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 8.980 Up 0.060 8.970 8.980 8.990 9.030 8.965 1,165,922 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLRJ7 29/01/2015 Call 0.010 8.805 8.805 0.000   0 8.735
TCLM67 29/01/2015 Call 5.750 3.245 3.245 0.000   0 3.175
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.995 2.995 0.000   0 2.925
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLKQ7 29/01/2015 Call 6.250 2.745 2.745 0.000   0 2.675
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLL17 29/01/2015 Call 6.500 2.495 2.495 0.000   0 2.425
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLKM7 29/01/2015 Call 6.750 2.245 2.245 0.000   0 2.175
TCLKN7 29/01/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TCLKE7 29/01/2015 Call 7.000 1.865 2.085 0.000   0 1.925
TCLKF7 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TCLKU7 29/01/2015 Call 7.250 1.635 1.815 0.000   0 1.675
TCLKV7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TCLKY7 29/01/2015 Call 7.500 1.385 1.565 0.000   0 1.425
TCLKZ7 29/01/2015 Put 7.500 0.000 0.000 0.000   130 0.001
TCLKI7 29/01/2015 Call 7.750 1.155 1.295 0.000   64 1.175
TCLKJ7 29/01/2015 Put 7.750 0.000 0.000 0.000   400 0.004
TCLKC7 29/01/2015 Call 8.000 0.905 1.040 0.000   1,580 0.925
TCLKD7 29/01/2015 Put 8.000 0.000 0.035 0.000   0 0.010
TCLKS7 29/01/2015 Call 8.250 0.655 0.795 0.000 992 1,212 0.675
TCLKT7 29/01/2015 Put 8.250 0.001 0.040 0.000   3,500 0.030
TCLQH7 29/01/2015 Call 8.260 0.560 0.560 0.000   0 0.520
TCLQI7 29/01/2015 Put 8.260 0.009 0.009 0.000   0 0.030
TCLL37 29/01/2015 Call 8.500 0.415 0.535 0.000   959 0.425
TCLL47 29/01/2015 Put 8.500 0.025 0.060 0.000   14 0.070
TCLKG7 29/01/2015 Call 8.750 0.200 0.255 0.000   2,429 0.205
TCLKH7 29/01/2015 Put 8.750 0.095 0.140 0.000   3,500 0.155
TCLKO7 29/01/2015 Call 9.000 0.055 0.090 0.000   10 0.070
TCLKP7 29/01/2015 Put 9.000 0.245 0.300 0.000   0 0.315
TCLKW7 29/01/2015 Call 9.250 0.009 0.050 0.000   0 0.025
TCLKX7 29/01/2015 Put 9.250 0.430 0.525 0.000   0 0.530
TCLKK7 29/01/2015 Call 9.500 0.000 0.035 0.000   0 0.007
TCLKL7 29/01/2015 Put 9.500 0.000 0.000 0.000   0 0.775
TCLLG7 29/01/2015 Call 9.750 0.002 0.002 0.000   0 0.002
TCLLH7 29/01/2015 Put 9.750 0.000 0.000 0.000   0 1.025
TCLNQ7 29/01/2015 Call 10.000 0.001 0.001 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 1.205 1.205 0.000   0 1.275
TCLTB7 29/01/2015 Call 10.250 0.000 0.000 0.000   0 0.000
TCLTC7 29/01/2015 Put 10.250 1.455 1.455 0.000   0 1.525
TCLTP7 29/01/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TCLTQ7 29/01/2015 Put 10.500 1.705 1.705 0.000   0 1.775
TCLUX7 29/01/2015 Call 10.750 0.000 0.000 0.000      
TCLUY7 29/01/2015 Put 10.750 1.955 1.955 0.000      
TCLSR7 26/02/2015 Call 0.010 8.820 8.820 0.000   0 8.755
TCLP17 26/02/2015 Call 5.750 3.245 3.245 0.000   0 3.175
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 2.995 2.995 0.000   0 2.925
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 2.745 2.745 0.000   0 2.675
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLN37 26/02/2015 Call 6.500 2.495 2.495 0.000   0 2.425
