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 7.270 0.000 7.700 7.000 0.000 0.000 0.000 178,100 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLC67 29/05/2014 Call 0.010 7.280 7.280 0.000   0 7.280
TCLWV9 29/05/2014 Call 5.000 2.285 2.285 0.000   0 2.285
TCLWW9 29/05/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLWE9 29/05/2014 Call 5.250 2.035 2.035 0.000   0 2.035
TCLWF9 29/05/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLWS9 29/05/2014 Call 5.500 1.785 1.785 0.000   0 1.785
TCLWT9 29/05/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLWI9 29/05/2014 Call 5.750 1.535 1.535 0.000   0 1.535
TCLWJ9 29/05/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLCO7 29/05/2014 Call 5.760 1.525 1.525 0.000   620 1.525
TCLCP7 29/05/2014 Put 5.760 0.000 0.000 0.000   0 0.000
TCLVZ9 29/05/2014 Call 6.000 1.285 1.285 0.000   0 1.285
TCLW19 29/05/2014 Put 6.000 0.001 0.001 0.000   85 0.001
TCLCR7 29/05/2014 Call 6.010 1.275 1.275 0.000   0 1.275
TCLCQ7 29/05/2014 Put 6.010 0.001 0.001 0.000   0 0.001
TCLWC9 29/05/2014 Call 6.250 1.040 1.040 0.000   0 1.040
TCLWD9 29/05/2014 Put 6.250 0.002 0.002 0.000   97 0.002
TCLCS7 29/05/2014 Call 6.260 1.030 1.030 0.000   90 1.030
TCLCT7 29/05/2014 Put 6.260 0.002 0.002 0.000   73 0.002
TCLWM9 29/05/2014 Call 6.500 0.795 0.795 0.000   0 0.795
TCLWN9 29/05/2014 Put 6.500 0.007 0.007 0.000   600 0.007
TCLCV7 29/05/2014 Call 6.510 0.785 0.785 0.000   197 0.785
TCLCU7 29/05/2014 Put 6.510 0.007 0.007 0.000   0 0.007
TCLW49 29/05/2014 Call 6.750 0.560 0.560 0.000   60 0.560
TCLW59 29/05/2014 Put 6.750 0.020 0.020 0.000   600 0.020
TCLW89 29/05/2014 Call 7.000 0.345 0.345 0.000   4,384 0.345
TCLW99 29/05/2014 Put 7.000 0.055 0.055 0.000   3,480 0.055
TCLCW7 29/05/2014 Call 7.010 0.335 0.335 0.000   374 0.335
TCLCX7 29/05/2014 Put 7.010 0.060 0.060 0.000   714 0.060
TCLWA9 29/05/2014 Call 7.250 0.175 0.175 0.000   3,052 0.175
TCLWB9 29/05/2014 Put 7.250 0.135 0.135 0.000   1,450 0.135
TCLWO9 29/05/2014 Call 7.500 0.065 0.065 0.000   1,605 0.065
TCLWP9 29/05/2014 Put 7.500 0.275 0.275 0.000   160 0.275
TCLW69 29/05/2014 Call 7.750 0.015 0.015 0.000   310 0.015
TCLW79 29/05/2014 Put 7.750 0.485 0.485 0.000   0 0.485
TCLWG9 29/05/2014 Call 8.000 0.002 0.002 0.000   0 0.002
TCLWH9 29/05/2014 Put 8.000 0.730 0.730 0.000   0 0.730
TCLWQ9 29/05/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TCLWR9 29/05/2014 Put 8.250 0.980 0.980 0.000   0 0.980
TCLWK9 29/05/2014 Call 8.500 0.000 0.000 0.000   0 0.000
TCLWL9 29/05/2014 Put 8.500 1.230 1.230 0.000   0 1.230
TCLW29 29/05/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLW39 29/05/2014 Put 8.750 1.480 1.480 0.000   0 1.480
TCLC77 29/05/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLC87 29/05/2014 Put 9.000 1.730 1.730 0.000   0 1.730
TCLR59 26/06/2014 Call 0.010 7.110 7.110 0.000   0 7.110
TCLSY8 26/06/2014 Call 4.400 2.890 2.890 0.000   0 2.890
TCLSZ8 26/06/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TCLSQ8 26/06/2014 Call 4.600 2.690 2.690 0.000   0 2.690
TCLSR8 26/06/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TCLT18 26/06/2014 Call 4.800 2.490 2.490 0.000   0 2.490
TCLT28 26/06/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TCLTH9 26/06/2014 Call 4.900 2.390 2.390 0.000   0 2.390
