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 7.730 0.000 7.730 7.750 7.690 7.765 7.690 3,748,077 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 7.735 7.735 0.000   0 7.735
TCLEQ7 30/10/2014 Call 5.440 2.300 2.300 0.000   0 2.300
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.050 2.050 0.000   0 2.050
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.800 1.800 0.000   0 1.800
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.550 1.550 0.000   0 1.550
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.310 1.310 0.000   0 1.315
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.065 1.065 0.000   0 1.065
TCLF47 30/10/2014 Put 6.680 0.001 0.001 0.000   400 0.001
TCLEI7 30/10/2014 Call 6.930 0.815 0.815 0.000   0 0.815
TCLEJ7 30/10/2014 Put 6.930 0.004 0.004 0.000   0 0.003
TCLEM7 30/10/2014 Call 7.180 0.570 0.570 0.000   0 0.570
TCLEN7 30/10/2014 Put 7.180 0.015 0.015 0.000   0 0.010
TCLIF7 30/10/2014 Call 7.190 0.560 0.560 0.000   0 0.560
TCLIG7 30/10/2014 Put 7.190 0.015 0.015 0.000   0 0.010
TCLES7 30/10/2014 Call 7.420 0.350 0.350 0.000   763 0.355
TCLET7 30/10/2014 Put 7.420 0.040 0.040 0.000   570 0.035
TCLII7 30/10/2014 Call 7.430 0.340 0.340 0.000   0 0.345
TCLIH7 30/10/2014 Put 7.430 0.040 0.040 0.000   0 0.035
TCLEW7 30/10/2014 Call 7.670 0.170 0.170 0.000   1,970 0.170
TCLEX7 30/10/2014 Put 7.670 0.105 0.105 0.000   1,828 0.095
TCLE57 30/10/2014 Call 7.920 0.060 0.060 0.000   1,270 0.060
TCLE67 30/10/2014 Put 7.920 0.240 0.240 0.000   6,976 0.225
TCLEK7 30/10/2014 Call 8.170 0.015 0.015 0.000   1,372 0.015
TCLEL7 30/10/2014 Put 8.170 0.445 0.445 0.000   671 0.440
TCLM37 30/10/2014 Call 8.180 0.015 0.015 0.000   319 0.015
TCLM27 30/10/2014 Put 8.180 0.445 0.445 0.000   0 0.440
TCLEU7 30/10/2014 Call 8.410 0.004 0.004 0.000   0 0.002
TCLEV7 30/10/2014 Put 8.410 0.680 0.680 0.000   0 0.680
TCLEY7 30/10/2014 Call 8.660 0.001 0.001 0.000   10 0.000
TCLEZ7 30/10/2014 Put 8.660 0.930 0.930 0.000   0 0.930
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 1.180 1.180 0.000   0 1.180
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.420 1.420 0.000   0 1.420
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.670 1.670 0.000   0 1.670
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.920 1.920 0.000   0 1.920
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 2.170 2.170 0.000   0 2.170
TCLNN7 27/11/2014 Call 0.010 7.750 7.750 0.000   0 7.750
TCLI57 27/11/2014 Call 5.750 2.005 2.005 0.000   0 2.010
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 1.755 1.755 0.000   0 1.760
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.001
TCLGK7 27/11/2014 Call 6.250 1.510 1.510 0.000   0 1.510
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.002