TCLN47 26/02/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLMS7 26/02/2015 Call 6.750 2.245 2.245 0.000   0 2.175
TCLMT7 26/02/2015 Put 6.750 0.000 0.000 0.000   0 0.001
TCLMM7 26/02/2015 Call 7.000 1.865 2.085 0.000   0 1.925
TCLMN7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.002
TCLN97 26/02/2015 Call 7.250 1.635 1.815 0.000   0 1.675
TCLNK7 26/02/2015 Put 7.250 0.000 0.000 0.000   0 0.005
TCLN57 26/02/2015 Call 7.500 1.385 1.565 0.000   0 1.425
TCLN67 26/02/2015 Put 7.500 0.000 0.060 0.000   0 0.010
TCLMQ7 26/02/2015 Call 7.750 1.155 1.295 0.000   81 1.175
TCLMR7 26/02/2015 Put 7.750 0.005 0.005 0.000   0 0.020
TCLMO7 26/02/2015 Call 8.000 0.905 1.040 0.000   300 0.925
TCLMP7 26/02/2015 Put 8.000 0.000 0.045 0.000   3,000 0.035
TCLN17 26/02/2015 Call 8.250 0.655 0.795 0.000 992 4,842 0.675
TCLN27 26/02/2015 Put 8.250 0.020 0.055 0.000   2,300 0.060
TCLMU7 26/02/2015 Call 8.500 0.420 0.540 0.000   3,973 0.435
TCLMV7 26/02/2015 Put 8.500 0.065 0.105 0.000   1,000 0.115
TCLMK7 26/02/2015 Call 8.750 0.220 0.275 0.000   300 0.235
TCLML7 26/02/2015 Put 8.750 0.145 0.180 0.000   0 0.205
TCLNL7 26/02/2015 Call 9.000 0.100 0.135 0.000   325 0.125
TCLNM7 26/02/2015 Put 9.000 0.275 0.330 0.000   0 0.350
TCLMY7 26/02/2015 Call 9.250 0.045 0.075 0.000   0 0.070
TCLMZ7 26/02/2015 Put 9.250 0.465 0.535 0.000   0 0.550
TCLMW7 26/02/2015 Call 9.500 0.015 0.045 0.000   0 0.040
TCLMX7 26/02/2015 Put 9.500 0.000 0.000 0.000   0 0.780
TCLMI7 26/02/2015 Call 9.750 0.015 0.015 0.000   0 0.025
TCLMJ7 26/02/2015 Put 9.750 0.000 0.000 0.000   0 1.025
TCLNS7 26/02/2015 Call 10.000 0.006 0.006 0.000   0 0.020
TCLNT7 26/02/2015 Put 10.000 1.205 1.205 0.000   0 1.275
TCLTD7 26/02/2015 Call 10.250 0.002 0.002 0.000   0 0.010
TCLTE7 26/02/2015 Put 10.250 1.455 1.455 0.000   0 1.525
TCLTR7 26/02/2015 Call 10.500 0.001 0.001 0.000   0 0.007
TCLTS7 26/02/2015 Put 10.500 1.705 1.705 0.000   0 1.775
TCLUZ7 26/02/2015 Call 10.750 0.000 0.000 0.000      
TCLV17 26/02/2015 Put 10.750 1.955 1.955 0.000      
TCLDR7 26/03/2015 Call 0.010 8.840 8.840 0.000   0 8.770
TCLJQ9 26/03/2015 Call 4.750 4.240 4.240 0.000   0 4.170
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 4.040 4.040 0.000   0 3.970
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 3.790 3.790 0.000   0 3.725
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 3.550 3.550 0.000   0 3.485
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 3.300 3.300 0.000   0 3.235
TCLD67 26/03/2015 Put 5.690 0.000 0.000 0.000   400 0.000
TCLJM9 26/03/2015 Call 5.940 3.055 3.055 0.000   0 2.985
TCLJN9 26/03/2015 Put 5.940 0.000 0.000 0.000   0 0.000
TCLDL7 26/03/2015 Call 6.190 2.805 2.805 0.000   0 2.735
TCLDM7 26/03/2015 Put 6.190 0.000 0.000 0.000   0 0.000
TCLE17 26/03/2015 Call 6.200 2.635 2.635 0.000   0 2.570
TCLE27 26/03/2015 Put 6.200 0.000 0.000 0.000   0 0.000
TCLJA9 26/03/2015 Call 6.430 2.565 2.565 0.000   0 2.495
TCLJB9 26/03/2015 Put 6.430 0.000 0.000 0.000   0 0.001
TCLDZ7 26/03/2015 Call 6.440 2.395 2.395 0.000   0 2.335
