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 8.050 Up 0.030 8.030 8.060 8.070 8.110 8.005 3,088,397 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLL57 30/10/2014 Call 0.010 8.045 8.045 0.000   0 8.045
TCLEQ7 30/10/2014 Call 5.440 2.610 2.610 0.000   0 2.610
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.360 2.360 0.000   0 2.360
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 2.110 2.110 0.000   0 2.110
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.865 1.865 0.000   0 1.865
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.625 1.625 0.000   0 1.625
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.375 1.375 0.000   0 1.375
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   400 0.000
TCLEI7 30/10/2014 Call 6.930 1.125 1.125 0.000   0 1.125
TCLEJ7 30/10/2014 Put 6.930 0.000 0.000 0.000   0 0.000
TCLEM7 30/10/2014 Call 7.180 0.875 0.875 0.000   0 0.875
TCLEN7 30/10/2014 Put 7.180 0.000 0.000 0.000   0 0.000
TCLIF7 30/10/2014 Call 7.190 0.865 0.865 0.000   0 0.865
TCLIG7 30/10/2014 Put 7.190 0.000 0.000 0.000   0 0.000
TCLES7 30/10/2014 Call 7.420 0.635 0.635 0.000   763 0.635
TCLET7 30/10/2014 Put 7.420 0.000 0.000 0.000   570 0.000
TCLII7 30/10/2014 Call 7.430 0.625 0.625 0.000   0 0.625
TCLIH7 30/10/2014 Put 7.430 0.000 0.000 0.000   0 0.000
TCLEW7 30/10/2014 Call 7.670 0.385 0.385 0.000   1,968 0.385
TCLEX7 30/10/2014 Put 7.670 0.001 0.001 0.000   1,390 0.001
TCLE57 30/10/2014 Call 7.920 0.140 0.140 0.000 1,250 4,342 0.140
TCLE67 30/10/2014 Put 7.920 0.030 0.030 0.000   7,516 0.030
TCLEK7 30/10/2014 Call 8.170 0.010 0.010 0.000   1,672 0.010
TCLEL7 30/10/2014 Put 8.170 0.165 0.165 0.000   671 0.165
TCLM37 30/10/2014 Call 8.180 0.010 0.010 0.000   319 0.010
TCLM27 30/10/2014 Put 8.180 0.175 0.175 0.000   0 0.175
TCLEU7 30/10/2014 Call 8.410 0.000 0.000 0.000   0 0.000
TCLEV7 30/10/2014 Put 8.410 0.375 0.375 0.000   0 0.375
TCLEY7 30/10/2014 Call 8.660 0.000 0.000 0.000   10 0.000
TCLEZ7 30/10/2014 Put 8.660 0.615 0.615 0.000   0 0.615
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 0.865 0.865 0.000   0 0.865
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.105 1.105 0.000   0 1.105
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.355 1.355 0.000   0 1.355
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.600 1.600 0.000   0 1.600
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 1.850 1.850 0.000   0 1.850
TCLNN7 27/11/2014 Call 0.010 8.060 8.060 0.000   0 8.060
TCLI57 27/11/2014 Call 5.750 2.315 2.315 0.000   0 2.315
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 2.065 2.065 0.000   0 2.065
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.820 1.820 0.000   0 1.820
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.570 1.570 0.000   0 1.570
TCLGX7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
TCLI37 27/11/2014 Call 6.750 1.320 1.320 0.000   0 1.320