TCLGW7 27/11/2014 Call 6.500 1.260 1.260 0.000   0 1.265
TCLGX7 27/11/2014 Put 6.500 0.002 0.002 0.000   0 0.005
TCLI37 27/11/2014 Call 6.750 1.015 1.015 0.000   0 1.020
TCLI47 27/11/2014 Put 6.750 0.006 0.006 0.000   840 0.010
TCLGQ7 27/11/2014 Call 7.000 0.775 0.775 0.000   0 0.780
TCLGR7 27/11/2014 Put 7.000 0.015 0.015 0.000   0 0.020
TCLGM7 27/11/2014 Call 7.250 0.550 0.550 0.000   0 0.550
TCLGN7 27/11/2014 Put 7.250 0.040 0.040 0.000   5,550 0.045
TCLIK7 27/11/2014 Call 7.260 0.540 0.540 0.000   530 0.540
TCLIJ7 27/11/2014 Put 7.260 0.040 0.040 0.000   0 0.045
TCLGY7 27/11/2014 Call 7.500 0.345 0.345 0.350 130 0 0.345
TCLGZ7 27/11/2014 Put 7.500 0.085 0.085 0.000   0 0.090
TCLIL7 27/11/2014 Call 7.510 0.340 0.340 0.000   29 0.340
TCLIM7 27/11/2014 Put 7.510 0.090 0.090 0.000   0 0.090
TCLI17 27/11/2014 Call 7.750 0.185 0.185 0.185 750 4,356 0.185
TCLI27 27/11/2014 Put 7.750 0.175 0.175 0.000   4,180 0.175
TCLG67 27/11/2014 Call 8.000 0.080 0.080 0.000   7,210 0.080
TCLG77 27/11/2014 Put 8.000 0.330 0.330 0.000   399 0.325
TCLGU7 27/11/2014 Call 8.250 0.030 0.030 0.000   992 0.030
TCLGV7 27/11/2014 Put 8.250 0.535 0.535 0.000   0 0.530
TCLM57 27/11/2014 Call 8.260 0.025 0.025 0.000   0 0.025
TCLM47 27/11/2014 Put 8.260 0.530 0.530 0.000   0 0.530
TCLI77 27/11/2014 Call 8.500 0.008 0.008 0.000   0 0.008
TCLI87 27/11/2014 Put 8.500 0.770 0.770 0.000   0 0.770
TCLG87 27/11/2014 Call 8.750 0.002 0.002 0.000   0 0.002
TCLG97 27/11/2014 Put 8.750 1.020 1.020 0.000   0 1.020
TCLGO7 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.000
TCLGP7 27/11/2014 Put 9.000 1.270 1.270 0.000   0 1.270
TCLGS7 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
TCLGT7 27/11/2014 Put 9.250 1.520 1.520 0.000   0 1.520
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.770 1.770 0.000   0 1.770
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 2.020 2.020 0.000   0 2.020
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 2.270 2.270 0.000   0 2.270
TCLY39 18/12/2014 Call 0.010 7.765 7.765 0.000   41,456 7.765
TCLTD8 18/12/2014 Call 4.550 3.210 3.210 0.000   0 3.210
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.010 3.010 0.000   0 3.010
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 2.815 2.815 0.000   0 2.815
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 2.805 2.805 0.000   114 2.805
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.565 2.565 0.000   0 2.565
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.325 2.325 0.000   0 2.330
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.075 2.075 0.000   0 2.080
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 1.825 1.825 0.000   0 1.835
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.001
TCLYS9 18/12/2014 Call 5.950 1.815 1.815 0.000   40 1.825