TCLDY7 26/03/2015 Put 6.440 0.000 0.000 0.000   0 0.001
TCLD77 26/03/2015 Call 6.680 2.315 2.315 0.000   0 2.245
TCLD87 26/03/2015 Put 6.680 0.000 0.000 0.000   0 0.002
TCLDW7 26/03/2015 Call 6.690 2.145 2.145 0.000   0 2.100
TCLDX7 26/03/2015 Put 6.690 0.000 0.000 0.000   400 0.002
TCLJI9 26/03/2015 Call 6.930 2.065 2.065 0.000   0 1.995
TCLJJ9 26/03/2015 Put 6.930 0.001 0.001 0.000   113 0.005
TCLD97 26/03/2015 Call 7.180 1.705 1.885 0.000   0 1.745
TCLDK7 26/03/2015 Put 7.180 0.002 0.002 0.000   0 0.010
TCLJG9 26/03/2015 Call 7.420 1.465 1.645 0.000   1,387 1.505
TCLJH9 26/03/2015 Put 7.420 0.006 0.006 0.000   440 0.015
TCLD17 26/03/2015 Call 7.670 1.215 1.395 0.000   843 1.255
TCLD27 26/03/2015 Put 7.670 0.015 0.015 0.000   163 0.030
TCLLN7 26/03/2015 Call 7.680 1.170 1.170 0.000   2,096 1.145
TCLLM7 26/03/2015 Put 7.680 0.015 0.015 0.000   0 0.030
TCLJK9 26/03/2015 Call 7.920 0.995 1.115 0.000   156 1.005
TCLJL9 26/03/2015 Put 7.920 0.010 0.045 0.000   275 0.045
TCLLO7 26/03/2015 Call 7.930 0.930 0.930 0.000   890 0.905
TCLLP7 26/03/2015 Put 7.930 0.030 0.030 0.000   0 0.045
TCLDN7 26/03/2015 Call 8.170 0.735 0.875 0.000   1,250 0.755
TCLDO7 26/03/2015 Put 8.170 0.035 0.060 0.000   380 0.070
TCLLR7 26/03/2015 Call 8.180 0.000 0.700 0.000 4,960 100 0.675
TCLLQ7 26/03/2015 Put 8.180 0.055 0.055 0.000   0 0.070
TCLJC9 26/03/2015 Call 8.410 0.515 0.615 0.000   1,700 0.525
TCLJD9 26/03/2015 Put 8.410 0.075 0.110 0.000   100 0.115
TCLLS7 26/03/2015 Call 8.420 0.515 0.515 0.000   1,925 0.485
TCLLT7 26/03/2015 Put 8.420 0.095 0.095 0.000   0 0.115
TCLD37 26/03/2015 Call 8.660 0.320 0.370 0.000   1,000 0.330
TCLD47 26/03/2015 Put 8.660 0.145 0.175 0.000   92 0.195
TCLLW7 26/03/2015 Call 8.670 0.345 0.345 0.000   0 0.315
TCLLU7 26/03/2015 Put 8.670 0.170 0.170 0.000   0 0.195
TCLL89 26/03/2015 Call 8.910 0.185 0.220 0.000   900 0.195
TCLL99 26/03/2015 Put 8.910 0.250 0.295 0.000   0 0.320
TCLG27 26/03/2015 Call 9.150 0.095 0.135 0.000   0 0.115
TCLG37 26/03/2015 Put 9.150 0.405 0.465 0.000   0 0.485
TCLCK7 26/03/2015 Call 9.400 0.040 0.080 0.000   0 0.065
TCLCL7 26/03/2015 Put 9.400 0.610 0.680 0.000   0 0.700
TCLLI7 26/03/2015 Call 9.650 0.020 0.050 0.000   0 0.040
TCLLJ7 26/03/2015 Put 9.650 0.000 0.000 0.000   0 0.935
TCLMG7 26/03/2015 Call 9.900 0.000 0.060 0.000   0 0.030
TCLMH7 26/03/2015 Put 9.900 1.060 1.190 0.000   0 1.180
TCLRO7 26/03/2015 Call 10.140 0.015 0.015 0.000   0 0.020
TCLRP7 26/03/2015 Put 10.140 1.345 1.345 0.000   0 1.420
TCLTL7 26/03/2015 Call 10.390 0.009 0.009 0.000   0 0.015
TCLTM7 26/03/2015 Put 10.390 1.595 1.595 0.000   0 1.665
TCLV27 26/03/2015 Call 10.640 0.005 0.005 0.000      
TCLV37 26/03/2015 Put 10.640 1.845 1.845 0.000      
TCLQJ7 23/04/2015 Call 6.250 2.740 2.740 0.000   0 2.675
TCLQK7 23/04/2015 Put 6.250 0.001 0.001 0.000   0 0.002
TCLQL7 23/04/2015 Call 6.500 2.490 2.490 0.000   0 2.425
TCLQM7 23/04/2015 Put 6.500 0.003 0.003 0.000   0 0.003
TCLQN7 23/04/2015 Call 6.750 2.245 2.245 0.000   0 2.175
TCLQO7 23/04/2015 Put 6.750 0.005 0.005 0.000   0 0.007