TCLI47 27/11/2014 Put 6.750 0.000 0.000 0.000   840 0.000
TCLGQ7 27/11/2014 Call 7.000 1.075 1.075 0.000   0 1.075
TCLGR7 27/11/2014 Put 7.000 0.001 0.001 0.000   0 0.001
TCLGM7 27/11/2014 Call 7.250 0.825 0.825 0.000   0 0.825
TCLGN7 27/11/2014 Put 7.250 0.004 0.004 0.000   5,550 0.004
TCLIK7 27/11/2014 Call 7.260 0.815 0.815 0.000   530 0.815
TCLIJ7 27/11/2014 Put 7.260 0.004 0.004 0.000   0 0.004
TCLGY7 27/11/2014 Call 7.500 0.585 0.585 0.000   130 0.585
TCLGZ7 27/11/2014 Put 7.500 0.015 0.015 0.000   0 0.015
TCLIL7 27/11/2014 Call 7.510 0.575 0.575 0.000   29 0.575
TCLIM7 27/11/2014 Put 7.510 0.015 0.015 0.000   0 0.015
TCLI17 27/11/2014 Call 7.750 0.360 0.360 0.000   5,106 0.360
TCLI27 27/11/2014 Put 7.750 0.045 0.045 0.000 100 4,080 0.045
TCLQF7 27/11/2014 Call 7.760 0.350 0.350 0.000   0 0.350
TCLQG7 27/11/2014 Put 7.760 0.045 0.045 0.000   0 0.045
TCLG67 27/11/2014 Call 8.000 0.175 0.175 0.190 600 8,969 0.175
TCLG77 27/11/2014 Put 8.000 0.120 0.120 0.000   499 0.120
TCLGU7 27/11/2014 Call 8.250 0.065 0.065 0.000   992 0.065
TCLGV7 27/11/2014 Put 8.250 0.255 0.255 0.000 100 100 0.255
TCLM57 27/11/2014 Call 8.260 0.065 0.065 0.000   0 0.065
TCLM47 27/11/2014 Put 8.260 0.260 0.260 0.000   0 0.260
TCLI77 27/11/2014 Call 8.500 0.020 0.020 0.000   0 0.020
TCLI87 27/11/2014 Put 8.500 0.460 0.460 0.000   0 0.460
TCLG87 27/11/2014 Call 8.750 0.005 0.005 0.000   0 0.005
TCLG97 27/11/2014 Put 8.750 0.700 0.700 0.000   0 0.700
TCLGO7 27/11/2014 Call 9.000 0.001 0.001 0.000   0 0.001
TCLGP7 27/11/2014 Put 9.000 0.950 0.950 0.000   0 0.950
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.200 1.200 0.000   0 1.200
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.450 1.450 0.000   0 1.450
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 1.700 1.700 0.000   0 1.700
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 1.950 1.950 0.000   0 1.950
TCLY39 18/12/2014 Call 0.010 8.070 8.070 0.000   41,456 8.070
TCLTD8 18/12/2014 Call 4.550 3.520 3.520 0.000   0 3.520
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.320 3.320 0.000   0 3.320
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.120 3.120 0.000   0 3.120
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.110 3.110 0.000   114 3.110
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.875 2.875 0.000   0 2.875
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.640 2.640 0.000   0 2.640
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.390 2.390 0.000   0 2.390
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.140 2.140 0.000   0 2.140
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 2.130 2.130 0.000   40 2.130
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 1.890 1.890 0.000   0 1.890
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.655 1.655 0.000   0 1.655
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   20 0.000
TCLYV9 18/12/2014 Call 6.440 1.645 1.645 0.000   200 1.645
