Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
TCL 9.210 0.000 9.200 9.230 9.250 9.270 9.200 4,811,263 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLSR7 26/02/2015 Call 0.010 9.215 9.215 0.000   0 9.215
TCLP17 26/02/2015 Call 5.750 3.475 3.475 0.000   0 3.475
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 3.225 3.225 0.000   0 3.225
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 2.975 2.975 0.000   0 2.975
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLN37 26/02/2015 Call 6.500 2.725 2.725 0.000   0 2.725
TCLN47 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLMS7 26/02/2015 Call 6.750 2.475 2.475 0.000   0 2.475
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLMM7 26/02/2015 Call 7.000 2.225 2.225 0.000   0 2.225
TCLMN7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLN97 26/02/2015 Call 7.250 1.975 1.975 0.000   0 1.975
TCLNK7 26/02/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLN57 26/02/2015 Call 7.500 1.725 1.725 0.000   0 1.725
TCLN67 26/02/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TCLMQ7 26/02/2015 Call 7.750 1.475 1.475 0.000   0 1.475
TCLMR7 26/02/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TCLMO7 26/02/2015 Call 8.000 1.225 1.225 0.000   0 1.225
TCLMP7 26/02/2015 Put 8.000 0.001 0.001 0.000   3,000 0.001
TCLN17 26/02/2015 Call 8.250 0.980 0.980 0.000   0 0.980
TCLN27 26/02/2015 Put 8.250 0.004 0.004 0.000   2,300 0.004
TCLMU7 26/02/2015 Call 8.500 0.735 0.735 0.000   7 0.735
TCLMV7 26/02/2015 Put 8.500 0.010 0.010 0.000   1,000 0.010
TCLMK7 26/02/2015 Call 8.750 0.500 0.500 0.000   1,292 0.500
TCLML7 26/02/2015 Put 8.750 0.030 0.030 0.000   20 0.030
TCLNL7 26/02/2015 Call 9.000 0.295 0.295 0.000   325 0.295
TCLNM7 26/02/2015 Put 9.000 0.075 0.075 0.000   250 0.075
TCLMY7 26/02/2015 Call 9.250 0.140 0.140 0.000   257 0.140
TCLMZ7 26/02/2015 Put 9.250 0.175 0.175 0.000   0 0.175
TCLMW7 26/02/2015 Call 9.500 0.055 0.055 0.000   25 0.055
TCLMX7 26/02/2015 Put 9.500 0.340 0.340 0.000   0 0.340
TCLMI7 26/02/2015 Call 9.750 0.020 0.020 0.000   0 0.020
TCLMJ7 26/02/2015 Put 9.750 0.555 0.555 0.000   0 0.555
TCLNS7 26/02/2015 Call 10.000 0.005 0.005 0.000   0 0.005
TCLNT7 26/02/2015 Put 10.000 0.795 0.795 0.000   0 0.795
TCLTD7 26/02/2015 Call 10.250 0.001 0.001 0.000   0 0.001
TCLTE7 26/02/2015 Put 10.250 1.040 1.040 0.000   0 1.040
TCLTR7 26/02/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TCLTS7 26/02/2015 Put 10.500 1.290 1.290 0.000   0 1.290
TCLUZ7 26/02/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TCLV17 26/02/2015 Put 10.750 1.540 1.540 0.000   0 1.540
TCLVW7 26/02/2015 Call 11.000 0.000 0.000 0.000   0 0.000
TCLVX7 26/02/2015 Put 11.000 1.790 1.790 0.000   0 1.790
TCLDR7 26/03/2015 Call 0.010 9.235 9.235 0.000   0 9.235
TCLJQ9 26/03/2015 Call 4.750 4.480 4.480 0.000   0 4.480
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 4.280 4.280 0.000   0 4.280
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 4.030 4.030 0.000   0 4.030
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 3.790 3.790 0.000   0 3.790
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 3.545 3.545 0.000   0 3.545
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.000
TCLJM9 26/03/2015 Call 5.940 3.295 3.295 0.000   0 3.295
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLDL7 26/03/2015 Call 6.190 3.050 3.050 0.000   0 3.050