TCLQP7 23/04/2015 Call 7.000 1.995 1.995 0.000   0 1.925
TCLQQ7 23/04/2015 Put 7.000 0.009 0.009 0.000   0 0.010
TCLQR7 23/04/2015 Call 7.250 1.745 1.745 0.000   0 1.675
TCLQS7 23/04/2015 Put 7.250 0.015 0.015 0.000   0 0.020
TCLQT7 23/04/2015 Call 7.500 1.495 1.495 0.000   0 1.425
TCLQU7 23/04/2015 Put 7.500 0.025 0.025 0.000   0 0.025
TCLQV7 23/04/2015 Call 7.750 1.245 1.245 0.000   0 1.175
TCLQW7 23/04/2015 Put 7.750 0.035 0.035 0.000   0 0.040
TCLQX7 23/04/2015 Call 8.000 0.905 1.040 0.000   50 0.925
TCLQY7 23/04/2015 Put 8.000 0.020 0.080 0.000   0 0.060
TCLQZ7 23/04/2015 Call 8.250 0.000 0.000 0.000   100 0.685
TCLR17 23/04/2015 Put 8.250 0.000 0.000 0.000   0 0.100
TCLR27 23/04/2015 Call 8.500 0.000 0.000 0.000   0 0.475
TCLR37 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.165
TCLR47 23/04/2015 Call 8.750 0.370 0.370 0.000   500 0.315
TCLR57 23/04/2015 Put 8.750 0.245 0.245 0.000   0 0.265
TCLR67 23/04/2015 Call 9.000 0.245 0.245 0.000   500 0.200
TCLR77 23/04/2015 Put 9.000 0.375 0.375 0.000   0 0.410
TCLR87 23/04/2015 Call 9.250 0.000 0.000 0.125 49 0 0.125
TCLR97 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.590
TCLRF7 23/04/2015 Call 9.500 0.000 0.000 0.000   0 0.080
TCLRG7 23/04/2015 Put 9.500 0.000 0.000 0.000   0 0.800
TCLRH7 23/04/2015 Call 9.750 0.000 0.000 0.000   0 0.055
TCLRI7 23/04/2015 Put 9.750 0.000 0.000 0.000   0 1.035
TCLRK7 23/04/2015 Call 10.000 0.050 0.050 0.000   0 0.040
TCLRL7 23/04/2015 Put 10.000 1.215 1.215 0.000   0 1.280
TCLTF7 23/04/2015 Call 10.250 0.035 0.035 0.000   0 0.035
TCLTG7 23/04/2015 Put 10.250 1.460 1.460 0.000   0 1.525
TCLTT7 23/04/2015 Call 10.500 0.025 0.025 0.000   0 0.025
TCLTU7 23/04/2015 Put 10.500 1.705 1.705 0.000   0 1.775
TCLV47 23/04/2015 Call 10.750 0.015 0.015 0.000      
TCLV57 23/04/2015 Put 10.750 1.955 1.955 0.000      
TCLSF7 28/05/2015 Call 6.500 2.490 2.490 0.000   0 2.425
TCLSG7 28/05/2015 Put 6.500 0.008 0.008 0.000   0 0.009
TCLS57 28/05/2015 Call 6.750 2.240 2.240 0.000   0 2.175
TCLS67 28/05/2015 Put 6.750 0.010 0.010 0.000   0 0.015
TCLSN7 28/05/2015 Call 7.000 1.995 1.995 0.000   0 1.925
TCLSO7 28/05/2015 Put 7.000 0.015 0.015 0.000   0 0.020
TCLSJ7 28/05/2015 Call 7.250 1.745 1.745 0.000   0 1.675
TCLSK7 28/05/2015 Put 7.250 0.025 0.025 0.000   0 0.025
TCLSH7 28/05/2015 Call 7.500 1.495 1.495 0.000   0 1.425
TCLSI7 28/05/2015 Put 7.500 0.035 0.035 0.000   0 0.035
TCLS37 28/05/2015 Call 7.750 1.245 1.245 0.000   0 1.175
TCLS47 28/05/2015 Put 7.750 0.050 0.050 0.000   0 0.050
TCLS17 28/05/2015 Call 8.000 0.905 1.040 0.000   0 0.930
TCLS27 28/05/2015 Put 8.000 0.035 0.095 0.000   0 0.080
TCLT17 28/05/2015 Call 8.010 0.970 0.970 0.000   0 0.900
TCLT27 28/05/2015 Put 8.010 0.075 0.075 0.000   0 0.080
TCLSD7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.710
TCLSE7 28/05/2015 Put 8.250 0.000 0.000 0.000   0 0.125
TCLT47 28/05/2015 Call 8.260 0.760 0.760 0.000   0 0.695
TCLT37 28/05/2015 Put 8.260 0.115 0.115 0.000   0 0.125
TCLS77 28/05/2015 Call 8.500 0.505 0.000 0.000   100 0.520