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 1.405 1.405 0.000   0 1.405
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   165 0.000
TCLDV7 18/12/2014 Call 6.690 1.395 1.395 0.000   0 1.395
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   500 0.000
TCLTN8 18/12/2014 Call 6.930 1.155 1.155 0.000   0 1.155
TCLTO8 18/12/2014 Put 6.930 0.001 0.001 0.000   40 0.001
TCLYW9 18/12/2014 Call 6.940 1.150 1.150 0.000   0 1.150
TCLYX9 18/12/2014 Put 6.940 0.001 0.001 0.000   40 0.001
TCLXH9 18/12/2014 Call 7.180 0.915 0.915 0.000   2,106 0.915
TCLXI9 18/12/2014 Put 7.180 0.006 0.006 0.000   60 0.006
TCLB47 18/12/2014 Call 7.190 0.905 0.905 0.000   700 0.905
TCLB37 18/12/2014 Put 7.190 0.006 0.006 0.000   100 0.006
TCLTB8 18/12/2014 Call 7.420 0.685 0.685 0.000   6,974 0.685
TCLTC8 18/12/2014 Put 7.420 0.020 0.020 0.000   480 0.020
TCLZ19 18/12/2014 Call 7.430 0.675 0.675 0.000   0 0.675
TCLYZ9 18/12/2014 Put 7.430 0.020 0.020 0.000   0 0.020
TCLX69 18/12/2014 Call 7.670 0.460 0.460 0.000   13,210 0.460
TCLX79 18/12/2014 Put 7.670 0.050 0.050 0.000   130 0.050
TCLZ29 18/12/2014 Call 7.680 0.450 0.450 0.000   439 0.450
TCLZ39 18/12/2014 Put 7.680 0.050 0.050 0.000   200 0.050
TCLTZ8 18/12/2014 Call 7.920 0.270 0.270 0.000   11,521 0.270
TCLU18 18/12/2014 Put 7.920 0.120 0.120 0.000   950 0.120
TCLLY7 18/12/2014 Call 7.930 0.265 0.265 0.000   180 0.265
TCLLX7 18/12/2014 Put 7.930 0.120 0.120 0.000   0 0.120
TCLXC9 18/12/2014 Call 8.170 0.135 0.135 0.000   550 0.135
TCLXD9 18/12/2014 Put 8.170 0.240 0.240 0.000   0 0.240
TCLLZ7 18/12/2014 Call 8.180 0.130 0.130 0.000   200 0.130
TCLM17 18/12/2014 Put 8.180 0.240 0.240 0.000   0 0.240
TCLD99 18/12/2014 Call 8.410 0.055 0.055 0.000   276 0.055
TCLDK9 18/12/2014 Put 8.410 0.405 0.405 0.000   0 0.405
TCLX29 18/12/2014 Call 8.660 0.020 0.020 0.000   0 0.020
TCLX39 18/12/2014 Put 8.660 0.625 0.625 0.000   0 0.625
TCLL69 18/12/2014 Call 8.910 0.006 0.006 0.000   0 0.006
TCLL79 18/12/2014 Put 8.910 0.865 0.865 0.000   0 0.865
TCLFZ7 18/12/2014 Call 9.150 0.002 0.002 0.000   0 0.002
TCLG17 18/12/2014 Put 9.150 1.100 1.100 0.000   0 1.100
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.350 1.350 0.000   0 1.350
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.600 1.600 0.000   0 1.600
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.850 1.850 0.000   0 1.850
TCLM67 29/01/2015 Call 5.750 2.330 2.330 0.000   0 2.330
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.080 2.080 0.000   0 2.080
TCLKB7 29/01/2015 Put 6.000 0.001 0.001 0.000   0 0.001
TCLKQ7 29/01/2015 Call 6.250 1.830 1.830 0.000   0 1.830
TCLKR7 29/01/2015 Put 6.250 0.004 0.004 0.000   0 0.004
TCLL17 29/01/2015 Call 6.500 1.580 1.580 0.000   0 1.580
TCLL27 29/01/2015 Put 6.500 0.008 0.008 0.000   0 0.008
TCLKM7 29/01/2015 Call 6.750 1.335 1.335 0.000   0 1.335
TCLKN7 29/01/2015 Put 6.750 0.015 0.015 0.000   0 0.015