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLE17 26/03/2015 Call 6.200 3.040 3.040 0.000   0 3.040
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.000
TCLJA9 26/03/2015 Call 6.430 2.810 2.810 0.000   0 2.810
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.000
TCLDZ7 26/03/2015 Call 6.440 2.800 2.800 0.000   0 2.800
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.000
TCLD77 26/03/2015 Call 6.680 2.560 2.560 0.000   0 2.560
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.000
TCLDW7 26/03/2015 Call 6.690 2.550 2.550 0.000   0 2.550
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.000
TCLJI9 26/03/2015 Call 6.930 2.315 2.315 0.000   0 2.315
TCLJJ9 26/03/2015 Put 6.930 0.000 0.000 0.000   113 0.000
TCLD97 26/03/2015 Call 7.180 2.065 2.065 0.000   0 2.065
TCLDK7 26/03/2015 Put 7.180 0.000 0.000 0.000   0 0.000
TCLJG9 26/03/2015 Call 7.420 1.825 1.825 0.000   0 1.825
TCLJH9 26/03/2015 Put 7.420 0.000 0.000 0.000   440 0.000
TCLD17 26/03/2015 Call 7.670 1.580 1.580 0.000   0 1.580
TCLD27 26/03/2015 Put 7.670 0.001 0.001 0.000   50 0.001
TCLLN7 26/03/2015 Call 7.680 1.570 1.570 0.000   2,096 1.570
TCLLM7 26/03/2015 Put 7.680 0.001 0.001 0.000   0 0.001
TCLJK9 26/03/2015 Call 7.920 1.330 1.330 0.000   0 1.330
TCLJL9 26/03/2015 Put 7.920 0.004 0.004 0.000   275 0.004
TCLLO7 26/03/2015 Call 7.930 1.325 1.325 0.000   890 1.325
TCLLP7 26/03/2015 Put 7.930 0.004 0.004 0.000   0 0.004
TCLDN7 26/03/2015 Call 8.170 1.090 1.090 0.000   0 1.090
TCLDO7 26/03/2015 Put 8.170 0.009 0.009 0.000   380 0.009
TCLLR7 26/03/2015 Call 8.180 1.080 1.080 0.000   2,124 1.080
TCLLQ7 26/03/2015 Put 8.180 0.009 0.009 0.000   0 0.009
TCLJC9 26/03/2015 Call 8.410 0.860 0.860 0.000   650 0.860
TCLJD9 26/03/2015 Put 8.410 0.020 0.020 0.000   300 0.020
TCLLS7 26/03/2015 Call 8.420 0.850 0.850 0.000 307 3,099 0.850
TCLLT7 26/03/2015 Put 8.420 0.020 0.020 0.000   0 0.020
TCLD37 26/03/2015 Call 8.660 0.630 0.630 0.000   1,000 0.630
TCLD47 26/03/2015 Put 8.660 0.040 0.040 0.000   412 0.040
TCLLW7 26/03/2015 Call 8.670 0.620 0.620 0.000   0 0.620
TCLLU7 26/03/2015 Put 8.670 0.045 0.045 0.000   0 0.045
TCLL89 26/03/2015 Call 8.910 0.420 0.420 0.000   600 0.420
TCLL99 26/03/2015 Put 8.910 0.085 0.085 0.000   0 0.085
TCLG27 26/03/2015 Call 9.150 0.260 0.260 0.000   1,618 0.260
TCLG37 26/03/2015 Put 9.150 0.165 0.165 0.150 5 5 0.165
TCLCK7 26/03/2015 Call 9.400 0.140 0.140 0.000   6,078 0.140
TCLCL7 26/03/2015 Put 9.400 0.295 0.295 0.000   0 0.295
TCLLI7 26/03/2015 Call 9.650 0.070 0.070 0.000   0 0.070
TCLLJ7 26/03/2015 Put 9.650 0.480 0.480 0.000   0 0.480
TCLMG7 26/03/2015 Call 9.900 0.035 0.035 0.000   0 0.035
TCLMH7 26/03/2015 Put 9.900 0.700 0.700 0.000   0 0.700
TCLRO7 26/03/2015 Call 10.140 0.020 0.020 0.000   0 0.020
TCLRP7 26/03/2015 Put 10.140 0.930 0.930 0.000   0 0.930
TCLTL7 26/03/2015 Call 10.390 0.010 0.010 0.000   0 0.010
TCLTM7 26/03/2015 Put 10.390 1.180 1.180 0.000   0 1.180
TCLV27 26/03/2015 Call 10.640 0.006 0.006 0.000   0 0.006
TCLV37 26/03/2015 Put 10.640 1.430 1.430 0.000   0 1.430
TCLVY7 26/03/2015 Call 10.890 0.003 0.003 0.000   0 0.003
TCLVZ7 26/03/2015 Put 10.890 1.680 1.680 0.000   0 1.680
TCLXT7 23/04/2015 Call 0.010 9.255 9.255 0.000   0 9.255
TCLQJ7 23/04/2015 Call 6.250 3.010 3.010 0.000   0 3.010