TCLS87 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.200
TCLT57 28/05/2015 Call 8.510 0.575 0.575 0.000   0 0.515
TCLT67 28/05/2015 Put 8.510 0.180 0.180 0.000   0 0.195
TCLRY7 28/05/2015 Call 8.750 0.000 0.000 0.000   0 0.370
TCLRZ7 28/05/2015 Put 8.750 0.275 0.275 0.000   0 0.300
TCLT87 28/05/2015 Call 8.760 0.415 0.415 0.000   0 0.365
TCLT77 28/05/2015 Put 8.760 0.270 0.270 0.000   300 0.295
TCLSL7 28/05/2015 Call 9.000 0.295 0.295 0.000   0 0.255
TCLSM7 28/05/2015 Put 9.000 0.000 0.000 0.000   0 0.435
TCLT97 28/05/2015 Call 9.010 0.290 0.290 0.000   0 0.250
TCLTA7 28/05/2015 Put 9.010 0.395 0.395 0.000   0 0.425
TCLSB7 28/05/2015 Call 9.250 0.000 0.000 0.000   0 0.170
TCLSC7 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.605
TCLS97 28/05/2015 Call 9.500 0.000 0.000 0.000   0 0.110
TCLSA7 28/05/2015 Put 9.500 0.000 0.000 0.000   0 0.810
TCLRW7 28/05/2015 Call 9.750 0.000 0.000 0.000   0 0.075
TCLRX7 28/05/2015 Put 9.750 0.000 0.000 0.000   0 1.040
TCLSP7 28/05/2015 Call 10.000 0.060 0.060 0.000   0 0.050
TCLSQ7 28/05/2015 Put 10.000 1.215 1.215 0.000   0 1.280
TCLTH7 28/05/2015 Call 10.250 0.040 0.040 0.000   0 0.040
TCLTI7 28/05/2015 Put 10.250 1.460 1.460 0.000   0 1.530
TCLTV7 28/05/2015 Call 10.500 0.030 0.030 0.000   0 0.025
TCLTW7 28/05/2015 Put 10.500 1.705 1.705 0.000   0 1.775
TCLV67 28/05/2015 Call 10.750 0.020 0.020 0.000      
TCLV77 28/05/2015 Put 10.750 1.955 1.955 0.000      
TCLK37 25/06/2015 Call 0.010 8.905 8.905 0.000   41,207 8.835
TCLV18 25/06/2015 Call 4.350 4.640 4.640 0.000   0 4.570
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 4.440 4.440 0.000   0 4.370
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 4.240 4.240 0.000   0 4.170
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 4.040 4.040 0.000   0 3.970
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 3.550 3.550 0.000   0 3.480
TCLUZ8 25/06/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLK47 25/06/2015 Call 5.690 3.300 3.300 0.000   0 3.230
TCLK57 25/06/2015 Put 5.690 0.002 0.002 0.000   0 0.002
TCLUU8 25/06/2015 Call 5.940 3.055 3.055 0.000   0 2.985
TCLUV8 25/06/2015 Put 5.940 0.004 0.004 0.000   0 0.004
TCLJK7 25/06/2015 Call 6.190 2.805 2.805 0.000   0 2.735
TCLJL7 25/06/2015 Put 6.190 0.006 0.006 0.000   0 0.008
TCLUW8 25/06/2015 Call 6.430 2.565 2.565 0.000   0 2.495
TCLUX8 25/06/2015 Put 6.430 0.010 0.010 0.000   0 0.010
TCLJE7 25/06/2015 Call 6.680 2.315 2.315 0.000   0 2.245
TCLJF7 25/06/2015 Put 6.680 0.015 0.015 0.000   0 0.020
TCLUS8 25/06/2015 Call 6.930 2.065 2.065 0.000   0 1.995
TCLUT8 25/06/2015 Put 6.930 0.020 0.020 0.000   0 0.025
TCLJM7 25/06/2015 Call 7.180 1.815 1.815 0.000   0 1.745
TCLJN7 25/06/2015 Put 7.180 0.030 0.030 0.000   1,990 0.035
TCLV98 25/06/2015 Call 7.420 1.575 1.575 0.000   0 1.505
TCLVA8 25/06/2015 Put 7.420 0.045 0.045 0.000   325 0.045
TCLJC7 25/06/2015 Call 7.670 1.330 1.330 0.000   0 1.255
TCLJD7 25/06/2015 Put 7.670 0.060 0.060 0.000   100 0.065
TCLVC8 25/06/2015 Call 7.920 1.090 1.090 0.000   840 1.020
TCLVD8 25/06/2015 Put 7.920 0.045 0.105 0.000   0 0.095