TCLKE7 29/01/2015 Call 7.000 1.085 1.085 0.000   0 1.085
TCLKF7 29/01/2015 Put 7.000 0.030 0.030 0.000   0 0.030
TCLKU7 29/01/2015 Call 7.250 0.840 0.840 0.000   0 0.840
TCLKV7 29/01/2015 Put 7.250 0.050 0.050 0.000   0 0.050
TCLKY7 29/01/2015 Call 7.500 0.600 0.600 0.000   0 0.600
TCLKZ7 29/01/2015 Put 7.500 0.090 0.090 0.000   130 0.090
TCLKI7 29/01/2015 Call 7.750 0.385 0.385 0.000   64 0.385
TCLKJ7 29/01/2015 Put 7.750 0.165 0.165 0.000   0 0.165
TCLKC7 29/01/2015 Call 8.000 0.220 0.220 0.000   0 0.220
TCLKD7 29/01/2015 Put 8.000 0.280 0.280 0.000   0 0.280
TCLKS7 29/01/2015 Call 8.250 0.110 0.110 0.000   0 0.110
TCLKT7 29/01/2015 Put 8.250 0.445 0.445 0.000   0 0.445
TCLL37 29/01/2015 Call 8.500 0.055 0.055 0.000   800 0.055
TCLL47 29/01/2015 Put 8.500 0.650 0.650 0.000   0 0.650
TCLKG7 29/01/2015 Call 8.750 0.030 0.030 0.000   0 0.030
TCLKH7 29/01/2015 Put 8.750 0.875 0.875 0.000   0 0.875
TCLKO7 29/01/2015 Call 9.000 0.015 0.015 0.000   0 0.015
TCLKP7 29/01/2015 Put 9.000 1.115 1.115 0.000   0 1.115
TCLKW7 29/01/2015 Call 9.250 0.010 0.010 0.000   0 0.010
TCLKX7 29/01/2015 Put 9.250 1.360 1.360 0.000   0 1.360
TCLKK7 29/01/2015 Call 9.500 0.006 0.006 0.000   0 0.006
TCLKL7 29/01/2015 Put 9.500 1.605 1.605 0.000   0 1.605
TCLLG7 29/01/2015 Call 9.750 0.003 0.003 0.000   0 0.003
TCLLH7 29/01/2015 Put 9.750 1.850 1.850 0.000   0 1.850
TCLNQ7 29/01/2015 Call 10.000 0.002 0.002 0.000   0 0.002
TCLNR7 29/01/2015 Put 10.000 2.100 2.100 0.000   0 2.100
TCLP17 26/02/2015 Call 5.750 2.330 2.330 0.000   0 2.330
TCLP27 26/02/2015 Put 5.750 0.004 0.004 0.000   0 0.004
TCLNY7 26/02/2015 Call 6.000 2.080 2.080 0.000   0 2.080
TCLNZ7 26/02/2015 Put 6.000 0.008 0.008 0.000   0 0.008
TCLN77 26/02/2015 Call 6.250 1.830 1.830 0.000   0 1.830
TCLN87 26/02/2015 Put 6.250 0.015 0.015 0.000   0 0.015
TCLN37 26/02/2015 Call 6.500 1.580 1.580 0.000   0 1.580
TCLN47 26/02/2015 Put 6.500 0.025 0.025 0.000   0 0.025
TCLMS7 26/02/2015 Call 6.750 1.335 1.335 0.000   0 1.335
TCLMT7 26/02/2015 Put 6.750 0.035 0.035 0.000   0 0.035
TCLMM7 26/02/2015 Call 7.000 1.085 1.085 0.000   0 1.085
TCLMN7 26/02/2015 Put 7.000 0.045 0.045 0.000   0 0.045
TCLN97 26/02/2015 Call 7.250 0.845 0.845 0.000   0 0.845
TCLNK7 26/02/2015 Put 7.250 0.070 0.070 0.000   0 0.070
TCLN57 26/02/2015 Call 7.500 0.620 0.620 0.000   0 0.620
TCLN67 26/02/2015 Put 7.500 0.120 0.120 0.000   0 0.120
TCLMQ7 26/02/2015 Call 7.750 0.420 0.420 0.000   0 0.420
TCLMR7 26/02/2015 Put 7.750 0.195 0.195 0.000   0 0.195
TCLMO7 26/02/2015 Call 8.000 0.260 0.260 0.000   0 0.260
TCLMP7 26/02/2015 Put 8.000 0.310 0.310 0.000   0 0.310
TCLN17 26/02/2015 Call 8.250 0.150 0.150 0.000 1,250 1,250 0.150
TCLN27 26/02/2015 Put 8.250 0.470 0.470 0.000   0 0.470
TCLMU7 26/02/2015 Call 8.500 0.080 0.080 0.000   0 0.080
TCLMV7 26/02/2015 Put 8.500 0.665 0.665 0.000   0 0.665
TCLMK7 26/02/2015 Call 8.750 0.045 0.045 0.000   0 0.045