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.001
TCLXF9 18/12/2014 Call 6.190 1.580 1.580 0.000   0 1.585
TCLXG9 18/12/2014 Put 6.190 0.001 0.001 0.000   0 0.002
TCLT98 18/12/2014 Call 6.430 1.340 1.340 0.000   0 1.350
TCLTA8 18/12/2014 Put 6.430 0.003 0.003 0.000   20 0.005
TCLYV9 18/12/2014 Call 6.440 1.335 1.335 0.000   200 1.340
TCLYU9 18/12/2014 Put 6.440 0.003 0.003 0.000   0 0.005
TCLX49 18/12/2014 Call 6.680 1.100 1.100 0.000   0 1.110
TCLX59 18/12/2014 Put 6.680 0.008 0.008 0.000   165 0.010
TCLDV7 18/12/2014 Call 6.690 1.090 1.090 0.000   0 1.100
TCLDU7 18/12/2014 Put 6.690 0.008 0.008 0.000   500 0.010
TCLTN8 18/12/2014 Call 6.930 0.860 0.860 0.000   0 0.870
TCLTO8 18/12/2014 Put 6.930 0.020 0.020 0.000   40 0.025
TCLYW9 18/12/2014 Call 6.940 0.850 0.850 0.000   0 0.860
TCLYX9 18/12/2014 Put 6.940 0.020 0.020 0.000   40 0.025
TCLXH9 18/12/2014 Call 7.180 0.635 0.635 0.000   1,003 0.640
TCLXI9 18/12/2014 Put 7.180 0.045 0.045 0.000   60 0.050
TCLB47 18/12/2014 Call 7.190 0.625 0.625 0.000   700 0.630
TCLB37 18/12/2014 Put 7.190 0.045 0.045 0.000   100 0.050
TCLTB8 18/12/2014 Call 7.420 0.435 0.435 0.000   6,974 0.440
TCLTC8 18/12/2014 Put 7.420 0.090 0.090 0.000   480 0.095
TCLZ19 18/12/2014 Call 7.430 0.430 0.430 0.000   0 0.435
TCLYZ9 18/12/2014 Put 7.430 0.090 0.090 0.000   0 0.095
TCLX69 18/12/2014 Call 7.670 0.265 0.265 0.000   13,210 0.270
TCLX79 18/12/2014 Put 7.670 0.170 0.170 0.000   130 0.175
TCLZ29 18/12/2014 Call 7.680 0.260 0.260 0.000   439 0.260
TCLZ39 18/12/2014 Put 7.680 0.170 0.170 0.000   200 0.175
TCLTZ8 18/12/2014 Call 7.920 0.140 0.140 0.000   11,272 0.140
TCLU18 18/12/2014 Put 7.920 0.300 0.300 0.000   950 0.300
TCLLY7 18/12/2014 Call 7.930 0.135 0.135 0.000   80 0.140
TCLLX7 18/12/2014 Put 7.930 0.300 0.300 0.000   0 0.300
TCLXC9 18/12/2014 Call 8.170 0.065 0.065 0.000   350 0.065
TCLXD9 18/12/2014 Put 8.170 0.480 0.480 0.000   0 0.475
TCLLZ7 18/12/2014 Call 8.180 0.060 0.060 0.000   0 0.065
TCLM17 18/12/2014 Put 8.180 0.475 0.475 0.000   0 0.470
TCLD99 18/12/2014 Call 8.410 0.025 0.025 0.000   276 0.025
TCLDK9 18/12/2014 Put 8.410 0.685 0.685 0.000   0 0.685
TCLX29 18/12/2014 Call 8.660 0.009 0.009 0.000   0 0.009
TCLX39 18/12/2014 Put 8.660 0.930 0.930 0.000   0 0.930
TCLL69 18/12/2014 Call 8.910 0.003 0.003 0.000   0 0.003
TCLL79 18/12/2014 Put 8.910 1.180 1.180 0.000   0 1.180
TCLFZ7 18/12/2014 Call 9.150 0.001 0.001 0.000   0 0.001
TCLG17 18/12/2014 Put 9.150 1.420 1.420 0.000   0 1.420
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.670 1.670 0.000   0 1.670
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.920 1.920 0.000   0 1.920
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 2.175 2.175 0.000   0 2.170
TCLM67 29/01/2015 Call 5.750 2.015 2.015 0.000   0 2.020
