180 1.020 1.020 0.000   0 1.020
TCLJN7 25/06/2015 Put 7.180 0.110 0.110 0.000   1,150 0.110
TCLV98 25/06/2015 Call 7.420 0.825 0.825 0.000   0 0.825
TCLVA8 25/06/2015 Put 7.420 0.160 0.160 0.000   325 0.160
TCLJC7 25/06/2015 Call 7.670 0.640 0.640 0.000   0 0.640
TCLJD7 25/06/2015 Put 7.670 0.230 0.230 0.000   0 0.230
TCLVC8 25/06/2015 Call 7.920 0.480 0.480 0.000   1,140 0.480
TCLVD8 25/06/2015 Put 7.920 0.325 0.325 0.000   0 0.325
TCLJI7 25/06/2015 Call 8.170 0.350 0.350 0.000   1,300 0.350
TCLJJ7 25/06/2015 Put 8.170 0.450 0.450 0.000   300 0.450
TCLDL9 25/06/2015 Call 8.410 0.245 0.245 0.000   110 0.245
TCLDM9 25/06/2015 Put 8.410 0.595 0.595 0.000   600 0.595
TCLJA7 25/06/2015 Call 8.660 0.165 0.165 0.000   1,150 0.165
TCLJB7 25/06/2015 Put 8.660 0.770 0.770 0.000   300 0.770
TCLLA9 25/06/2015 Call 8.910 0.100 0.100 0.000   300 0.100
TCLLB9 25/06/2015 Put 8.910 0.975 0.975 0.000   300 0.975
TCLJG7 25/06/2015 Call 9.150 0.065 0.065 0.000   0 0.065
TCLJH7 25/06/2015 Put 9.150 1.190 1.190 0.000   300 1.190
TCLCM7 25/06/2015 Call 9.400 0.035 0.035 0.000   0 0.035
TCLCN7 25/06/2015 Put 9.400 1.425 1.425 0.000   300 1.425
TCLLK7 25/06/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 1.675 1.675 0.000   0 1.675
TCLJ47 25/06/2015 Call 9.900 0.010 0.010 0.000   0 0.010
TCLJ57 25/06/2015 Put 9.900 1.920 1.920 0.000   0 1.920
TCLQA7 24/09/2015 Call 0.010 7.915 7.915 0.000   0 7.915
TCLY49 24/09/2015 Call 4.750 3.400 3.400 0.000   0 3.400
TCLY59 24/09/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLUI9 24/09/2015 Call 4.950 3.200 3.200 0.000   0 3.200
TCLUJ9 24/09/2015 Put 4.950 0.003 0.003 0.000   0 0.003
TCLU69 24/09/2015 Call 5.440 2.715 2.715 0.000   0 2.715
TCLU79 24/09/2015 Put 5.440 0.010 0.010 0.000   0 0.010
TCLUA9 24/09/2015 Call 5.940 2.215 2.215 0.000   0 2.215
TCLUB9 24/09/2015 Put 5.940 0.030 0.030 0.000   0 0.030
TCLP77 24/09/2015 Call 6.190 1.965 1.965 0.000   0 1.965
TCLP87 24/09/2015 Put 6.190 0.045 0.045 0.000   0 0.045
TCLU89 24/09/2015 Call 6.430 1.730 1.730 0.000   0 1.730
TCLU99 24/09/2015 Put 6.430 0.070 0.070 0.000   0 0.070
TCLPL7 24/09/2015 Call 6.680 1.485 1.485 0.000   0 1.485
TCLPM7 24/09/2015 Put 6.680 0.095 0.095 0.000   0 0.095
TCLUC9 24/09/2015 Call 6.930 1.250 1.250 0.000   0 1.250
TCLUD9 24/09/2015 Put 6.930 0.135 0.135 0.000   70 0.135
TCLP97 24/09/2015 Call 7.180 1.030 1.030 0.000   0 1.030
TCLPK7 24/09/2015 Put 7.180 0.190 0.190 0.000   0 0.190
TCLU29 24/09/2015 Call 7.420 0.835 0.835 0.000   100 0.835
TCLU39 24/09/2015 Put 7.420 0.255 0.255 0.000   100 0.255
TCLP57 24/09/2015 Call 7.670 0.660 0.660 0.000   0 0.660
TCLP67 24/09/2015 Put 7.670 0.345 0.345 0.000   0 0.345
TCLUG9 24/09/2015 Call 7.920 0.505 0.505 0.000   0 0.505
TCLUH9 24/09/2015 Put 7.920 0.455 0.455 0.000   0 0.455
TCLPP7 24/09/2015 Call 8.170 0.375 0.375 0.000   0 0.375
TCLPQ7 24/09/2015 Put 8.170 0.585 0.585 0.000   0 0.585
TCLU49 24/09/2015 Call 8.410 0.275 0.275 0.000   0 0.275
TCLU59 24/09/2015 Put 8.410 0.735 0.735 0.000   150 0.735
TCLP37 24/09/2015 Call 8.660 0.190 0.190 0.000   0 0.190
TCLP47 24/09/2015 Put 8.660 0.910 0.910 0.000   0 0.910
TCLUE9 24/09/2015 Call 8.910 0.130 0.130 0.000   0 0.130