TCLML7 26/02/2015 Put 8.750 0.890 0.890 0.000   0 0.890
TCLNL7 26/02/2015 Call 9.000 0.025 0.025 0.000   0 0.025
TCLNM7 26/02/2015 Put 9.000 1.125 1.125 0.000   0 1.125
TCLMY7 26/02/2015 Call 9.250 0.015 0.015 0.000   0 0.015
TCLMZ7 26/02/2015 Put 9.250 1.365 1.365 0.000   0 1.365
TCLMW7 26/02/2015 Call 9.500 0.008 0.008 0.000   0 0.008
TCLMX7 26/02/2015 Put 9.500 1.610 1.610 0.000   0 1.610
TCLMI7 26/02/2015 Call 9.750 0.004 0.004 0.000   0 0.004
TCLMJ7 26/02/2015 Put 9.750 1.855 1.855 0.000   0 1.855
TCLNS7 26/02/2015 Call 10.000 0.002 0.002 0.000   0 0.002
TCLNT7 26/02/2015 Put 10.000 2.105 2.105 0.000   0 2.105
TCLDR7 26/03/2015 Call 0.010 7.940 7.940 0.000   0 7.940
TCLJQ9 26/03/2015 Call 4.750 3.325 3.325 0.000   0 3.325
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.125 3.125 0.000   0 3.125
TCLJP9 26/03/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLE37 26/03/2015 Call 5.200 2.880 2.880 0.000   0 2.880
TCLE47 26/03/2015 Put 5.200 0.002 0.002 0.000   0 0.002
TCLJE9 26/03/2015 Call 5.440 2.640 2.640 0.000   0 2.640
TCLJF9 26/03/2015 Put 5.440 0.004 0.004 0.000   0 0.004
TCLD57 26/03/2015 Call 5.690 2.390 2.390 0.000   0 2.390
TCLD67 26/03/2015 Put 5.690 0.008 0.008 0.000   400 0.008
TCLJM9 26/03/2015 Call 5.940 2.145 2.145 0.000   0 2.145
TCLJN9 26/03/2015 Put 5.940 0.015 0.015 0.000   0 0.015
TCLDL7 26/03/2015 Call 6.190 1.895 1.895 0.000   0 1.895
TCLDM7 26/03/2015 Put 6.190 0.020 0.020 0.000   0 0.020
TCLE17 26/03/2015 Call 6.200 1.760 1.760 0.000   0 1.760
TCLE27 26/03/2015 Put 6.200 0.020 0.020 0.000   0 0.020
TCLJA9 26/03/2015 Call 6.430 1.655 1.655 0.000   0 1.655
TCLJB9 26/03/2015 Put 6.430 0.030 0.030 0.000   0 0.030
TCLDZ7 26/03/2015 Call 6.440 1.525 1.525 0.000   0 1.525
TCLDY7 26/03/2015 Put 6.440 0.030 0.030 0.000   0 0.030
TCLD77 26/03/2015 Call 6.680 1.410 1.410 0.000   0 1.410
TCLD87 26/03/2015 Put 6.680 0.040 0.040 0.000   0 0.040
TCLDW7 26/03/2015 Call 6.690 1.285 1.285 0.000   0 1.285
TCLDX7 26/03/2015 Put 6.690 0.040 0.040 0.000   400 0.040
TCLJI9 26/03/2015 Call 6.930 1.165 1.165 0.000   0 1.165
TCLJJ9 26/03/2015 Put 6.930 0.055 0.055 0.000   260 0.055
TCLD97 26/03/2015 Call 7.180 0.925 0.925 0.000   0 0.925
TCLDK7 26/03/2015 Put 7.180 0.080 0.080 0.000   0 0.080
TCLJG9 26/03/2015 Call 7.420 0.710 0.710 0.000   1,904 0.710
TCLJH9 26/03/2015 Put 7.420 0.125 0.125 0.000   440 0.125
TCLD17 26/03/2015 Call 7.670 0.510 0.510 0.000   943 0.510
TCLD27 26/03/2015 Put 7.670 0.195 0.195 0.000   463 0.195
TCLLN7 26/03/2015 Call 7.680 0.455 0.455 0.000   570 0.455
TCLLM7 26/03/2015 Put 7.680 0.195 0.195 0.000   0 0.195
TCLJK9 26/03/2015 Call 7.920 0.340 0.340 0.000   156 0.340
TCLJL9 26/03/2015 Put 7.920 0.300 0.300 0.000   100 0.300
TCLLO7 26/03/2015 Call 7.930 0.310 0.310 0.000   173 0.310
TCLLP7 26/03/2015 Put 7.930 0.295 0.295 0.000   0 0.295
TCLDN7 26/03/2015 Call 8.170 0.215 0.215 0.000   250 0.215
TCLDO7 26/03/2015 Put 8.170 0.440 0.440 0.000   80 0.440