TCLTI9 26/06/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TCLSO8 26/06/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLSP8 26/06/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLQE9 26/06/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLQF9 26/06/2014 Put 5.250 0.000 0.000 0.000   0 0.000
TCLT58 26/06/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLT68 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLQ89 26/06/2014 Call 5.750 1.545 1.545 0.000   0 1.545
TCLQ99 26/06/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLSS8 26/06/2014 Call 6.000 1.300 1.300 0.000   0 1.300
TCLST8 26/06/2014 Put 6.000 0.002 0.002 0.000   0 0.002
TCLQC9 26/06/2014 Call 6.250 1.055 1.055 0.000   400 1.055
TCLQD9 26/06/2014 Put 6.250 0.007 0.007 0.000   1,000 0.007
TCLT38 26/06/2014 Call 6.500 0.810 0.810 0.000   88 0.810
TCLT48 26/06/2014 Put 6.500 0.025 0.025 0.000   932 0.025
TCLQG9 26/06/2014 Call 6.750 0.585 0.585 0.000   0 0.585
TCLQH9 26/06/2014 Put 6.750 0.065 0.065 0.000   715 0.065
TCLSU8 26/06/2014 Call 7.000 0.380 0.380 0.000   3,769 0.380
TCLSV8 26/06/2014 Put 7.000 0.140 0.140 0.000   1,069 0.140
TCLQI9 26/06/2014 Call 7.250 0.215 0.215 0.000   5,553 0.215
TCLQJ9 26/06/2014 Put 7.250 0.270 0.270 0.000   229 0.270
TCLSW8 26/06/2014 Call 7.500 0.100 0.100 0.000   6,415 0.100
TCLSX8 26/06/2014 Put 7.500 0.445 0.445 0.000   0 0.445
TCLQA9 26/06/2014 Call 7.750 0.040 0.040 0.000   1,064 0.040
TCLQB9 26/06/2014 Put 7.750 0.655 0.655 0.000   0 0.655
TCLTX8 26/06/2014 Call 8.000 0.015 0.015 0.000   0 0.015
TCLTY8 26/06/2014 Put 8.000 0.890 0.890 0.000   0 0.890
TCLQK9 26/06/2014 Call 8.250 0.003 0.003 0.000   0 0.003
TCLQL9 26/06/2014 Put 8.250 1.130 1.130 0.000   107 1.130
TCLD59 26/06/2014 Call 8.500 0.001 0.001 0.000   0 0.001
TCLD69 26/06/2014 Put 8.500 1.375 1.375 0.000   52 1.375
TCLR89 26/06/2014 Call 8.750 0.000 0.000 0.000   0 0.000
TCLR99 26/06/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLL29 26/06/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLL39 26/06/2014 Put 9.000 1.870 1.870 0.000   0 1.870
TCLF57 24/07/2014 Call 0.010 7.125 7.125 0.000   0 7.125
TCLZ49 24/07/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLZ59 24/07/2014 Put 5.000 0.000 0.000 0.000   0 0.000
TCLZ69 24/07/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLZ79 24/07/2014 Put 5.250 0.001 0.001 0.000   0 0.001
TCLZ89 24/07/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLZ99 24/07/2014 Put 5.500 0.002 0.002 0.000   0 0.002
TCLZA9 24/07/2014 Call 5.750 1.550 1.550 0.000   0 1.550
TCLZB9 24/07/2014 Put 5.750 0.004 0.004 0.000   0 0.004
TCLZC9 24/07/2014 Call 6.000 1.300 1.300 0.000   0 1.300
TCLZD9 24/07/2014 Put 6.000 0.010 0.010 0.000   0 0.010
TCLZE9 24/07/2014 Call 6.250 1.060 1.060 0.000   400 1.060
TCLZF9 24/07/2014 Put 6.250 0.020 0.020 0.000   0 0.020
TCLZG9 24/07/2014 Call 6.500 0.820 0.820 0.000   0 0.820
TCLZH9 24/07/2014 Put 6.500 0.045 0.045 0.000   0 0.045
TCLZI9 24/07/2014 Call 6.750 0.600 0.600 0.000   10 0.600
TCLZJ9 24/07/2014 Put 6.750 0.090 0.090 0.000   50 0.090
TCLZK9 24/07/2014 Call 7.000 0.400 0.400 0.000   840 0.400
TCLZL9 24/07/2014 Put 7.000 0.165 0.165 0.000   0 0.165
TCLZM9 24/07/2014 Call 7.250 0.240 0.240 0.000   0 0.240
TCLZN9 24/07/2014 Put 7.250 0.285 0.285 0.000   100 0.285