TCLQK7 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLQL7 23/04/2015 Call 6.500 2.760 2.760 0.000   0 2.760
TCLQM7 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLQN7 23/04/2015 Call 6.750 2.510 2.510 0.000   0 2.510
TCLQO7 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLQP7 23/04/2015 Call 7.000 2.260 2.260 0.000   0 2.260
TCLQQ7 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLQR7 23/04/2015 Call 7.250 2.010 2.010 0.000   0 2.010
TCLQS7 23/04/2015 Put 7.250 0.001 0.001 0.000   0 0.001
TCLQT7 23/04/2015 Call 7.500 1.765 1.765 0.000   0 1.765
TCLQU7 23/04/2015 Put 7.500 0.003 0.003 0.000   0 0.003
TCLQV7 23/04/2015 Call 7.750 1.515 1.515 0.000   0 1.515
TCLQW7 23/04/2015 Put 7.750 0.007 0.007 0.000   0 0.007
TCLQX7 23/04/2015 Call 8.000 1.270 1.270 0.000   0 1.270
TCLQY7 23/04/2015 Put 8.000 0.015 0.015 0.000   0 0.015
TCLQZ7 23/04/2015 Call 8.250 1.030 1.030 0.000   0 1.030
TCLR17 23/04/2015 Put 8.250 0.025 0.025 0.000   0 0.025
TCLR27 23/04/2015 Call 8.500 0.795 0.795 0.000   0 0.795
TCLR37 23/04/2015 Put 8.500 0.045 0.045 0.000   0 0.045
TCLR47 23/04/2015 Call 8.750 0.570 0.570 0.000   500 0.570
TCLR57 23/04/2015 Put 8.750 0.080 0.080 0.000   0 0.080
TCLR67 23/04/2015 Call 9.000 0.380 0.380 0.000   2,000 0.380
TCLR77 23/04/2015 Put 9.000 0.135 0.135 0.000   0 0.135
TCLR87 23/04/2015 Call 9.250 0.230 0.230 0.000   1,549 0.230
TCLR97 23/04/2015 Put 9.250 0.235 0.235 0.000   0 0.235
TCLRF7 23/04/2015 Call 9.500 0.130 0.130 0.000   0 0.130
TCLRG7 23/04/2015 Put 9.500 0.385 0.385 0.000   0 0.385
TCLRH7 23/04/2015 Call 9.750 0.075 0.075 0.000   0 0.075
TCLRI7 23/04/2015 Put 9.750 0.580 0.580 0.000   0 0.580
TCLRK7 23/04/2015 Call 10.000 0.050 0.050 0.000   0 0.050
TCLRL7 23/04/2015 Put 10.000 0.805 0.805 0.000   0 0.805
TCLTF7 23/04/2015 Call 10.250 0.035 0.035 0.000   0 0.035
TCLTG7 23/04/2015 Put 10.250 1.045 1.045 0.000   0 1.045
TCLTT7 23/04/2015 Call 10.500 0.025 0.025 0.000   0 0.025
TCLTU7 23/04/2015 Put 10.500 1.290 1.290 0.000   0 1.290
TCLV47 23/04/2015 Call 10.750 0.020 0.020 0.000   0 0.020
TCLV57 23/04/2015 Put 10.750 1.540 1.540 0.000   0 1.540
TCLW17 23/04/2015 Call 11.000 0.010 0.010 0.000   0 0.010
TCLW27 23/04/2015 Put 11.000 1.790 1.790 0.000   0 1.790
TCLSF7 28/05/2015 Call 6.500 2.770 2.770 0.000   0 2.770
TCLSG7 28/05/2015 Put 6.500 0.002 0.002 0.000   0 0.002
TCLS57 28/05/2015 Call 6.750 2.525 2.525 0.000   0 2.525
TCLS67 28/05/2015 Put 6.750 0.004 0.004 0.000   0 0.004
TCLSN7 28/05/2015 Call 7.000 2.280 2.280 0.000   0 2.280
TCLSO7 28/05/2015 Put 7.000 0.008 0.008 0.000   0 0.008
TCLSJ7 28/05/2015 Call 7.250 2.030 2.030 0.000   0 2.030
TCLSK7 28/05/2015 Put 7.250 0.015 0.015 0.000   0 0.015
TCLSH7 28/05/2015 Call 7.500 1.785 1.785 0.000   0 1.785
TCLSI7 28/05/2015 Put 7.500 0.020 0.020 0.000   0 0.020
TCLS37 28/05/2015 Call 7.750 1.535 1.535 0.000   0 1.535
TCLS47 28/05/2015 Put 7.750 0.030 0.030 0.000   0 0.030
TCLS17 28/05/2015 Call 8.000 1.295 1.295 0.000   0 1.295
TCLS27 28/05/2015 Put 8.000 0.045 0.045 0.000   0 0.045
TCLT17 28/05/2015 Call 8.010 1.285 1.285 0.000   0 1.285
TCLT27 28/05/2015 Put 8.010 0.045 0.045 0.000   0 0.045
TCLSD7 28/05/2015 Call 8.250 1.060 1.060 0.000   0 1.060
TCLSE7 28/05/2015 Put 8.250 0.065 0.065 0.000   0 0.065
TCLT47 28/05/2015 Call 8.260 1.050 1.050 0.000   0 1.050
TCLT37 28/05/2015 Put 8.260 0.065 0.065 0.000   0 0.065
TCLS77 28/05/2015 Call 8.500 0.830 0.830 0.000   100 0.830