TCLLR7 26/03/2015 Call 8.180 0.200 0.200 0.000   0 0.200
TCLLQ7 26/03/2015 Put 8.180 0.435 0.435 0.000   0 0.435
TCLJC9 26/03/2015 Call 8.410 0.130 0.130 0.000   0 0.130
TCLJD9 26/03/2015 Put 8.410 0.610 0.610 0.000   0 0.610
TCLLS7 26/03/2015 Call 8.420 0.125 0.125 0.000   307 0.125
TCLLT7 26/03/2015 Put 8.420 0.595 0.595 0.000   0 0.595
TCLD37 26/03/2015 Call 8.660 0.080 0.080 0.000   0 0.080
TCLD47 26/03/2015 Put 8.660 0.815 0.815 0.000   0 0.815
TCLLW7 26/03/2015 Call 8.670 0.075 0.075 0.000   0 0.075
TCLLU7 26/03/2015 Put 8.670 0.795 0.795 0.000   0 0.795
TCLL89 26/03/2015 Call 8.910 0.050 0.050 0.000   900 0.050
TCLL99 26/03/2015 Put 8.910 1.040 1.040 0.000   0 1.040
TCLG27 26/03/2015 Call 9.150 0.035 0.035 0.000   0 0.035
TCLG37 26/03/2015 Put 9.150 1.265 1.265 0.000   0 1.265
TCLCK7 26/03/2015 Call 9.400 0.025 0.025 0.000   0 0.025
TCLCL7 26/03/2015 Put 9.400 1.505 1.505 0.000   0 1.505
TCLLI7 26/03/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 1.750 1.750 0.000   0 1.750
TCLMG7 26/03/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLMH7 26/03/2015 Put 9.900 2.000 2.000 0.000   0 2.000
TCLK37 25/06/2015 Call 0.010 7.995 7.995 0.000   0 7.995
TCLV18 25/06/2015 Call 4.350 3.720 3.720 0.000   0 3.720
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.525 3.525 0.000   0 3.525
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.325 3.325 0.000   0 3.325
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.125 3.125 0.000   0 3.125
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 2.640 2.640 0.000   0 2.640
TCLUZ8 25/06/2015 Put 5.440 0.003 0.003 0.000   0 0.003
TCLK47 25/06/2015 Call 5.690 2.390 2.390 0.000   0 2.390
TCLK57 25/06/2015 Put 5.690 0.006 0.006 0.000   0 0.006
TCLUU8 25/06/2015 Call 5.940 2.145 2.145 0.000   0 2.145
TCLUV8 25/06/2015 Put 5.940 0.010 0.010 0.000   0 0.010
TCLJK7 25/06/2015 Call 6.190 1.895 1.895 0.000   0 1.895
TCLJL7 25/06/2015 Put 6.190 0.020 0.020 0.000   0 0.020
TCLUW8 25/06/2015 Call 6.430 1.660 1.660 0.000   0 1.660
TCLUX8 25/06/2015 Put 6.430 0.035 0.035 0.000   0 0.035
TCLJE7 25/06/2015 Call 6.680 1.420 1.420 0.000   0 1.420
TCLJF7 25/06/2015 Put 6.680 0.055 0.055 0.000   0 0.055
TCLUS8 25/06/2015 Call 6.930 1.185 1.185 0.000   0 1.185
TCLUT8 25/06/2015 Put 6.930 0.085 0.085 0.000   0 0.085
TCLJM7 25/06/2015 Call 7.180 0.965 0.965 0.000   0 0.965
TCLJN7 25/06/2015 Put 7.180 0.125 0.125 0.000   1,150 0.125
TCLV98 25/06/2015 Call 7.420 0.775 0.775 0.000   0 0.775
TCLVA8 25/06/2015 Put 7.420 0.180 0.180 0.000   325 0.180
TCLJC7 25/06/2015 Call 7.670 0.595 0.595 0.000   0 0.595
TCLJD7 25/06/2015 Put 7.670 0.260 0.260 0.000   0 0.260
TCLVC8 25/06/2015 Call 7.920 0.445 0.445 0.000   1,140 0.445
TCLVD8 25/06/2015 Put 7.920 0.365 0.365 0.000   0 0.365
TCLJI7 25/06/2015 Call 8.170 0.320 0.320 0.000   1,300 0.320
TCLJJ7 25/06/2015 Put 8.170 0.495 0.495 0.000   300 0.495