TCLJI7 25/06/2015 Call 8.170 0.000 0.000 0.000   1,300 0.800
TCLJJ7 25/06/2015 Put 8.170 0.000 0.000 0.000   300 0.135
TCLSS7 25/06/2015 Call 8.180 0.865 0.865 0.000   100 0.790
TCLST7 25/06/2015 Put 8.180 0.125 0.125 0.000   0 0.135
TCLDL9 25/06/2015 Call 8.410 0.000 0.000 0.000   110 0.620
TCLDM9 25/06/2015 Put 8.410 0.000 0.000 0.000   600 0.195
TCLSV7 25/06/2015 Call 8.420 0.675 0.675 0.000   650 0.615
TCLSU7 25/06/2015 Put 8.420 0.180 0.180 0.000   0 0.190
TCLJA7 25/06/2015 Call 8.660 0.000 0.000 0.000   1,150 0.460
TCLJB7 25/06/2015 Put 8.660 0.000 0.000 0.000   300 0.280
TCLSW7 25/06/2015 Call 8.670 0.505 0.505 0.000   4,480 0.450
TCLSX7 25/06/2015 Put 8.670 0.255 0.255 0.000   0 0.275
TCLLA9 25/06/2015 Call 8.910 0.295 0.385 0.000   300 0.325
TCLLB9 25/06/2015 Put 8.910 0.370 0.370 0.000   300 0.400
TCLSZ7 25/06/2015 Call 8.920 0.365 0.365 0.000   0 0.320
TCLSY7 25/06/2015 Put 8.920 0.360 0.360 0.000   0 0.385
TCLJG7 25/06/2015 Call 9.150 0.000 0.000 0.000   0 0.225
TCLJH7 25/06/2015 Put 9.150 0.000 0.000 0.000   300 0.540
TCLCM7 25/06/2015 Call 9.400 0.000 0.000 0.000   0 0.150
TCLCN7 25/06/2015 Put 9.400 0.000 0.000 0.000   300 0.725
TCLLK7 25/06/2015 Call 9.650 0.000 0.000 0.000   0 0.095
TCLLL7 25/06/2015 Put 9.650 0.000 0.000 0.000   0 0.940
TCLJ47 25/06/2015 Call 9.900 0.085 0.085 0.000   0 0.065
TCLJ57 25/06/2015 Put 9.900 1.060 1.195 0.000   0 1.180
TCLRQ7 25/06/2015 Call 10.140 0.060 0.060 0.000   0 0.050
TCLRR7 25/06/2015 Put 10.140 1.350 1.350 0.000   0 1.420
TCLTN7 25/06/2015 Call 10.390 0.045 0.045 0.000   0 0.045
TCLTO7 25/06/2015 Put 10.390 1.600 1.600 0.000   0 1.670
TCLV87 25/06/2015 Call 10.640 0.030 0.030 0.000      
TCLV97 25/06/2015 Put 10.640 1.845 1.845 0.000      
TCLQA7 24/09/2015 Call 0.010 8.750 8.750 0.000   0 8.680
TCLY49 24/09/2015 Call 4.750 4.240 4.240 0.000   0 4.170
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 4.040 4.040 0.000   0 3.970
TCLUJ9 24/09/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLU69 24/09/2015 Call 5.440 3.550 3.550 0.000   0 3.480
TCLU79 24/09/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLUA9 24/09/2015 Call 5.940 3.050 3.050 0.000   0 2.985
TCLUB9 24/09/2015 Put 5.940 0.004 0.004 0.000   0 0.005
TCLP77 24/09/2015 Call 6.190 2.805 2.805 0.000   0 2.735
TCLP87 24/09/2015 Put 6.190 0.007 0.007 0.000   0 0.009
TCLU89 24/09/2015 Call 6.430 2.565 2.565 0.000   0 2.495
TCLU99 24/09/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLPL7 24/09/2015 Call 6.680 2.315 2.315 0.000   0 2.245
TCLPM7 24/09/2015 Put 6.680 0.020 0.020 0.000   0 0.025
TCLUC9 24/09/2015 Call 6.930 2.065 2.065 0.000   0 1.995
TCLUD9 24/09/2015 Put 6.930 0.035 0.035 0.000   70 0.040
TCLP97 24/09/2015 Call 7.180 1.815 1.815 0.000   0 1.745
TCLPK7 24/09/2015 Put 7.180 0.055 0.055 0.000   0 0.060
TCLU29 24/09/2015 Call 7.420 1.580 1.580 0.000   100 1.510
TCLU39 24/09/2015 Put 7.420 0.080 0.080 0.000   100 0.090
TCLP57 24/09/2015 Call 7.670 1.340 1.340 0.000   0 1.265
TCLP67 24/09/2015 Put 7.670 0.110 0.110 0.000   0 0.125