TCLS87 28/05/2015 Put 8.500 0.085 0.085 0.000   0 0.085
TCLT57 28/05/2015 Call 8.510 0.825 0.825 0.000   0 0.825
TCLT67 28/05/2015 Put 8.510 0.085 0.085 0.000   0 0.085
TCLRY7 28/05/2015 Call 8.750 0.625 0.625 0.000   0 0.625
TCLRZ7 28/05/2015 Put 8.750 0.120 0.120 0.000   0 0.120
TCLT87 28/05/2015 Call 8.760 0.620 0.620 0.000   0 0.620
TCLT77 28/05/2015 Put 8.760 0.120 0.120 0.000   300 0.120
TCLSL7 28/05/2015 Call 9.000 0.445 0.445 0.000   0 0.445
TCLSM7 28/05/2015 Put 9.000 0.180 0.180 0.000   0 0.180
TCLT97 28/05/2015 Call 9.010 0.440 0.440 0.000   0 0.440
TCLTA7 28/05/2015 Put 9.010 0.180 0.180 0.000   0 0.180
TCLSB7 28/05/2015 Call 9.250 0.300 0.300 0.315 300 300 0.300
TCLSC7 28/05/2015 Put 9.250 0.275 0.275 0.000   0 0.275
TCLS97 28/05/2015 Call 9.500 0.190 0.190 0.000   1,000 0.190
TCLSA7 28/05/2015 Put 9.500 0.415 0.415 0.000   0 0.415
TCLRW7 28/05/2015 Call 9.750 0.115 0.115 0.000   0 0.115
TCLRX7 28/05/2015 Put 9.750 0.595 0.595 0.000   0 0.595
TCLSP7 28/05/2015 Call 10.000 0.070 0.070 0.000   0 0.070
TCLSQ7 28/05/2015 Put 10.000 0.805 0.805 0.000   0 0.805
TCLTH7 28/05/2015 Call 10.250 0.045 0.045 0.000   0 0.045
TCLTI7 28/05/2015 Put 10.250 1.040 1.040 0.000   0 1.040
TCLTV7 28/05/2015 Call 10.500 0.030 0.030 0.000   0 0.030
TCLTW7 28/05/2015 Put 10.500 1.290 1.290 0.000   0 1.290
TCLV67 28/05/2015 Call 10.750 0.025 0.025 0.000   0 0.025
TCLV77 28/05/2015 Put 10.750 1.540 1.540 0.000   0 1.540
TCLW37 28/05/2015 Call 11.000 0.030 0.030 0.000   0 0.030
TCLW47 28/05/2015 Put 11.000 1.790 1.790 0.000   0 1.790
TCLK37 25/06/2015 Call 0.010 9.300 9.300 0.000   41,207 9.300
TCLV18 25/06/2015 Call 4.350 4.905 4.905 0.000   0 4.905
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 4.710 4.710 0.000   0 4.710
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 4.510 4.510 0.000   0 4.510
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 4.310 4.310 0.000   0 4.310
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 3.825 3.825 0.000   0 3.825
TCLUZ8 25/06/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLK47 25/06/2015 Call 5.690 3.580 3.580 0.000   0 3.580
TCLK57 25/06/2015 Put 5.690 0.004 0.004 0.000   0 0.004
TCLUU8 25/06/2015 Call 5.940 3.335 3.335 0.000   0 3.335
TCLUV8 25/06/2015 Put 5.940 0.006 0.006 0.000   0 0.006
TCLJK7 25/06/2015 Call 6.190 3.090 3.090 0.000   0 3.090
TCLJL7 25/06/2015 Put 6.190 0.010 0.010 0.000   0 0.010
TCLUW8 25/06/2015 Call 6.430 2.855 2.855 0.000   0 2.855
TCLUX8 25/06/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLJE7 25/06/2015 Call 6.680 2.615 2.615 0.000   0 2.615
TCLJF7 25/06/2015 Put 6.680 0.020 0.020 0.000   0 0.020
TCLUS8 25/06/2015 Call 6.930 2.370 2.370 0.000   0 2.370
TCLUT8 25/06/2015 Put 6.930 0.025 0.025 0.000   0 0.025
TCLJM7 25/06/2015 Call 7.180 2.125 2.125 0.000   0 2.125
TCLJN7 25/06/2015 Put 7.180 0.035 0.035 0.000   1,990 0.035
TCLV98 25/06/2015 Call 7.420 1.890 1.890 0.000   0 1.890
TCLVA8 25/06/2015 Put 7.420 0.040 0.040 0.000   325 0.040
TCLJC7 25/06/2015 Call 7.670 1.650 1.650 0.000   0 1.650
TCLJD7 25/06/2015 Put 7.670 0.050 0.050 0.000   100 0.050
TCLVC8 25/06/2015 Call 7.920 1.415 1.415 0.000   0 1.415
TCLVD8 25/06/2015 Put 7.920 0.065 0.065 0.000   0 0.065
TCLJI7 25/06/2015 Call 8.170 1.180 1.180 0.000   1,300 1.180
TCLJJ7 25/06/2015 Put 8.170 0.085 0.085 0.000   300 0.085