TCLM77 29/01/2015 Put 5.750 0.010 0.010 0.000   0 0.015
TCLKA7 29/01/2015 Call 6.000 1.770 1.770 0.000   0 1.770
TCLKB7 29/01/2015 Put 6.000 0.015 0.015 0.000   0 0.025
TCLKQ7 29/01/2015 Call 6.250 1.520 1.520 0.000   0 1.520
TCLKR7 29/01/2015 Put 6.250 0.020 0.020 0.000   0 0.030
TCLL17 29/01/2015 Call 6.500 1.270 1.270 0.000   0 1.275
TCLL27 29/01/2015 Put 6.500 0.030 0.030 0.000   0 0.035
TCLKM7 29/01/2015 Call 6.750 1.025 1.025 0.000   0 1.030
TCLKN7 29/01/2015 Put 6.750 0.045 0.045 0.000   0 0.045
TCLKE7 29/01/2015 Call 7.000 0.790 0.790 0.000   0 0.795
TCLKF7 29/01/2015 Put 7.000 0.070 0.070 0.000   0 0.075
TCLKU7 29/01/2015 Call 7.250 0.565 0.565 0.000   0 0.570
TCLKV7 29/01/2015 Put 7.250 0.120 0.120 0.000   0 0.125
TCLKY7 29/01/2015 Call 7.500 0.375 0.375 0.000   0 0.380
TCLKZ7 29/01/2015 Put 7.500 0.205 0.205 0.000   130 0.210
TCLKI7 29/01/2015 Call 7.750 0.225 0.225 0.000   64 0.230
TCLKJ7 29/01/2015 Put 7.750 0.335 0.335 0.000   0 0.340
TCLKC7 29/01/2015 Call 8.000 0.125 0.125 0.000   0 0.130
TCLKD7 29/01/2015 Put 8.000 0.505 0.505 0.000   0 0.510
TCLKS7 29/01/2015 Call 8.250 0.070 0.070 0.000   0 0.070
TCLKT7 29/01/2015 Put 8.250 0.705 0.705 0.000   0 0.715
TCLL37 29/01/2015 Call 8.500 0.035 0.035 0.000   800 0.035
TCLL47 29/01/2015 Put 8.500 0.930 0.930 0.000   0 0.940
TCLKG7 29/01/2015 Call 8.750 0.020 0.020 0.000   0 0.020
TCLKH7 29/01/2015 Put 8.750 1.170 1.170 0.000   0 1.175
TCLKO7 29/01/2015 Call 9.000 0.015 0.015 0.000   0 0.010
TCLKP7 29/01/2015 Put 9.000 1.410 1.410 0.000   0 1.420
TCLKW7 29/01/2015 Call 9.250 0.008 0.008 0.000   0 0.006
TCLKX7 29/01/2015 Put 9.250 1.660 1.660 0.000   0 1.665
TCLKK7 29/01/2015 Call 9.500 0.005 0.005 0.000   0 0.003
TCLKL7 29/01/2015 Put 9.500 1.905 1.905 0.000   0 1.910
TCLLG7 29/01/2015 Call 9.750 0.003 0.003 0.000   0 0.001
TCLLH7 29/01/2015 Put 9.750 2.155 2.155 0.000   0 2.160
TCLNQ7 29/01/2015 Call 10.000 0.002 0.002 0.000   0 0.001
TCLNR7 29/01/2015 Put 10.000 2.405 2.405 0.000   0 2.405
TCLP17 26/02/2015 Call 5.750 2.015 2.015 0.000   0 2.020
TCLP27 26/02/2015 Put 5.750 0.010 0.010 0.000   0 0.015
TCLNY7 26/02/2015 Call 6.000 1.770 1.770 0.000   0 1.770
TCLNZ7 26/02/2015 Put 6.000 0.015 0.015 0.000   0 0.025
TCLN77 26/02/2015 Call 6.250 1.520 1.520 0.000   0 1.525
TCLN87 26/02/2015 Put 6.250 0.025 0.025 0.000   0 0.035
TCLN37 26/02/2015 Call 6.500 1.275 1.275 0.000   0 1.275
TCLN47 26/02/2015 Put 6.500 0.035 0.035 0.000   0 0.045
TCLMS7 26/02/2015 Call 6.750 1.030 1.030 0.000   0 1.035
TCLMT7 26/02/2015 Put 6.750 0.055 0.055 0.000   0 0.060
TCLMM7 26/02/2015 Call 7.000 0.795 0.795 0.000   0 0.805
TCLMN7 26/02/2015 Put 7.000 0.090 0.090 0.000   0 0.095
TCLN97 26/02/2015 Call 7.250 0.585 0.585 0.000   0 0.590
TCLNK7 26/02/2015 Put 7.250 0.150 0.150 0.000   0 0.150