TCLUG9 24/09/2015 Call 7.920 1.115 1.115 0.000   0 1.040
TCLUH9 24/09/2015 Put 7.920 0.160 0.160 0.000   200 0.175
TCLPP7 24/09/2015 Call 8.170 0.905 0.905 0.000   0 0.835
TCLPQ7 24/09/2015 Put 8.170 0.220 0.220 0.000   0 0.240
TCLU49 24/09/2015 Call 8.410 0.000 0.000 0.000   0 0.665
TCLU59 24/09/2015 Put 8.410 0.000 0.000 0.000   165 0.320
TCLP37 24/09/2015 Call 8.660 0.000 0.000 0.000   0 0.510
TCLP47 24/09/2015 Put 8.660 0.000 0.000 0.000   0 0.425
TCLUE9 24/09/2015 Call 8.910 0.415 0.415 0.000   0 0.375
TCLUF9 24/09/2015 Put 8.910 0.520 0.520 0.000   0 0.555
TCLPN7 24/09/2015 Call 9.150 0.000 0.000 0.000   0 0.270
TCLPO7 24/09/2015 Put 9.150 0.000 0.000 0.000   0 0.700
TCLDP7 24/09/2015 Call 9.400 0.210 0.210 0.000   0 0.185
TCLDQ7 24/09/2015 Put 9.400 0.830 0.830 0.000   0 0.875
TCLQD7 24/09/2015 Call 9.650 0.140 0.140 0.000   0 0.125
TCLQE7 24/09/2015 Put 9.650 1.020 1.020 0.000   0 1.075
TCLJ67 24/09/2015 Call 9.900 0.090 0.090 0.000   0 0.080
TCLJ77 24/09/2015 Put 9.900 1.235 1.235 0.000   0 1.290
TCLRS7 24/09/2015 Call 10.140 0.060 0.060 0.000   0 0.050
TCLRT7 24/09/2015 Put 10.140 1.450 1.450 0.000   0 1.510
TCLNU7 24/09/2015 Call 10.390 0.035 0.035 0.000   0 0.030
TCLNV7 24/09/2015 Put 10.390 1.680 1.680 0.000   0 1.745
TCLVA7 24/09/2015 Call 10.640 0.020 0.020 0.000      
TCLVB7 24/09/2015 Put 10.640 1.915 1.915 0.000      
TCLUU7 17/12/2015 Call 0.010 8.805 8.805 0.000   0 8.735
TCLJU7 17/12/2015 Call 5.440 3.550 3.550 0.000   0 3.480
TCLJV7 17/12/2015 Put 5.440 0.002 0.002 0.000   0 0.003
TCLE49 17/12/2015 Call 5.940 3.050 3.050 0.000   550 2.980
TCLE59 17/12/2015 Put 5.940 0.009 0.009 0.000   0 0.010
TCLK17 17/12/2015 Call 6.430 2.560 2.560 0.000   0 2.490
TCLK27 17/12/2015 Put 6.430 0.025 0.025 0.000   0 0.030
TCLJQ7 17/12/2015 Call 6.930 2.060 2.060 0.000   0 1.990
TCLJR7 17/12/2015 Put 6.930 0.055 0.055 0.000   100 0.060
TCLU47 17/12/2015 Call 7.180 1.815 1.815 0.000   0 1.745
TCLU57 17/12/2015 Put 7.180 0.080 0.080 0.000   0 0.085
TCLEL9 17/12/2015 Call 7.420 1.585 1.585 0.000   100 1.515
TCLEM9 17/12/2015 Put 7.420 0.110 0.110 0.000   0 0.120
TCLUA7 17/12/2015 Call 7.670 1.355 1.355 0.000   0 1.280
TCLUB7 17/12/2015 Put 7.670 0.150 0.150 0.000   0 0.160
TCLJS7 17/12/2015 Call 7.920 1.145 1.145 0.000   0 1.080
TCLJT7 17/12/2015 Put 7.920 0.200 0.200 0.000   0 0.220
TCLU27 17/12/2015 Call 8.170 0.950 0.950 0.000   0 0.890
TCLU37 17/12/2015 Put 8.170 0.265 0.265 0.000   0 0.290
TCLJW7 17/12/2015 Call 8.410 0.000 0.000 0.000   0 0.730
TCLJX7 17/12/2015 Put 8.410 0.000 0.000 0.000   0 0.370
TCLU87 17/12/2015 Call 8.660 0.000 0.000 0.000   840 0.585
TCLU97 17/12/2015 Put 8.660 0.000 0.000 0.000   0 0.475
TCLJO7 17/12/2015 Call 8.910 0.490 0.490 0.000   0 0.455
TCLJP7 17/12/2015 Put 8.910 0.565 0.565 0.000   0 0.600
TCLTZ7 17/12/2015 Call 9.150 0.000 0.000 0.000   0 0.350
TCLU17 17/12/2015 Put 9.150 0.000 0.000 0.000   0 0.740
TCLJY7 17/12/2015 Call 9.400 0.285 0.285 0.000   0 0.260
TCLJZ7 17/12/2015 Put 9.400 0.855 0.855 0.000   0 0.905
TCLU67 17/12/2015 Call 9.650 0.205 0.205 0.000   0 0.185