TCLSS7 25/06/2015 Call 8.180 1.170 1.170 0.000   100 1.170
TCLST7 25/06/2015 Put 8.180 0.085 0.085 0.000   0 0.085
TCLDL9 25/06/2015 Call 8.410 0.970 0.970 0.000   110 0.970
TCLDM9 25/06/2015 Put 8.410 0.110 0.110 0.000   600 0.110
TCLSV7 25/06/2015 Call 8.420 0.960 0.960 0.000   750 0.960
TCLSU7 25/06/2015 Put 8.420 0.110 0.110 0.000   0 0.110
TCLJA7 25/06/2015 Call 8.660 0.760 0.760 0.000   1,150 0.760
TCLJB7 25/06/2015 Put 8.660 0.145 0.145 0.000   375 0.145
TCLSW7 25/06/2015 Call 8.670 0.755 0.755 0.000   4,480 0.755
TCLSX7 25/06/2015 Put 8.670 0.145 0.145 0.000   0 0.145
TCLLA9 25/06/2015 Call 8.910 0.575 0.575 0.000   400 0.575
TCLLB9 25/06/2015 Put 8.910 0.200 0.200 0.000   300 0.200
TCLSZ7 25/06/2015 Call 8.920 0.565 0.565 0.000   0 0.565
TCLSY7 25/06/2015 Put 8.920 0.200 0.200 0.000   0 0.200
TCLJG7 25/06/2015 Call 9.150 0.420 0.420 0.000   0 0.420
TCLJH7 25/06/2015 Put 9.150 0.280 0.280 0.000   300 0.280
TCLVG7 25/06/2015 Call 9.160 0.410 0.410 0.000   0 0.410
TCLVH7 25/06/2015 Put 9.160 0.275 0.275 0.000   0 0.275
TCLCM7 25/06/2015 Call 9.400 0.285 0.285 0.000   790 0.285
TCLCN7 25/06/2015 Put 9.400 0.395 0.395 0.000   300 0.395
TCLVJ7 25/06/2015 Call 9.410 0.280 0.280 0.000   0 0.280
TCLVI7 25/06/2015 Put 9.410 0.390 0.390 0.000   0 0.390
TCLLK7 25/06/2015 Call 9.650 0.185 0.185 0.000   0 0.185
TCLLL7 25/06/2015 Put 9.650 0.550 0.550 0.000   0 0.550
TCLVK7 25/06/2015 Call 9.660 0.180 0.180 0.000   0 0.180
TCLVL7 25/06/2015 Put 9.660 0.540 0.540 0.000   0 0.540
TCLJ47 25/06/2015 Call 9.900 0.115 0.115 0.000   0 0.115
TCLJ57 25/06/2015 Put 9.900 0.745 0.745 0.000   0 0.745
TCLVN7 25/06/2015 Call 9.910 0.115 0.115 0.000   0 0.115
TCLVM7 25/06/2015 Put 9.910 0.720 0.720 0.000   0 0.720
TCLRQ7 25/06/2015 Call 10.140 0.075 0.075 0.000   0 0.075
TCLRR7 25/06/2015 Put 10.140 0.955 0.955 0.000   0 0.955
TCLVO7 25/06/2015 Call 10.150 0.070 0.070 0.000   0 0.070
TCLVP7 25/06/2015 Put 10.150 0.920 0.920 0.000   0 0.920
TCLTN7 25/06/2015 Call 10.390 0.045 0.045 0.000   0 0.045
TCLTO7 25/06/2015 Put 10.390 1.190 1.190 0.000   0 1.190
TCLVR7 25/06/2015 Call 10.400 0.045 0.045 0.000   0 0.045
TCLVQ7 25/06/2015 Put 10.400 1.145 1.145 0.000   0 1.145
TCLV87 25/06/2015 Call 10.640 0.035 0.035 0.000   0 0.035
TCLV97 25/06/2015 Put 10.640 1.430 1.430 0.000   0 1.430
TCLVS7 25/06/2015 Call 10.650 0.035 0.035 0.000   0 0.035
TCLVT7 25/06/2015 Put 10.650 1.375 1.375 0.000   0 1.375
TCLW57 25/06/2015 Call 10.890 0.030 0.030 0.000   0 0.030
TCLW67 25/06/2015 Put 10.890 1.680 1.680 0.000   0 1.680
TCLXF7 30/07/2015 Call 7.500 1.810 1.810 0.000   0 1.810
TCLXG7 30/07/2015 Put 7.500 0.035 0.035 0.000   0 0.035
TCLXL7 30/07/2015 Call 7.750 1.575 1.575 0.000   0 1.575
TCLXM7 30/07/2015 Put 7.750 0.050 0.050 0.000   0 0.050
TCLWZ7 30/07/2015 Call 8.000 1.350 1.350 0.000   0 1.350
TCLX17 30/07/2015 Put 8.000 0.070 0.070 0.000   0 0.070
TCLX67 30/07/2015 Call 8.250 1.125 1.125 0.000   0 1.125
TCLX77 30/07/2015 Put 8.250 0.110 0.110 0.000   0 0.110
TCLXU7 30/07/2015 Call 8.260            
TCLXV7 30/07/2015 Put 8.260            
TCLXC7 30/07/2015 Call 8.500 0.905 0.905 0.000   0 0.905
TCLXD7 30/07/2015 Put 8.500 0.165 0.165 0.000   0 0.165
TCLXY7 30/07/2015 Call 8.510            
TCLXW7 30/07/2015 Put 8.510            
TCLXN7 30/07/2015 Call 8.750 0.695 0.695 0.000   0 0.695
TCLXO7 30/07/2015 Put 8.750 0.240 0.240 0.000   0 0.240