TCLZO9 24/07/2014 Call 7.500 0.125 0.125 0.000   65 0.125
TCLZP9 24/07/2014 Put 7.500 0.450 0.450 0.000   0 0.450
TCLZQ9 24/07/2014 Call 7.750 0.055 0.055 0.000   0 0.055
TCLZR9 24/07/2014 Put 7.750 0.650 0.650 0.000   0 0.650
TCLZS9 24/07/2014 Call 8.000 0.020 0.020 0.000   0 0.020
TCLZT9 24/07/2014 Put 8.000 0.880 0.880 0.000   0 0.880
TCLZU9 24/07/2014 Call 8.250 0.007 0.007 0.000   0 0.007
TCLZV9 24/07/2014 Put 8.250 1.125 1.125 0.000   0 1.125
TCLZW9 24/07/2014 Call 8.500 0.002 0.002 0.000   0 0.002
TCLZX9 24/07/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLB17 24/07/2014 Call 8.750 0.001 0.001 0.000   0 0.001
TCLB27 24/07/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLC97 24/07/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLCF7 24/07/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLC47 28/08/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLC57 28/08/2014 Put 5.250 0.008 0.008 0.000   0 0.008
TCLBR7 28/08/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLBS7 28/08/2014 Put 5.500 0.015 0.015 0.000   0 0.015
TCLBM7 28/08/2014 Call 5.750 1.550 1.550 0.000   0 1.550
TCLBO7 28/08/2014 Put 5.750 0.020 0.020 0.000   0 0.020
TCLB97 28/08/2014 Call 6.000 1.305 1.305 0.000   0 1.305
TCLBF7 28/08/2014 Put 6.000 0.035 0.035 0.000   0 0.035
TCLBZ7 28/08/2014 Call 6.250 1.060 1.060 0.000   0 1.060
TCLC17 28/08/2014 Put 6.250 0.055 0.055 0.000   0 0.055
TCLBT7 28/08/2014 Call 6.500 0.830 0.830 0.000   0 0.830
TCLBU7 28/08/2014 Put 6.500 0.085 0.085 0.000   0 0.085
TCLB77 28/08/2014 Call 6.750 0.610 0.610 0.000   0 0.610
TCLB87 28/08/2014 Put 6.750 0.135 0.135 0.000   0 0.135
TCLBK7 28/08/2014 Call 7.000 0.420 0.420 0.000   1,300 0.420
TCLBL7 28/08/2014 Put 7.000 0.215 0.215 0.000   0 0.215
TCLC27 28/08/2014 Call 7.250 0.270 0.270 0.000   378 0.270
TCLC37 28/08/2014 Put 7.250 0.330 0.330 0.000   0 0.330
TCLBV7 28/08/2014 Call 7.500 0.160 0.160 0.000   500 0.160
TCLBW7 28/08/2014 Put 7.500 0.480 0.480 0.000   0 0.480
TCLB57 28/08/2014 Call 7.750 0.085 0.085 0.000   0 0.085
TCLB67 28/08/2014 Put 7.750 0.670 0.670 0.000   0 0.670
TCLBI7 28/08/2014 Call 8.000 0.045 0.045 0.000   0 0.045
TCLBJ7 28/08/2014 Put 8.000 0.890 0.890 0.000   0 0.890
TCLBX7 28/08/2014 Call 8.250 0.020 0.020 0.000   0 0.020
TCLBY7 28/08/2014 Put 8.250 1.125 1.125 0.000   0 1.125
TCLBP7 28/08/2014 Call 8.500 0.010 0.010 0.000   0 0.010
TCLBQ7 28/08/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLBG7 28/08/2014 Call 8.750 0.005 0.005 0.000   0 0.005
TCLBH7 28/08/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLCG7 28/08/2014 Call 9.000 0.002 0.002 0.000   0 0.002
TCLCH7 28/08/2014 Put 9.000 1.870 1.870 0.000   0 1.870
TCLUK9 25/09/2014 Call 0.010 7.160 7.160 0.000   0 7.160
TCLZ38 25/09/2014 Call 4.600 2.690 2.690 0.000   0 2.690
TCLZ48 25/09/2014 Put 4.600 0.002 0.002 0.000   0 0.002
TCLZ58 25/09/2014 Call 4.800 2.490 2.490 0.000   0 2.490
TCLZ68 25/09/2014 Put 4.800 0.004 0.004 0.000   0 0.004
TCLZ78 25/09/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLZ88 25/09/2014 Put 5.000 0.006 0.006 0.000   0 0.006
TCLYE9 25/09/2014 Call 5.010 2.145 2.145 0.000   0 2.145
TCLYF9 25/09/2014 Put 5.010 0.006 0.006 0.000   0 0.006
TCLTZ9 25/09/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLU19 25/09/2014 Put 5.250 0.010 0.010 0.000   0 0.010