TCLDL9 25/06/2015 Call 8.410 0.225 0.225 0.000   110 0.225
TCLDM9 25/06/2015 Put 8.410 0.650 0.650 0.000   600 0.650
TCLJA7 25/06/2015 Call 8.660 0.145 0.145 0.000   1,150 0.145
TCLJB7 25/06/2015 Put 8.660 0.840 0.840 0.000   300 0.840
TCLLA9 25/06/2015 Call 8.910 0.090 0.090 0.000   300 0.090
TCLLB9 25/06/2015 Put 8.910 1.050 1.050 0.000   300 1.050
TCLJG7 25/06/2015 Call 9.150 0.060 0.060 0.000   0 0.060
TCLJH7 25/06/2015 Put 9.150 1.270 1.270 0.000   300 1.270
TCLCM7 25/06/2015 Call 9.400 0.035 0.035 0.000   0 0.035
TCLCN7 25/06/2015 Put 9.400 1.510 1.510 0.000   300 1.510
TCLLK7 25/06/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLL7 25/06/2015 Put 9.650 1.750 1.750 0.000   0 1.750
TCLJ47 25/06/2015 Call 9.900 0.010 0.010 0.000   0 0.010
TCLJ57 25/06/2015 Put 9.900 1.995 1.995 0.000   0 1.995
TCLQA7 24/09/2015 Call 0.010 7.840 7.840 0.000   0 7.840
TCLY49 24/09/2015 Call 4.750 3.325 3.325 0.000   0 3.325
TCLY59 24/09/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLUI9 24/09/2015 Call 4.950 3.125 3.125 0.000   0 3.125
TCLUJ9 24/09/2015 Put 4.950 0.002 0.002 0.000   0 0.002
TCLU69 24/09/2015 Call 5.440 2.640 2.640 0.000   0 2.640
TCLU79 24/09/2015 Put 5.440 0.010 0.010 0.000   0 0.010
TCLUA9 24/09/2015 Call 5.940 2.140 2.140 0.000   0 2.140
TCLUB9 24/09/2015 Put 5.940 0.030 0.030 0.000   0 0.030
TCLP77 24/09/2015 Call 6.190 1.895 1.895 0.000   0 1.895
TCLP87 24/09/2015 Put 6.190 0.050 0.050 0.000   0 0.050
TCLU89 24/09/2015 Call 6.430 1.655 1.655 0.000   0 1.655
TCLU99 24/09/2015 Put 6.430 0.075 0.075 0.000   0 0.075
TCLPL7 24/09/2015 Call 6.680 1.415 1.415 0.000   0 1.415
TCLPM7 24/09/2015 Put 6.680 0.110 0.110 0.000   0 0.110
TCLUC9 24/09/2015 Call 6.930 1.185 1.185 0.000   0 1.185
TCLUD9 24/09/2015 Put 6.930 0.155 0.155 0.000   70 0.155
TCLP97 24/09/2015 Call 7.180 0.970 0.970 0.000   0 0.970
TCLPK7 24/09/2015 Put 7.180 0.210 0.210 0.000   0 0.210
TCLU29 24/09/2015 Call 7.420 0.780 0.780 0.000   100 0.780
TCLU39 24/09/2015 Put 7.420 0.285 0.285 0.000   100 0.285
TCLP57 24/09/2015 Call 7.670 0.610 0.610 0.000   0 0.610
TCLP67 24/09/2015 Put 7.670 0.380 0.380 0.000   0 0.380
TCLUG9 24/09/2015 Call 7.920 0.465 0.465 0.000   0 0.465
TCLUH9 24/09/2015 Put 7.920 0.500 0.500 0.000   0 0.500
TCLPP7 24/09/2015 Call 8.170 0.350 0.350 0.000   0 0.350
TCLPQ7 24/09/2015 Put 8.170 0.640 0.640 0.000   0 0.640
TCLU49 24/09/2015 Call 8.410 0.255 0.255 0.000   0 0.255
TCLU59 24/09/2015 Put 8.410 0.795 0.795 0.000   150 0.795
TCLP37 24/09/2015 Call 8.660 0.180 0.180 0.000   0 0.180
TCLP47 24/09/2015 Put 8.660 0.985 0.985 0.000   0 0.985
TCLUE9 24/09/2015 Call 8.910 0.125 0.125 0.000   0 0.125
TCLUF9 24/09/2015 Put 8.910 1.185 1.185 0.000   0 1.185
TCLPN7 24/09/2015 Call 9.150 0.090 0.090 0.000   0 0.090
TCLPO7 24/09/2015 Put 9.150 1.390 1.390 0.000   0 1.390
TCLDP7 24/09/2015 Call 9.400 0.065 0.065 0.000   0 0.065
TCLDQ7 24/09/2015 Put 9.400 1.615 1.615 0.000   0 1.615