TCLXZ7 30/07/2015 Call 8.760            
TCLY17 30/07/2015 Put 8.760            
TCLWX7 30/07/2015 Call 9.000 0.510 0.510 0.000   0 0.510
TCLWY7 30/07/2015 Put 9.000 0.345 0.345 0.000   0 0.345
TCLXJ7 30/07/2015 Call 9.250 0.360 0.360 0.000   0 0.360
TCLXK7 30/07/2015 Put 9.250 0.480 0.480 0.000   0 0.480
TCLXP7 30/07/2015 Call 9.500 0.250 0.250 0.000   0 0.250
TCLXQ7 30/07/2015 Put 9.500 0.635 0.635 0.000   0 0.635
TCLX27 30/07/2015 Call 9.750 0.165 0.165 0.000   0 0.165
TCLX37 30/07/2015 Put 9.750 0.815 0.815 0.000   0 0.815
TCLX87 30/07/2015 Call 10.000 0.110 0.110 0.000   0 0.110
TCLX97 30/07/2015 Put 10.000 1.010 1.010 0.000   0 1.010
TCLXH7 30/07/2015 Call 10.250 0.075 0.075 0.000   0 0.075
TCLXI7 30/07/2015 Put 10.250 1.220 1.220 0.000   0 1.220
TCLXR7 30/07/2015 Call 10.500 0.050 0.050 0.000   0 0.050
TCLXS7 30/07/2015 Put 10.500 1.440 1.440 0.000   0 1.440
TCLX47 30/07/2015 Call 10.750 0.030 0.030 0.000   0 0.030
TCLX57 30/07/2015 Put 10.750 1.670 1.670 0.000   0 1.670
TCLXA7 30/07/2015 Call 11.000 0.020 0.020 0.000   0 0.020
TCLXB7 30/07/2015 Put 11.000 1.905 1.905 0.000   0 1.905
TCLQA7 24/09/2015 Call 0.010 9.155 9.155 0.000   0 9.155
TCLY49 24/09/2015 Call 4.750 4.510 4.510 0.000   0 4.510
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.310 4.310 0.000   0 4.310
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 3.825 3.825 0.000   0 3.825
TCLU79 24/09/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLUA9 24/09/2015 Call 5.940 3.335 3.335 0.000   0 3.335
TCLUB9 24/09/2015 Put 5.940 0.001 0.001 0.000   0 0.001
TCLP77 24/09/2015 Call 6.190 3.085 3.085 0.000   0 3.085
TCLP87 24/09/2015 Put 6.190 0.003 0.003 0.000   0 0.003
TCLU89 24/09/2015 Call 6.430 2.850 2.850 0.000   0 2.850
TCLU99 24/09/2015 Put 6.430 0.005 0.005 0.000   0 0.005
TCLPL7 24/09/2015 Call 6.680 2.600 2.600 0.000   0 2.600
TCLPM7 24/09/2015 Put 6.680 0.010 0.010 0.000   0 0.010
TCLUC9 24/09/2015 Call 6.930 2.355 2.355 0.000   0 2.355
TCLUD9 24/09/2015 Put 6.930 0.015 0.015 0.000   70 0.015
TCLP97 24/09/2015 Call 7.180 2.110 2.110 0.000   0 2.110
TCLPK7 24/09/2015 Put 7.180 0.030 0.030 0.000   0 0.030
TCLU29 24/09/2015 Call 7.420 1.880 1.880 0.000   0 1.880
TCLU39 24/09/2015 Put 7.420 0.040 0.040 0.000   100 0.040
TCLP57 24/09/2015 Call 7.670 1.640 1.640 0.000   0 1.640
TCLP67 24/09/2015 Put 7.670 0.060 0.060 0.000   0 0.060
TCLUG9 24/09/2015 Call 7.920 1.405 1.405 0.000   0 1.405
TCLUH9 24/09/2015 Put 7.920 0.090 0.090 0.000   200 0.090
TCLPP7 24/09/2015 Call 8.170 1.180 1.180 0.000   0 1.180
TCLPQ7 24/09/2015 Put 8.170 0.125 0.125 0.000   0 0.125
TCLU49 24/09/2015 Call 8.410 0.980 0.980 0.000   0 0.980
TCLU59 24/09/2015 Put 8.410 0.170 0.170 0.000   165 0.170
TCLP37 24/09/2015 Call 8.660 0.785 0.785 0.000   30 0.785
TCLP47 24/09/2015 Put 8.660 0.240 0.240 0.000   130 0.240
TCLWD7 24/09/2015 Call 8.670 0.715 0.715 0.000   0 0.715
TCLWE7 24/09/2015 Put 8.670 0.235 0.235 0.000   0 0.235
TCLUE9 24/09/2015 Call 8.910 0.610 0.610 0.000   0 0.610
TCLUF9 24/09/2015 Put 8.910 0.325 0.325 0.000   0 0.325
TCLWG7 24/09/2015 Call 8.920 0.555 0.555 0.000   0 0.555
TCLWF7 24/09/2015 Put 8.920 0.320 0.320 0.000   0 0.320
TCLPN7 24/09/2015 Call 9.150 0.460 0.460 0.000   0 0.460
TCLPO7 24/09/2015 Put 9.150 0.430 0.430 0.000   0 0.430
TCLWH7 24/09/2015 Call 9.160 0.425 0.425 0.000 307 307 0.425
TCLWI7 24/09/2015 Put 9.160 0.420 0.420 0.000   0 0.420