TCLN57 26/02/2015 Call 7.500 0.400 0.400 0.000   0 0.405
TCLN67 26/02/2015 Put 7.500 0.240 0.240 0.000   0 0.235
TCLMQ7 26/02/2015 Call 7.750 0.255 0.255 0.000   0 0.265
TCLMR7 26/02/2015 Put 7.750 0.365 0.365 0.000   0 0.365
TCLMO7 26/02/2015 Call 8.000 0.155 0.155 0.000   0 0.165
TCLMP7 26/02/2015 Put 8.000 0.530 0.530 0.000   0 0.530
TCLN17 26/02/2015 Call 8.250 0.090 0.090 0.000   0 0.100
TCLN27 26/02/2015 Put 8.250 0.720 0.720 0.000   0 0.730
TCLMU7 26/02/2015 Call 8.500 0.055 0.055 0.000   0 0.065
TCLMV7 26/02/2015 Put 8.500 0.940 0.940 0.000   0 0.950
TCLMK7 26/02/2015 Call 8.750 0.035 0.035 0.000   0 0.040
TCLML7 26/02/2015 Put 8.750 1.170 1.170 0.000   0 1.180
TCLNL7 26/02/2015 Call 9.000 0.020 0.020 0.000   0 0.030
TCLNM7 26/02/2015 Put 9.000 1.410 1.410 0.000   0 1.420
TCLMY7 26/02/2015 Call 9.250 0.010 0.010 0.000   0 0.020
TCLMZ7 26/02/2015 Put 9.250 1.655 1.655 0.000   0 1.665
TCLMW7 26/02/2015 Call 9.500 0.006 0.006 0.000   0 0.015
TCLMX7 26/02/2015 Put 9.500 1.905 1.905 0.000   0 1.910
TCLMI7 26/02/2015 Call 9.750 0.003 0.003 0.000   0 0.008
TCLMJ7 26/02/2015 Put 9.750 2.150 2.150 0.000   0 2.155
TCLNS7 26/02/2015 Call 10.000 0.002 0.002 0.000   0 0.005
TCLNT7 26/02/2015 Put 10.000 2.400 2.400 0.000   0 2.405
TCLDR7 26/03/2015 Call 0.010 7.630 7.630 0.000   0 7.630
TCLJQ9 26/03/2015 Call 4.750 3.010 3.010 0.000   0 3.010
TCLJR9 26/03/2015 Put 4.750 0.002 0.002 0.000   0 0.001
TCLJO9 26/03/2015 Call 4.950 2.815 2.815 0.000   0 2.815
TCLJP9 26/03/2015 Put 4.950 0.004 0.004 0.000   0 0.002
TCLE37 26/03/2015 Call 5.200 2.565 2.565 0.000   0 2.565
TCLE47 26/03/2015 Put 5.200 0.008 0.008 0.000   0 0.004
TCLJE9 26/03/2015 Call 5.440 2.325 2.325 0.000   0 2.330
TCLJF9 26/03/2015 Put 5.440 0.015 0.015 0.000   0 0.009
TCLD57 26/03/2015 Call 5.690 2.080 2.080 0.000   0 2.080
TCLD67 26/03/2015 Put 5.690 0.020 0.020 0.000   400 0.015
TCLJM9 26/03/2015 Call 5.940 1.830 1.830 0.000   0 1.835
TCLJN9 26/03/2015 Put 5.940 0.030 0.030 0.000   0 0.025
TCLDL7 26/03/2015 Call 6.190 1.580 1.580 0.000   0 1.590
TCLDM7 26/03/2015 Put 6.190 0.035 0.035 0.000   0 0.035
TCLE17 26/03/2015 Call 6.200 1.435 1.435 0.000   0 1.460
TCLE27 26/03/2015 Put 6.200 0.035 0.035 0.000   0 0.035
TCLJA9 26/03/2015 Call 6.430 1.345 1.345 0.000   0 1.355
TCLJB9 26/03/2015 Put 6.430 0.050 0.050 0.000   0 0.045
TCLDZ7 26/03/2015 Call 6.440 1.215 1.215 0.000   0 1.235
TCLDY7 26/03/2015 Put 6.440 0.050 0.050 0.000   0 0.045
TCLD77 26/03/2015 Call 6.680 1.105 1.105 0.000   0 1.115
TCLD87 26/03/2015 Put 6.680 0.070 0.070 0.000   0 0.065
TCLDW7 26/03/2015 Call 6.690 0.990 0.990 0.000   0 1.010
TCLDX7 26/03/2015 Put 6.690 0.070 0.070 0.000   400 0.065
TCLJI9 26/03/2015 Call 6.930 0.875 0.875 0.000   0 0.885
TCLJJ9 26/03/2015 Put 6.930 0.105 0.105 0.000   260 0.100