TCLQD7 24/09/2015 Call 9.650 0.050 0.050 0.000   0 0.050
TCLQE7 24/09/2015 Put 9.650 1.840 1.840 0.000   0 1.840
TCLJ67 24/09/2015 Call 9.900 0.035 0.035 0.000   0 0.035
TCLJ77 24/09/2015 Put 9.900 2.075 2.075 0.000   0 2.075
TCLNU7 24/09/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNV7 24/09/2015 Put 10.390 2.545 2.545 0.000   0 2.545
TCLJU7 17/12/2015 Call 5.440 2.645 2.645 0.000   0 2.645
TCLJV7 17/12/2015 Put 5.440 0.030 0.030 0.000   0 0.030
TCLE49 17/12/2015 Call 5.940 2.145 2.145 0.000   600 2.145
TCLE59 17/12/2015 Put 5.940 0.055 0.055 0.000   0 0.055
TCLK17 17/12/2015 Call 6.430 1.670 1.670 0.000   0 1.670
TCLK27 17/12/2015 Put 6.430 0.105 0.105 0.000   0 0.105
TCLJQ7 17/12/2015 Call 6.930 1.220 1.220 0.000   0 1.220
TCLJR7 17/12/2015 Put 6.930 0.190 0.190 0.000   0 0.190
TCLEL9 17/12/2015 Call 7.420 0.840 0.840 0.000   100 0.840
TCLEM9 17/12/2015 Put 7.420 0.335 0.335 0.000   0 0.335
TCLJS7 17/12/2015 Call 7.920 0.535 0.535 0.000   0 0.535
TCLJT7 17/12/2015 Put 7.920 0.555 0.555 0.000   0 0.555
TCLJW7 17/12/2015 Call 8.410 0.320 0.320 0.000   0 0.320
TCLJX7 17/12/2015 Put 8.410 0.865 0.865 0.000   0 0.865
TCLJO7 17/12/2015 Call 8.910 0.175 0.175 0.000   0 0.175
TCLJP7 17/12/2015 Put 8.910 1.255 1.255 0.000   0 1.255
TCLJY7 17/12/2015 Call 9.400 0.085 0.085 0.000   0 0.085
TCLJZ7 17/12/2015 Put 9.400 1.685 1.685 0.000   0 1.685
TCLK87 17/12/2015 Call 9.900 0.040 0.040 0.000   0 0.040
TCLK97 17/12/2015 Put 9.900 2.145 2.145 0.000   0 2.145
TCLNW7 17/12/2015 Call 10.390 0.015 0.015 0.000   0 0.015
TCLNX7 17/12/2015 Put 10.390 2.600 2.600 0.000   0 2.600
TCLQ47 23/03/2016 Call 5.500 2.585 2.585 0.000   0 2.585
TCLQ57 23/03/2016 Put 5.500 0.007 0.007 0.000   0 0.007
TCLPZ7 23/03/2016 Call 6.000 2.085 2.085 0.000   0 2.085
TCLQ17 23/03/2016 Put 6.000 0.030 0.030 0.000   0 0.030
TCLQ67 23/03/2016 Call 6.500 1.600 1.600 0.000   0 1.600
TCLQ77 23/03/2016 Put 6.500 0.085 0.085 0.000   0 0.085
TCLPV7 23/03/2016 Call 7.000 1.155 1.155 0.000   0 1.155
TCLPW7 23/03/2016 Put 7.000 0.195 0.195 0.000   0 0.195
TCLPR7 23/03/2016 Call 7.500 0.785 0.785 0.000   0 0.785
TCLPS7 23/03/2016 Put 7.500 0.380 0.380 0.000   0 0.380
TCLPX7 23/03/2016 Call 8.000 0.500 0.500 0.000   0 0.500
TCLPY7 23/03/2016 Put 8.000 0.640 0.640 0.000   0 0.640
TCLQ27 23/03/2016 Call 8.500 0.300 0.300 0.000   0 0.300
TCLQ37 23/03/2016 Put 8.500 0.975 0.975 0.000   0 0.975
TCLQ87 23/03/2016 Call 9.000 0.165 0.165 0.000   0 0.165
TCLQ97 23/03/2016 Put 9.000 1.365 1.365 0.000   0 1.365
TCLPT7 23/03/2016 Call 9.500 0.085 0.085 0.000   0 0.085
TCLPU7 23/03/2016 Put 9.500 1.795 1.795 0.000   0 1.795
TCLQB7 23/03/2016 Call 10.000 0.040 0.040 0.000   0 0.040
TCLQC7 23/03/2016 Put 10.000 2.245 2.245 0.000   0 2.245
TCLQU9 23/06/2016 Call 6.930 1.225 1.225 0.000   0 1.225
TCLQV9 23/06/2016 Put 6.930 0.220 0.220 0.000   150 0.220

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.