TCLZB8 25/09/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLZC8 25/09/2014 Put 5.500 0.015 0.015 0.000   0 0.015
TCLTR9 25/09/2014 Call 5.750 1.550 1.550 0.000   0 1.550
TCLTS9 25/09/2014 Put 5.750 0.025 0.025 0.000   0 0.025
TCLZ18 25/09/2014 Call 6.000 1.305 1.305 0.000   0 1.305
TCLZ28 25/09/2014 Put 6.000 0.040 0.040 0.000   0 0.040
TCLYH9 25/09/2014 Call 6.010 1.185 1.185 0.000   0 1.185
TCLYG9 25/09/2014 Put 6.010 0.040 0.040 0.000   0 0.040
TCLTX9 25/09/2014 Call 6.250 1.060 1.060 0.000   0 1.060
TCLTY9 25/09/2014 Put 6.250 0.065 0.065 0.000   0 0.065
TCLZ98 25/09/2014 Call 6.500 0.830 0.830 0.000   40 0.830
TCLZA8 25/09/2014 Put 6.500 0.105 0.105 0.000   84 0.105
TCLYI9 25/09/2014 Call 6.510 0.750 0.750 0.000   0 0.750
TCLYJ9 25/09/2014 Put 6.510 0.105 0.105 0.000   180 0.105
TCLTP9 25/09/2014 Call 6.750 0.620 0.620 0.000   0 0.620
TCLTQ9 25/09/2014 Put 6.750 0.155 0.155 0.000   180 0.155
TCLDT7 25/09/2014 Call 6.760 0.565 0.565 0.000   0 0.565
TCLDS7 25/09/2014 Put 6.760 0.155 0.155 0.000   0 0.155
TCLYX8 25/09/2014 Call 7.000 0.435 0.435 0.000   160 0.435
TCLYZ8 25/09/2014 Put 7.000 0.235 0.235 0.000   390 0.235
TCLYL9 25/09/2014 Call 7.010 0.405 0.405 0.000   0 0.405
TCLYK9 25/09/2014 Put 7.010 0.235 0.235 0.000   0 0.235
TCLTT9 25/09/2014 Call 7.250 0.290 0.290 0.000   2,477 0.290
TCLTU9 25/09/2014 Put 7.250 0.345 0.345 0.000   50 0.345
TCLCI7 25/09/2014 Call 7.260 0.275 0.275 0.000   250 0.275
TCLCJ7 25/09/2014 Put 7.260 0.345 0.345 0.000   0 0.345
TCLYT8 25/09/2014 Call 7.500 0.185 0.185 0.000   960 0.185
TCLYU8 25/09/2014 Put 7.500 0.495 0.495 0.000   0 0.495
TCLYM9 25/09/2014 Call 7.510 0.175 0.175 0.000   147 0.175
TCLYN9 25/09/2014 Put 7.510 0.485 0.485 0.000   0 0.485
TCLTL9 25/09/2014 Call 7.750 0.110 0.110 0.000   250 0.110
TCLTM9 25/09/2014 Put 7.750 0.680 0.680 0.000   0 0.680
TCLYP9 25/09/2014 Call 7.760 0.110 0.110 0.000   0 0.110
TCLYO9 25/09/2014 Put 7.760 0.660 0.660 0.000   0 0.660
TCLYV8 25/09/2014 Call 8.000 0.065 0.065 0.000   0 0.065
TCLYW8 25/09/2014 Put 8.000 0.890 0.890 0.000   0 0.890
TCLTV9 25/09/2014 Call 8.250 0.040 0.040 0.000   0 0.040
TCLTW9 25/09/2014 Put 8.250 1.125 1.125 0.000   0 1.125
TCLD79 25/09/2014 Call 8.500 0.025 0.025 0.000   0 0.025
TCLD89 25/09/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLTN9 25/09/2014 Call 8.750 0.015 0.015 0.000   0 0.015
TCLTO9 25/09/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLL49 25/09/2014 Call 9.000 0.009 0.009 0.000   0 0.009
TCLL59 25/09/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLEQ7 30/10/2014 Call 5.500 1.795 1.795 0.000   0 1.795
TCLER7 30/10/2014 Put 5.500 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.750 1.545 1.545 0.000   0 1.545
TCLF27 30/10/2014 Put 5.750 0.001 0.001 0.000   0 0.001
TCLE77 30/10/2014 Call 6.000 1.300 1.300 0.000   0 1.300
TCLE87 30/10/2014 Put 6.000 0.004 0.004 0.000   0 0.004
TCLEG7 30/10/2014 Call 6.250 1.050 1.050 0.000   0 1.050
TCLEH7 30/10/2014 Put 6.250 0.015 0.015 0.000   0 0.015
TCLEO7 30/10/2014 Call 6.500 0.805 0.805 0.000   0 0.805
TCLEP7 30/10/2014 Put 6.500 0.035 0.035 0.000   0 0.035
TCLF37 30/10/2014 Call 6.750 0.575 0.575 0.000   0 0.575
TCLF47 30/10/2014 Put 6.750 0.080 0.080 0.000   0 0.080
TCLEI7 30/10/2014 Call 7.000 0.375 0.375 0.000   0 0.375