TCLD97 26/03/2015 Call 7.180 0.665 0.665 0.000   0 0.670
TCLDK7 26/03/2015 Put 7.180 0.160 0.160 0.000   0 0.155
TCLJG9 26/03/2015 Call 7.420 0.480 0.480 0.000   1,904 0.485
TCLJH9 26/03/2015 Put 7.420 0.235 0.235 0.000   440 0.235
TCLD17 26/03/2015 Call 7.670 0.325 0.325 0.000   943 0.330
TCLD27 26/03/2015 Put 7.670 0.350 0.350 0.000   463 0.350
TCLLN7 26/03/2015 Call 7.680 0.295 0.295 0.000   570 0.300
TCLLM7 26/03/2015 Put 7.680 0.345 0.345 0.000   0 0.345
TCLJK9 26/03/2015 Call 7.920 0.210 0.210 0.000   81 0.215
TCLJL9 26/03/2015 Put 7.920 0.495 0.495 0.000   100 0.500
TCLLO7 26/03/2015 Call 7.930 0.195 0.195 0.000   173 0.195
TCLLP7 26/03/2015 Put 7.930 0.485 0.485 0.000   0 0.490
TCLDN7 26/03/2015 Call 8.170 0.130 0.130 0.000   250 0.130
TCLDO7 26/03/2015 Put 8.170 0.675 0.675 0.000   80 0.680
TCLLR7 26/03/2015 Call 8.180 0.125 0.125 0.000   0 0.125
TCLLQ7 26/03/2015 Put 8.180 0.660 0.660 0.000   0 0.665
TCLJC9 26/03/2015 Call 8.410 0.085 0.085 0.000   0 0.085
TCLJD9 26/03/2015 Put 8.410 0.870 0.870 0.000   0 0.880
TCLLS7 26/03/2015 Call 8.420 0.080 0.080 0.000   307 0.080
TCLLT7 26/03/2015 Put 8.420 0.845 0.845 0.000   0 0.860
TCLD37 26/03/2015 Call 8.660 0.055 0.055 0.000   0 0.055
TCLD47 26/03/2015 Put 8.660 1.090 1.090 0.000   0 1.100
TCLLW7 26/03/2015 Call 8.670 0.055 0.055 0.000   0 0.055
TCLLU7 26/03/2015 Put 8.670 1.060 1.060 0.000   0 1.075
TCLL89 26/03/2015 Call 8.910 0.040 0.040 0.000   900 0.040
TCLL99 26/03/2015 Put 8.910 1.325 1.325 0.000   0 1.335
TCLG27 26/03/2015 Call 9.150 0.030 0.030 0.000   0 0.030
TCLG37 26/03/2015 Put 9.150 1.560 1.560 0.000   0 1.570
TCLCK7 26/03/2015 Call 9.400 0.025 0.025 0.000   0 0.020
TCLCL7 26/03/2015 Put 9.400 1.805 1.805 0.000   0 1.810
TCLLI7 26/03/2015 Call 9.650 0.020 0.020 0.000   0 0.015
TCLLJ7 26/03/2015 Put 9.650 2.055 2.055 0.000   0 2.055
TCLMG7 26/03/2015 Call 9.900 0.015 0.015 0.000   0 0.010
TCLMH7 26/03/2015 Put 9.900 2.305 2.305 0.000   0 2.300
TCLK37 25/06/2015 Call 0.010 7.685 7.685 0.000   0 7.685
TCLV18 25/06/2015 Call 4.350 3.410 3.410 0.000   0 3.410
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.210 3.210 0.000   0 3.210
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.010 3.010 0.000   0 3.010
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.001
TCLV38 25/06/2015 Call 4.950 2.815 2.815 0.000   0 2.815
TCLV48 25/06/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLUY8 25/06/2015 Call 5.440 2.325 2.325 0.000   0 2.325
TCLUZ8 25/06/2015 Put 5.440 0.005 0.005 0.000   0 0.007
TCLK47 25/06/2015 Call 5.690 2.080 2.080 0.000   0 2.080
TCLK57 25/06/2015 Put 5.690 0.010 0.010 0.000   0 0.015
TCLUU8 25/06/2015 Call 5.940 1.830 1.830 0.000   0 1.835
TCLUV8 25/06/2015 Put 5.940 0.020 0.020 0.000   0 0.025
TCLJK7 25/06/2015 Call 6.190 1.580 1.580 0.000   0 1.590