TCLDP7 24/09/2015 Call 9.400 0.335 0.335 0.000   0 0.335
TCLDQ7 24/09/2015 Put 9.400 0.565 0.565 0.000   0 0.565
TCLQD7 24/09/2015 Call 9.650 0.235 0.235 0.000   0 0.235
TCLQE7 24/09/2015 Put 9.650 0.725 0.725 0.000   0 0.725
TCLJ67 24/09/2015 Call 9.900 0.160 0.160 0.000   0 0.160
TCLJ77 24/09/2015 Put 9.900 0.910 0.910 0.000   0 0.910
TCLRS7 24/09/2015 Call 10.140 0.110 0.110 0.000   0 0.110
TCLRT7 24/09/2015 Put 10.140 1.110 1.110 0.000   0 1.110
TCLNU7 24/09/2015 Call 10.390 0.075 0.075 0.000   0 0.075
TCLNV7 24/09/2015 Put 10.390 1.335 1.335 0.000   0 1.335
TCLVA7 24/09/2015 Call 10.640 0.055 0.055 0.000   0 0.055
TCLVB7 24/09/2015 Put 10.640 1.570 1.570 0.000   0 1.570
TCLW77 24/09/2015 Call 10.890 0.045 0.045 0.000   0 0.045
TCLW87 24/09/2015 Put 10.890 1.815 1.815 0.000   0 1.815
TCLUU7 17/12/2015 Call 0.010 9.200 9.200 0.000   0 9.200
TCLJU7 17/12/2015 Call 5.440 3.825 3.825 0.000   0 3.825
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 3.330 3.330 0.000   0 3.330
TCLE59 17/12/2015 Put 5.940 0.004 0.004 0.000   0 0.004
TCLK17 17/12/2015 Call 6.430 2.850 2.850 0.000   0 2.850
TCLK27 17/12/2015 Put 6.430 0.010 0.010 0.000   0 0.010
TCLJQ7 17/12/2015 Call 6.930 2.365 2.365 0.000   0 2.365
TCLJR7 17/12/2015 Put 6.930 0.030 0.030 0.000 600 600 0.030
TCLU47 17/12/2015 Call 7.180 2.120 2.120 0.000   0 2.120
TCLU57 17/12/2015 Put 7.180 0.045 0.045 0.000   0 0.045
TCLEL9 17/12/2015 Call 7.420 1.895 1.895 0.000   0 1.895
TCLEM9 17/12/2015 Put 7.420 0.065 0.065 0.000   0 0.065
TCLUA7 17/12/2015 Call 7.670 1.660 1.660 0.000   0 1.660
TCLUB7 17/12/2015 Put 7.670 0.085 0.085 0.000   0 0.085
TCLJS7 17/12/2015 Call 7.920 1.435 1.435 0.000   0 1.435
TCLJT7 17/12/2015 Put 7.920 0.120 0.120 0.000   0 0.120
TCLWN7 17/12/2015 Call 7.930 1.375 1.375 0.000   0 1.375
TCLWO7 17/12/2015 Put 7.930 0.120 0.120 0.000   0 0.120
TCLU27 17/12/2015 Call 8.170 1.220 1.220 0.000   0 1.220
TCLU37 17/12/2015 Put 8.170 0.160 0.160 0.000   0 0.160
TCLWQ7 17/12/2015 Call 8.180 1.175 1.175 0.000   0 1.175
TCLWP7 17/12/2015 Put 8.180 0.160 0.160 0.000 600 600 0.160
TCLJW7 17/12/2015 Call 8.410 1.025 1.025 0.000   0 1.025
TCLJX7 17/12/2015 Put 8.410 0.215 0.215 0.000   0 0.215
TCLWR7 17/12/2015 Call 8.420 0.990 0.990 0.000   0 0.990
TCLWS7 17/12/2015 Put 8.420 0.210 0.210 0.000   0 0.210
TCLU87 17/12/2015 Call 8.660 0.840 0.840 0.000   840 0.840
TCLU97 17/12/2015 Put 8.660 0.285 0.285 0.000   0 0.285
TCLWK7 17/12/2015 Call 8.670 0.815 0.815 0.000   0 0.815
TCLWJ7 17/12/2015 Put 8.670 0.275 0.275 0.000   0 0.275
TCLJO7 17/12/2015 Call 8.910 0.675 0.675 0.000   0 0.675
TCLJP7 17/12/2015 Put 8.910 0.370 0.370 0.000   0 0.370
TCLWL7 17/12/2015 Call 8.920 0.655 0.655 0.000   0 0.655
TCLWM7 17/12/2015 Put 8.920 0.360 0.360 0.000   0 0.360
TCLTZ7 17/12/2015 Call 9.150 0.535 0.535 0.000   0 0.535
TCLU17 17/12/2015 Put 9.150 0.475 0.475 0.000   0 0.475
TCLWU7 17/12/2015 Call 9.160 0.520 0.520 0.000   0 0.520
TCLWT7 17/12/2015 Put 9.160 0.460 0.460 0.000   0 0.460
TCLJY7 17/12/2015 Call 9.400 0.410 0.410 0.000   0 0.410
TCLJZ7 17/12/2015 Put 9.400 0.605 0.605 0.000   0 0.605
TCLWV7 17/12/2015 Call 9.410 0.400 0.400 0.000   0 0.400
TCLWW7 17/12/2015 Put 9.410 0.580 0.580 0.000   0 0.580
TCLU67 17/12/2015 Call 9.650 0.305 0.305 0.310 115 115 0.305
TCLU77 17/12/2015 Put 9.650 0.755 0.755 0.000   0 0.755