TCLEJ7 30/10/2014 Put 7.000 0.165 0.165 0.000   0 0.165
TCLEM7 30/10/2014 Call 7.250 0.230 0.230 0.000   0 0.230
TCLEN7 30/10/2014 Put 7.250 0.290 0.290 0.000   0 0.290
TCLES7 30/10/2014 Call 7.500 0.130 0.130 0.000   0 0.130
TCLET7 30/10/2014 Put 7.500 0.455 0.455 0.000   0 0.455
TCLEW7 30/10/2014 Call 7.750 0.070 0.070 0.000   0 0.070
TCLEX7 30/10/2014 Put 7.750 0.655 0.655 0.000   0 0.655
TCLE57 30/10/2014 Call 8.000 0.035 0.035 0.000   0 0.035
TCLE67 30/10/2014 Put 8.000 0.885 0.885 0.000   0 0.885
TCLEK7 30/10/2014 Call 8.250 0.015 0.015 0.000   0 0.015
TCLEL7 30/10/2014 Put 8.250 1.125 1.125 0.000   0 1.125
TCLEU7 30/10/2014 Call 8.500 0.007 0.007 0.000   0 0.007
TCLEV7 30/10/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLEY7 30/10/2014 Call 8.750 0.003 0.003 0.000   0 0.003
TCLEZ7 30/10/2014 Put 8.750 1.615 1.615 0.000   0 1.615
TCLE97 30/10/2014 Call 9.000 0.001 0.001 0.000   0 0.001
TCLEF7 30/10/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLY39 18/12/2014 Call 0.010 7.205 7.205 0.000   18,706 7.205
TCLTJ8 18/12/2014 Call 4.400 2.890 2.890 0.000   0 2.890
TCLTK8 18/12/2014 Put 4.400 0.008 0.008 0.000   0 0.008
TCLTD8 18/12/2014 Call 4.600 2.690 2.690 0.000   0 2.690
TCLTE8 18/12/2014 Put 4.600 0.010 0.010 0.000   0 0.010
TCLTF8 18/12/2014 Call 4.800 2.490 2.490 0.000   0 2.490
TCLTG8 18/12/2014 Put 4.800 0.015 0.015 0.000   0 0.015
TCLTH8 18/12/2014 Call 5.000 2.295 2.295 0.000   0 2.295
TCLTI8 18/12/2014 Put 5.000 0.020 0.020 0.000   0 0.020
TCLYR9 18/12/2014 Call 5.010 2.180 2.180 0.000   0 2.180
TCLYQ9 18/12/2014 Put 5.010 0.020 0.020 0.000   0 0.020
TCLX89 18/12/2014 Call 5.250 2.045 2.045 0.000   0 2.045
TCLX99 18/12/2014 Put 5.250 0.030 0.030 0.000   0 0.030
TCLT78 18/12/2014 Call 5.500 1.800 1.800 0.000   0 1.800
TCLT88 18/12/2014 Put 5.500 0.040 0.040 0.000   0 0.040
TCLXA9 18/12/2014 Call 5.750 1.555 1.555 0.000   0 1.555
TCLXB9 18/12/2014 Put 5.750 0.055 0.055 0.000   0 0.055
TCLTL8 18/12/2014 Call 6.000 1.315 1.315 0.000   0 1.315
TCLTM8 18/12/2014 Put 6.000 0.080 0.080 0.000   500 0.080
TCLYS9 18/12/2014 Call 6.010 1.250 1.250 0.000   0 1.250
TCLYT9 18/12/2014 Put 6.010 0.080 0.080 0.000   0 0.080
TCLXF9 18/12/2014 Call 6.250 1.080 1.080 0.000   0 1.080
TCLXG9 18/12/2014 Put 6.250 0.110 0.110 0.000   0 0.110
TCLT98 18/12/2014 Call 6.500 0.870 0.870 0.000   0 0.870
TCLTA8 18/12/2014 Put 6.500 0.155 0.155 0.000   20 0.155
TCLYV9 18/12/2014 Call 6.510 0.840 0.840 0.000   100 0.840
TCLYU9 18/12/2014 Put 6.510 0.155 0.155 0.000   0 0.155
TCLX49 18/12/2014 Call 6.750 0.675 0.675 0.000   0 0.675
TCLX59 18/12/2014 Put 6.750 0.215 0.215 0.000   115 0.215
TCLDV7 18/12/2014 Call 6.760 0.660 0.660 0.000   0 0.660
TCLDU7 18/12/2014 Put 6.760 0.215 0.215 0.000   500 0.215
TCLTN8 18/12/2014 Call 7.000 0.510 0.510 0.000   65 0.510
TCLTO8 18/12/2014 Put 7.000 0.300 0.300 0.000   0 0.300
TCLYW9 18/12/2014 Call 7.010 0.500 0.500 0.000   0 0.500
TCLYX9 18/12/2014 Put 7.010 0.290 0.290 0.000   40 0.290
TCLXH9 18/12/2014 Call 7.250 0.375 0.375 0.000   503 0.375
TCLXI9 18/12/2014 Put 7.250 0.405 0.405 0.000   0 0.405
TCLB47 18/12/2014 Call 7.260 0.370 0.370 0.000   100 0.370
TCLB37 18/12/2014 Put 7.260 0.395 0.395 0.000   100 0.395
TCLTB8 18/12/2014 Call 7.500 0.270 0.270 0.000   450 0.270