TCLU77 17/12/2015 Put 9.650 1.040 1.040 0.000   0 1.095
TCLK87 17/12/2015 Call 9.900 0.145 0.145 0.000   0 0.130
TCLK97 17/12/2015 Put 9.900 1.240 1.240 0.000   0 1.295
TCLUC7 17/12/2015 Call 10.140 0.105 0.105 0.000   0 0.090
TCLUD7 17/12/2015 Put 10.140 1.450 1.450 0.000   0 1.510
TCLNW7 17/12/2015 Call 10.390 0.070 0.070 0.000   0 0.060
TCLNX7 17/12/2015 Put 10.390 1.675 1.675 0.000   0 1.740
TCLVC7 17/12/2015 Call 10.640 0.050 0.050 0.000      
TCLVD7 17/12/2015 Put 10.640 1.915 1.915 0.000      
TCLTX7 17/12/2015 Call 10.890 0.030 0.030 0.000   0 0.025
TCLTY7 17/12/2015 Put 10.890 2.155 2.155 0.000   0 2.225
TCLQ47 23/03/2016 Call 5.500 3.490 3.490 0.000   0 3.420
TCLQ57 23/03/2016 Put 5.500 0.001 0.001 0.000   0 0.001
TCLPZ7 23/03/2016 Call 6.000 2.990 2.990 0.000   0 2.920
TCLQ17 23/03/2016 Put 6.000 0.003 0.003 0.000   0 0.004
TCLQ67 23/03/2016 Call 6.500 2.490 2.490 0.000   0 2.420
TCLQ77 23/03/2016 Put 6.500 0.015 0.015 0.000   0 0.015
TCLPV7 23/03/2016 Call 7.000 1.990 1.990 0.000   75 1.920
TCLPW7 23/03/2016 Put 7.000 0.045 0.045 0.000   0 0.050
TCLPR7 23/03/2016 Call 7.500 1.515 1.515 0.000   0 1.440
TCLPS7 23/03/2016 Put 7.500 0.115 0.115 0.000   0 0.130
TCLPX7 23/03/2016 Call 8.000 1.100 1.100 0.000   0 1.025
TCLPY7 23/03/2016 Put 8.000 0.250 0.250 0.000   0 0.270
TCLQ27 23/03/2016 Call 8.500 0.750 0.750 0.000   0 0.695
TCLQ37 23/03/2016 Put 8.500 0.450 0.450 0.000   0 0.480
TCLQ87 23/03/2016 Call 9.000 0.480 0.480 0.000   0 0.440
TCLQ97 23/03/2016 Put 9.000 0.725 0.725 0.000   0 0.765
TCLPT7 23/03/2016 Call 9.500 0.000 0.000 0.000   0 0.255
TCLPU7 23/03/2016 Put 9.500 1.065 1.065 0.000   0 1.120
TCLQB7 23/03/2016 Call 10.000 0.155 0.155 0.000   0 0.140
TCLQC7 23/03/2016 Put 10.000 1.465 1.465 0.000   0 1.520
TCLRU7 23/03/2016 Call 10.500 0.080 0.080 0.000   0 0.070
TCLRV7 23/03/2016 Put 10.500 1.895 1.895 0.000   0 1.960
TCLUV7 23/03/2016 Call 11.000 0.040 0.040 0.000   0 0.035
TCLUW7 23/03/2016 Put 11.000 2.350 2.350 0.000   0 2.415
TCLQU9 23/06/2016 Call 6.930 2.065 2.065 0.000   0 1.995
TCLQV9 23/06/2016 Put 6.930 0.065 0.065 0.000   150 0.070
TCLUG7 23/06/2016 Call 7.420 1.575 1.575 0.000   0 1.510
TCLUH7 23/06/2016 Put 7.420 0.145 0.145 0.000   0 0.155
TCLUS7 23/06/2016 Call 7.920 1.180 1.180 0.000   0 1.130
TCLUT7 23/06/2016 Put 7.920 0.275 0.275 0.000   0 0.295
TCLUI7 23/06/2016 Call 8.410 0.880 0.880 0.000   0 0.840
TCLUJ7 23/06/2016 Put 8.410 0.470 0.470 0.000   0 0.500
TCLUQ7 23/06/2016 Call 8.910 0.645 0.645 0.000   0 0.610
TCLUR7 23/06/2016 Put 8.910 0.735 0.735 0.000   0 0.770
TCLUE7 23/06/2016 Call 9.400 0.465 0.465 0.000   0 0.435
TCLUF7 23/06/2016 Put 9.400 1.050 1.050 0.000   0 1.095
TCLUM7 23/06/2016 Call 9.900 0.325 0.325 0.000   0 0.300
TCLUN7 23/06/2016 Put 9.900 1.425 1.425 0.000   0 1.480
TCLUK7 23/06/2016 Call 10.390 0.225 0.225 0.000   0 0.210
TCLUL7 23/06/2016 Put 10.390 1.830 1.830 0.000   0 1.890
TCLUO7 23/06/2016 Call 10.890 0.150 0.150 0.000   0 0.140
TCLUP7 23/06/2016 Put 10.890 2.275 2.275 0.000   0 2.335

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.