TCLK87 17/12/2015 Call 9.900 0.225 0.225 0.000   600 0.225
TCLK97 17/12/2015 Put 9.900 0.930 0.930 0.000   0 0.930
TCLUC7 17/12/2015 Call 10.140 0.165 0.165 0.000   300 0.165
TCLUD7 17/12/2015 Put 10.140 1.115 1.115 0.000   0 1.115
TCLNW7 17/12/2015 Call 10.390 0.120 0.120 0.000   300 0.120
TCLNX7 17/12/2015 Put 10.390 1.325 1.325 0.000   0 1.325
TCLVC7 17/12/2015 Call 10.640 0.080 0.080 0.000   300 0.080
TCLVD7 17/12/2015 Put 10.640 1.550 1.550 0.000   0 1.550
TCLTX7 17/12/2015 Call 10.890 0.045 0.045 0.000   300 0.045
TCLTY7 17/12/2015 Put 10.890 1.785 1.785 0.000   0 1.785
TCLQ47 23/03/2016 Call 5.500 3.765 3.765 0.000   0 3.765
TCLQ57 23/03/2016 Put 5.500 0.000 0.000 0.000   0 0.000
TCLPZ7 23/03/2016 Call 6.000 3.275 3.275 0.000   0 3.275
TCLQ17 23/03/2016 Put 6.000 0.001 0.001 0.000   0 0.001
TCLQ67 23/03/2016 Call 6.500 2.785 2.785 0.000   0 2.785
TCLQ77 23/03/2016 Put 6.500 0.005 0.005 0.000   0 0.005
TCLPV7 23/03/2016 Call 7.000 2.295 2.295 0.000   0 2.295
TCLPW7 23/03/2016 Put 7.000 0.020 0.020 0.000   0 0.020
TCLPR7 23/03/2016 Call 7.500 1.825 1.825 0.000   0 1.825
TCLPS7 23/03/2016 Put 7.500 0.060 0.060 0.000   0 0.060
TCLPX7 23/03/2016 Call 8.000 1.375 1.375 0.000   0 1.375
TCLPY7 23/03/2016 Put 8.000 0.140 0.140 0.000   0 0.140
TCLQ27 23/03/2016 Call 8.500 0.975 0.975 0.000   0 0.975
TCLQ37 23/03/2016 Put 8.500 0.285 0.285 0.000   0 0.285
TCLQ87 23/03/2016 Call 9.000 0.640 0.640 0.000   0 0.640
TCLQ97 23/03/2016 Put 9.000 0.505 0.505 0.000   0 0.505
TCLPT7 23/03/2016 Call 9.500 0.390 0.390 0.000   0 0.390
TCLPU7 23/03/2016 Put 9.500 0.800 0.800 0.000   0 0.800
TCLQB7 23/03/2016 Call 10.000 0.220 0.220 0.000   0 0.220
TCLQC7 23/03/2016 Put 10.000 1.155 1.155 0.000   0 1.155
TCLRU7 23/03/2016 Call 10.500 0.115 0.115 0.000   0 0.115
TCLRV7 23/03/2016 Put 10.500 1.560 1.560 0.000   0 1.560
TCLUV7 23/03/2016 Call 11.000 0.060 0.060 0.000   0 0.060
TCLUW7 23/03/2016 Put 11.000 2.000 2.000 0.000   0 2.000
TCLW97 23/03/2016 Call 11.500 0.030 0.030 0.000   0 0.030
TCLWA7 23/03/2016 Put 11.500 2.465 2.465 0.000   0 2.465
TCLVE7 23/06/2016 Call 6.430 2.840 2.840 0.000   0 2.840
TCLVF7 23/06/2016 Put 6.430 0.010 0.010 0.000   0 0.010
TCLQU9 23/06/2016 Call 6.930 2.350 2.350 0.000   0 2.350
TCLQV9 23/06/2016 Put 6.930 0.030 0.030 0.000   150 0.030
TCLUG7 23/06/2016 Call 7.420 1.895 1.895 0.000   0 1.895
TCLUH7 23/06/2016 Put 7.420 0.080 0.080 0.000   0 0.080
TCLUS7 23/06/2016 Call 7.920 1.475 1.475 0.000   0 1.475
TCLUT7 23/06/2016 Put 7.920 0.170 0.170 0.000   0 0.170
TCLUI7 23/06/2016 Call 8.410 1.120 1.120 0.000   0 1.120
TCLUJ7 23/06/2016 Put 8.410 0.315 0.315 0.000   0 0.315
TCLUQ7 23/06/2016 Call 8.910 0.835 0.835 0.000   0 0.835
TCLUR7 23/06/2016 Put 8.910 0.530 0.530 0.000   0 0.530
TCLUE7 23/06/2016 Call 9.400 0.610 0.610 0.000   0 0.610
TCLUF7 23/06/2016 Put 9.400 0.800 0.800 0.000   0 0.800
TCLUM7 23/06/2016 Call 9.900 0.435 0.435 0.000   0 0.435
TCLUN7 23/06/2016 Put 9.900 1.135 1.135 0.000   0 1.135
TCLUK7 23/06/2016 Call 10.390 0.305 0.305 0.000   0 0.305
TCLUL7 23/06/2016 Put 10.390 1.510 1.510 0.000   0 1.510
TCLUO7 23/06/2016 Call 10.890 0.210 0.210 0.000   0 0.210
TCLUP7 23/06/2016 Put 10.890 1.935 1.935 0.000   0 1.935
TCLWB7 23/06/2016 Call 11.380 0.140 0.140 0.000   0 0.140
TCLWC7 23/06/2016 Put 11.380 2.370 2.370 0.000   0 2.370

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.