TCLTC8 18/12/2014 Put 7.500 0.545 0.545 0.000   0 0.545
TCLZ19 18/12/2014 Call 7.510 0.265 0.265 0.000   0 0.265
TCLYZ9 18/12/2014 Put 7.510 0.525 0.525 0.000   0 0.525
TCLX69 18/12/2014 Call 7.750 0.190 0.190 0.000   67 0.190
TCLX79 18/12/2014 Put 7.750 0.710 0.710 0.000   0 0.710
TCLZ29 18/12/2014 Call 7.760 0.185 0.185 0.000   0 0.185
TCLZ39 18/12/2014 Put 7.760 0.680 0.680 0.000   0 0.680
TCLTZ8 18/12/2014 Call 8.000 0.130 0.130 0.000   0 0.130
TCLU18 18/12/2014 Put 8.000 0.910 0.910 0.000   0 0.910
TCLXC9 18/12/2014 Call 8.250 0.090 0.090 0.000   0 0.090
TCLXD9 18/12/2014 Put 8.250 1.135 1.135 0.000   0 1.135
TCLD99 18/12/2014 Call 8.500 0.065 0.065 0.000   51 0.065
TCLDK9 18/12/2014 Put 8.500 1.370 1.370 0.000   0 1.370
TCLX29 18/12/2014 Call 8.750 0.045 0.045 0.000   0 0.045
TCLX39 18/12/2014 Put 8.750 1.620 1.620 0.000   0 1.620
TCLL69 18/12/2014 Call 9.000 0.035 0.035 0.000   0 0.035
TCLL79 18/12/2014 Put 9.000 1.865 1.865 0.000   0 1.865
TCLDR7 26/03/2015 Call 0.010 7.060 7.060 0.000   0 7.060
TCLJQ9 26/03/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLJR9 26/03/2015 Put 4.800 0.010 0.010 0.000   0 0.010
TCLJO9 26/03/2015 Call 5.000 2.295 2.295 0.000   0 2.295
TCLJP9 26/03/2015 Put 5.000 0.015 0.015 0.000   0 0.015
TCLE37 26/03/2015 Call 5.250 2.045 2.045 0.000   0 2.045
TCLE47 26/03/2015 Put 5.250 0.030 0.030 0.000   0 0.030
TCLJE9 26/03/2015 Call 5.500 1.795 1.795 0.000   0 1.795
TCLJF9 26/03/2015 Put 5.500 0.045 0.045 0.000   0 0.045
TCLD57 26/03/2015 Call 5.750 1.550 1.550 0.000   0 1.550
TCLD67 26/03/2015 Put 5.750 0.070 0.070 0.000   400 0.070
TCLJM9 26/03/2015 Call 6.000 1.315 1.315 0.000   0 1.315
TCLJN9 26/03/2015 Put 6.000 0.105 0.105 0.000   0 0.105
TCLDL7 26/03/2015 Call 6.250 1.090 1.090 0.000   0 1.090
TCLDM7 26/03/2015 Put 6.250 0.160 0.160 0.000   0 0.160
TCLE17 26/03/2015 Call 6.260 0.965 0.965 0.000   0 0.965
TCLE27 26/03/2015 Put 6.260 0.155 0.155 0.000   0 0.155
TCLJA9 26/03/2015 Call 6.500 0.880 0.880 0.000   0 0.880
TCLJB9 26/03/2015 Put 6.500 0.225 0.225 0.000   0 0.225
TCLDZ7 26/03/2015 Call 6.510 0.785 0.785 0.000   0 0.785
TCLDY7 26/03/2015 Put 6.510 0.225 0.225 0.000   0 0.225
TCLD77 26/03/2015 Call 6.750 0.695 0.695 0.000   0 0.695
TCLD87 26/03/2015 Put 6.750 0.315 0.315 0.000   0 0.315
TCLDW7 26/03/2015 Call 6.760 0.625 0.625 0.000   0 0.625
TCLDX7 26/03/2015 Put 6.760 0.310 0.310 0.000   400 0.310
TCLJI9 26/03/2015 Call 7.000 0.535 0.535 0.000   0 0.535
TCLJJ9 26/03/2015 Put 7.000 0.425 0.425 0.000   60 0.425
TCLD97 26/03/2015 Call 7.250 0.405 0.405 0.000   0 0.405
TCLDK7 26/03/2015 Put 7.250 0.555 0.555 0.000   0 0.555
TCLJG9 26/03/2015 Call 7.500 0.295 0.295 0.000   840 0.295
TCLJH9 26/03/2015 Put 7.500 0.710 0.710 0.000   0 0.710
TCLD17 26/03/2015 Call 7.750 0.215 0.215 0.000   0 0.215
TCLD27 26/03/2015 Put 7.750 0.880 0.880 0.000   0 0.880
TCLJK9 26/03/2015 Call 8.000 0.150 0.150 0.000   0 0.150
TCLJL9 26/03/2015 Put 8.000 1.070 1.070 0.000   0 1.070
TCLDN7 26/03/2015 Call 8.250 0.105 0.105 0.000   0 0.105
TCLDO7 26/03/2015 Put 8.250 1.280 1.280 0.000   0 1.280
TCLJC9 26/03/2015 Call 8.500 0.070 0.070 0.000   0 0.070
TCLJD9 26/03/2015 Put 8.500 1.495 1.495 0.000   0 1.495
TCLD37 26/03/2015 Call 8.750 0.050 0.050 0.000   0 0.050
TCLD47 26/03/2015 Put 8.750 1.720 1.720 0.000   0 1.720