TCLUF9 24/09/2015 Put 8.910 1.105 1.105 0.000   0 1.105
TCLPN7 24/09/2015 Call 9.150 0.090 0.090 0.000   0 0.090
TCLPO7 24/09/2015 Put 9.150 1.310 1.310 0.000   0 1.310
TCLDP7 24/09/2015 Call 9.400 0.060 0.060 0.000   0 0.060
TCLDQ7 24/09/2015 Put 9.400 1.530 1.530 0.000   0 1.530
TCLQD7 24/09/2015 Call 9.650 0.045 0.045 0.000   0 0.045
TCLQE7 24/09/2015 Put 9.650 1.765 1.765 0.000   0 1.765
TCLJ67 24/09/2015 Call 9.900 0.030 0.030 0.000   0 0.030
TCLJ77 24/09/2015 Put 9.900 2.005 2.005 0.000   0 2.005
TCLNU7 24/09/2015 Call 10.390 0.010 0.010 0.000   0 0.010
TCLNV7 24/09/2015 Put 10.390 2.475 2.475 0.000   0 2.475
TCLJU7 17/12/2015 Call 5.440 2.715 2.715 0.000   0 2.715
TCLJV7 17/12/2015 Put 5.440 0.020 0.020 0.000   0 0.020
TCLE49 17/12/2015 Call 5.940 2.215 2.215 0.000   600 2.215
TCLE59 17/12/2015 Put 5.940 0.045 0.045 0.000   0 0.045
TCLK17 17/12/2015 Call 6.430 1.730 1.730 0.000   0 1.730
TCLK27 17/12/2015 Put 6.430 0.090 0.090 0.000   0 0.090
TCLJQ7 17/12/2015 Call 6.930 1.265 1.265 0.000   0 1.265
TCLJR7 17/12/2015 Put 6.930 0.170 0.170 0.000   0 0.170
TCLEL9 17/12/2015 Call 7.420 0.875 0.875 0.000   100 0.875
TCLEM9 17/12/2015 Put 7.420 0.300 0.300 0.000   0 0.300
TCLJS7 17/12/2015 Call 7.920 0.565 0.565 0.000   0 0.565
TCLJT7 17/12/2015 Put 7.920 0.495 0.495 0.000   0 0.495
TCLJW7 17/12/2015 Call 8.410 0.340 0.340 0.000   0 0.340
TCLJX7 17/12/2015 Put 8.410 0.765 0.765 0.000   0 0.765
TCLJO7 17/12/2015 Call 8.910 0.185 0.185 0.000   0 0.185
TCLJP7 17/12/2015 Put 8.910 1.120 1.120 0.000   0 1.120
TCLJY7 17/12/2015 Call 9.400 0.090 0.090 0.000   0 0.090
TCLJZ7 17/12/2015 Put 9.400 1.530 1.530 0.000   0 1.530
TCLK87 17/12/2015 Call 9.900 0.040 0.040 0.000   0 0.040
TCLK97 17/12/2015 Put 9.900 1.990 1.990 0.000   0 1.990
TCLNW7 17/12/2015 Call 10.390 0.020 0.020 0.000   0 0.020
TCLNX7 17/12/2015 Put 10.390 2.465 2.465 0.000   0 2.465
TCLQ47 23/03/2016 Call 5.500 2.655 2.655 0.000   0 2.655
TCLQ57 23/03/2016 Put 5.500 0.006 0.006 0.000   0 0.006
TCLPZ7 23/03/2016 Call 6.000 2.155 2.155 0.000   0 2.155
TCLQ17 23/03/2016 Put 6.000 0.025 0.025 0.000   0 0.025
TCLQ67 23/03/2016 Call 6.500 1.665 1.665 0.000   0 1.665
TCLQ77 23/03/2016 Put 6.500 0.075 0.075 0.000   0 0.075
TCLPV7 23/03/2016 Call 7.000 1.200 1.200 0.000   0 1.200
TCLPW7 23/03/2016 Put 7.000 0.175 0.175 0.000   0 0.175
TCLPR7 23/03/2016 Call 7.500 0.825 0.825 0.000   0 0.825
TCLPS7 23/03/2016 Put 7.500 0.345 0.345 0.000   0 0.345
TCLPX7 23/03/2016 Call 8.000 0.535 0.535 0.000   0 0.535
TCLPY7 23/03/2016 Put 8.000 0.595 0.595 0.000   0 0.595
TCLQ27 23/03/2016 Call 8.500 0.320 0.320 0.000   0 0.320
TCLQ37 23/03/2016 Put 8.500 0.920 0.920 0.000   0 0.920
TCLQ87 23/03/2016 Call 9.000 0.175 0.175 0.000   0 0.175
TCLQ97 23/03/2016 Put 9.000 1.300 1.300 0.000   0 1.300
TCLPT7 23/03/2016 Call 9.500 0.090 0.090 0.000   0 0.090
TCLPU7 23/03/2016 Put 9.500 1.725 1.725 0.000   0 1.725
TCLQB7 23/03/2016 Call 10.000 0.040 0.040 0.000   0 0.040
TCLQC7 23/03/2016 Put 10.000 2.175 2.175 0.000   0 2.175
TCLQU9 23/06/2016 Call 6.930 1.285 1.285 0.000   0 1.285
TCLQV9 23/06/2016 Put 6.930 0.200 0.200 0.000   150 0.200

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.