TCLL89 26/03/2015 Call 9.000 0.035 0.035 0.000   0 0.035
TCLL99 26/03/2015 Put 9.000 1.955 1.955 0.000   0 1.955
TCLCK7 26/03/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLCL7 26/03/2015 Put 9.500 2.430 2.430 0.000   0 2.430
TCLV18 25/06/2015 Call 4.400 2.890 2.890 0.000   0 2.890
TCLV28 25/06/2015 Put 4.400 0.004 0.004 0.000   0 0.004
TCLV78 25/06/2015 Call 4.600 2.690 2.690 0.000   0 2.690
TCLV88 25/06/2015 Put 4.600 0.007 0.007 0.000   0 0.007
TCLV58 25/06/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLV68 25/06/2015 Put 4.800 0.010 0.010 0.000   0 0.010
TCLV38 25/06/2015 Call 5.000 2.295 2.295 0.000   0 2.295
TCLV48 25/06/2015 Put 5.000 0.020 0.020 0.000   0 0.020
TCLUY8 25/06/2015 Call 5.500 1.805 1.805 0.000   0 1.805
TCLUZ8 25/06/2015 Put 5.500 0.050 0.050 0.000   0 0.050
TCLUU8 25/06/2015 Call 6.000 1.345 1.345 0.000   0 1.345
TCLUV8 25/06/2015 Put 6.000 0.115 0.115 0.000   0 0.115
TCLUW8 25/06/2015 Call 6.500 0.950 0.950 0.000   0 0.950
TCLUX8 25/06/2015 Put 6.500 0.240 0.240 0.000   0 0.240
TCLUS8 25/06/2015 Call 7.000 0.625 0.625 0.000   0 0.625
TCLUT8 25/06/2015 Put 7.000 0.430 0.430 0.000   0 0.430
TCLV98 25/06/2015 Call 7.500 0.380 0.380 0.000   0 0.380
TCLVA8 25/06/2015 Put 7.500 0.705 0.705 0.000   0 0.705
TCLVC8 25/06/2015 Call 8.000 0.205 0.205 0.000   0 0.205
TCLVD8 25/06/2015 Put 8.000 1.060 1.060 0.000   0 1.060
TCLDL9 25/06/2015 Call 8.500 0.095 0.095 0.000   0 0.095
TCLDM9 25/06/2015 Put 8.500 1.480 1.480 0.000   0 1.480
TCLLA9 25/06/2015 Call 9.000 0.040 0.040 0.000   0 0.040
TCLLB9 25/06/2015 Put 9.000 1.940 1.940 0.000   0 1.940
TCLCM7 25/06/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLCN7 25/06/2015 Put 9.500 2.420 2.420 0.000   0 2.420
TCLY49 24/09/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLY59 24/09/2015 Put 4.800 0.030 0.030 0.000   0 0.030
TCLUI9 24/09/2015 Call 5.000 2.295 2.295 0.000   0 2.295
TCLUJ9 24/09/2015 Put 5.000 0.045 0.045 0.000   0 0.045
TCLU69 24/09/2015 Call 5.500 1.800 1.800 0.000   0 1.800
TCLU79 24/09/2015 Put 5.500 0.090 0.090 0.000   0 0.090
TCLUA9 24/09/2015 Call 6.000 1.340 1.340 0.000   0 1.340
TCLUB9 24/09/2015 Put 6.000 0.170 0.170 0.000   0 0.170
TCLU89 24/09/2015 Call 6.500 0.950 0.950 0.000   0 0.950
TCLU99 24/09/2015 Put 6.500 0.300 0.300 0.000   0 0.300
TCLUC9 24/09/2015 Call 7.000 0.640 0.640 0.000   0 0.640
TCLUD9 24/09/2015 Put 7.000 0.495 0.495 0.000   70 0.495
TCLU29 24/09/2015 Call 7.500 0.410 0.410 0.000   0 0.410
TCLU39 24/09/2015 Put 7.500 0.770 0.770 0.000   0 0.770
TCLUG9 24/09/2015 Call 8.000 0.240 0.240 0.000   0 0.240
TCLUH9 24/09/2015 Put 8.000 1.125 1.125 0.000   0 1.125
TCLU49 24/09/2015 Call 8.500 0.130 0.130 0.000   0 0.130
TCLU59 24/09/2015 Put 8.500 1.545 1.545 0.000   0 1.545
TCLUE9 24/09/2015 Call 9.000 0.065 0.065 0.000   0 0.065
TCLUF9 24/09/2015 Put 9.000 2.005 2.005 0.000   0 2.005
TCLDP7 24/09/2015 Call 9.500 0.030 0.030 0.000   0 0.030
TCLDQ7 24/09/2015 Put 9.500 2.485 2.485 0.000   0 2.485
TCLE89 17/12/2015 Call 4.600 2.690 2.690 0.000   0 2.690
TCLE99 17/12/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TCLEJ9 17/12/2015 Call 4.800 2.490 2.490 0.000   0 2.490
TCLEK9 17/12/2015 Put 4.800 0.001 0.001 0.000   0 0.001
TCLE69 17/12/2015 Call 5.000 2.290 2.290 0.000   0 2.290
TCLE79 17/12/2015 Put 5.000 0.003 0.003 0.000   0 0.003
TCLE29 17/12/2015 Call 5.500 1.795 1.795 0.000   0 1.795
TCLE39 17/12/2015 Put 5.500 0.020 0.020 0.000   0 0.020
TCLE49 17/12/2015 Call 6.000 1.295 1.295 0.000   600 1.295
TCLE59 17/12/2015 Put 6.000 0.070 0.070 0.000   0 0.070
TCLEN9 17/12/2015 Call 6.500 0.820 0.820 0.000   0 0.820
TCLEO9 17/12/2015 Put 6.500 0.195 0.195 0.000   0 0.195
TCLEH9 17/12/2015 Call 7.000 0.465 0.465 0.000   0 0.465
TCLEI9 17/12/2015 Put 7.000 0.410 0.410 0.000   0 0.410
TCLEL9 17/12/2015 Call 7.500 0.255 0.255 0.000   0 0.255
TCLEM9 17/12/2015 Put 7.500 0.725 0.725 0.000   0 0.725
TCLEF9 17/12/2015 Call 8.000 0.130 0.130 0.000   0 0.130
TCLEG9 17/12/2015 Put 8.000 1.110 1.110 0.000   0 1.110
TCLI89 17/12/2015 Call 8.500 0.060 0.060 0.000   0 0.060
TCLI99 17/12/2015 Put 8.500 1.545 1.545 0.000   0 1.545
TCLLC9 17/12/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLLD9 17/12/2015 Put 9.000 2.010 2.010 0.000   0 2.010
TCLR69 23/06/2016 Call 4.800 2.490 2.490 0.000   0 2.490
TCLR79 23/06/2016 Put 4.800 0.070 0.070 0.000   0 0.070
TCLR39 23/06/2016 Call 5.000 2.290 2.290 0.000   0 2.290
TCLR49 23/06/2016 Put 5.000 0.090 0.090 0.000   0 0.090
TCLQM9 23/06/2016 Call 5.500 1.795 1.795 0.000   0 1.795
TCLQN9 23/06/2016 Put 5.500 0.155 0.155 0.000   0 0.155
TCLR19 23/06/2016 Call 6.000 1.335 1.335 0.000   0 1.335
TCLR29 23/06/2016 Put 6.000 0.260 0.260 0.000   0 0.260
TCLQS9 23/06/2016 Call 6.500 0.965 0.965 0.000   0 0.965
TCLQT9 23/06/2016 Put 6.500 0.410 0.410 0.000   0 0.410
TCLQU9 23/06/2016 Call 7.000 0.690 0.690 0.000   0 0.690
TCLQV9 23/06/2016 Put 7.000 0.615 0.615 0.000   70 0.615
TCLQQ9 23/06/2016 Call 7.500 0.480 0.480 0.000   0 0.480
TCLQR9 23/06/2016 Put 7.500 0.885 0.885 0.000   0 0.885
TCLQY9 23/06/2016 Call 8.000 0.320 0.320 0.000   0 0.320
TCLQZ9 23/06/2016 Put 8.000 1.215 1.215 0.000   0 1.215
TCLQO9 23/06/2016 Call 8.500 0.210 0.210 0.000   0 0.210
TCLQP9 23/06/2016 Put 8.500 1.610 1.610 0.000   0 1.610
TCLQW9 23/06/2016 Call 9.000 0.125 0.125 0.000   0 0.125
TCLQX9 23/06/2016 Put 9.000 2.050 2.050 0.000   0 2.050
TCLY69 22/12/2016 Call 4.800 2.490 2.490 0.000   0 2.490
TCLY79 22/12/2016 Put 4.800 0.100 0.100 0.000   0 0.100
TCLXY9 22/12/2016 Call 5.000 2.295 2.295 0.000   0 2.295
TCLXZ9 22/12/2016 Put 5.000 0.120 0.120 0.000   0 0.120
TCLXJ9 22/12/2016 Call 5.500 1.805 1.805 0.000   0 1.805
TCLXK9 22/12/2016 Put 5.500 0.205 0.205 0.000   0 0.205
TCLY19 22/12/2016 Call 6.000 1.380 1.380 0.000   0 1.380
TCLY29 22/12/2016 Put 6.000 0.320 0.320 0.000   0 0.320
TCLXL9 22/12/2016 Call 6.500 1.040 1.040 0.000   0 1.040
TCLXM9 22/12/2016 Put 6.500 0.485 0.485 0.000   0 0.485
TCLXV9 22/12/2016 Call 7.000 0.775 0.775 0.000   0 0.775
TCLXW9 22/12/2016 Put 7.000 0.695 0.695 0.000   0 0.695
TCLXN9 22/12/2016 Call 7.500 0.565 0.565 0.000   0 0.565
TCLXO9 22/12/2016 Put 7.500 0.970 0.970 0.000   0 0.970
TCLXT9 22/12/2016 Call 8.000 0.395 0.395 0.000   0 0.395
TCLXU9 22/12/2016 Put 8.000 1.300 1.300 0.000   0 1.300
TCLXP9 22/12/2016 Call 8.500 0.265 0.265 0.000   0 0.265
TCLXQ9 22/12/2016 Put 8.500 1.690 1.690 0.000   0 1.690
TCLXR9 22/12/2016 Call 9.000 0.170 0.170 0.000   0 0.170
TCLXS9 22/12/2016 Put 9.000 2.120 2.120 0.000   0 2.120

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.