TCLJL7 25/06/2015 Put 6.190 0.035 0.035 0.000   0 0.040
TCLUW8 25/06/2015 Call 6.430 1.345 1.345 0.000   0 1.360
TCLUX8 25/06/2015 Put 6.430 0.060 0.060 0.000   0 0.065
TCLJE7 25/06/2015 Call 6.680 1.110 1.110 0.000   0 1.130
TCLJF7 25/06/2015 Put 6.680 0.090 0.090 0.000   0 0.100
TCLUS8 25/06/2015 Call 6.930 0.890 0.890 0.000   0 0.915
TCLUT8 25/06/2015 Put 6.930 0.140 0.140 0.000   0 0.145
TCLJM7 25/06/2015 Call 7.180 0.695 0.695 0.000   0 0.720
TCLJN7 25/06/2015 Put 7.180 0.205 0.205 0.000   1,150 0.210
TCLV98 25/06/2015 Call 7.420 0.535 0.535 0.000   0 0.555
TCLVA8 25/06/2015 Put 7.420 0.290 0.290 0.000   325 0.295
TCLJC7 25/06/2015 Call 7.670 0.395 0.395 0.000   0 0.415
TCLJD7 25/06/2015 Put 7.670 0.400 0.400 0.000   0 0.405
TCLVC8 25/06/2015 Call 7.920 0.280 0.280 0.000   840 0.295
TCLVD8 25/06/2015 Put 7.920 0.540 0.540 0.000   0 0.540
TCLJI7 25/06/2015 Call 8.170 0.195 0.195 0.000   0 0.205
TCLJJ7 25/06/2015 Put 8.170 0.710 0.710 0.000   0 0.705
TCLDL9 25/06/2015 Call 8.410 0.135 0.135 0.000   110 0.140
TCLDM9 25/06/2015 Put 8.410 0.895 0.895 0.000   0 0.890
TCLJA7 25/06/2015 Call 8.660 0.090 0.090 0.000   1,150 0.090
TCLJB7 25/06/2015 Put 8.660 1.105 1.105 0.000   0 1.100
TCLLA9 25/06/2015 Call 8.910 0.060 0.060 0.000   300 0.055
TCLLB9 25/06/2015 Put 8.910 1.330 1.330 0.000   0 1.325
TCLJG7 25/06/2015 Call 9.150 0.040 0.040 0.000   0 0.040
TCLJH7 25/06/2015 Put 9.150 1.560 1.560 0.000   300 1.555
TCLCM7 25/06/2015 Call 9.400 0.030 0.030 0.000   0 0.025
TCLCN7 25/06/2015 Put 9.400 1.800 1.800 0.000   0 1.800
TCLLK7 25/06/2015 Call 9.650 0.020 0.020 0.000   0 0.015
TCLLL7 25/06/2015 Put 9.650 2.050 2.050 0.000   0 2.045
TCLJ47 25/06/2015 Call 9.900 0.015 0.015 0.000   0 0.010
TCLJ57 25/06/2015 Put 9.900 2.295 2.295 0.000   0 2.290
TCLQA7 24/09/2015 Call 0.010 7.525 7.525 0.000   0 7.525
TCLY49 24/09/2015 Call 4.750 3.010 3.010 0.000   0 3.010
TCLY59 24/09/2015 Put 4.750 0.003 0.003 0.000   0 0.003
TCLUI9 24/09/2015 Call 4.950 2.810 2.810 0.000   0 2.810
TCLUJ9 24/09/2015 Put 4.950 0.005 0.005 0.000   0 0.006
TCLU69 24/09/2015 Call 5.440 2.325 2.325 0.000   0 2.325
TCLU79 24/09/2015 Put 5.440 0.020 0.020 0.000   0 0.015
TCLUA9 24/09/2015 Call 5.940 1.830 1.830 0.000   0 1.835
TCLUB9 24/09/2015 Put 5.940 0.055 0.055 0.000   0 0.045
TCLP77 24/09/2015 Call 6.190 1.580 1.580 0.000   0 1.600
TCLP87 24/09/2015 Put 6.190 0.085 0.085 0.000   0 0.070
TCLU89 24/09/2015 Call 6.430 1.350 1.350 0.000   0 1.385
TCLU99 24/09/2015 Put 6.430 0.125 0.125 0.000   0 0.105
TCLPL7 24/09/2015 Call 6.680 1.125 1.125 0.000   0 1.170
TCLPM7 24/09/2015 Put 6.680 0.175 0.175 0.000   0 0.150
TCLUC9 24/09/2015 Call 6.930 0.915 0.915 0.000   0 0.980
TCLUD9 24/09/2015 Put 6.930 0.245 0.245 0.000   70 0.215
TCLP97 24/09/2015 Call 7.180 0.735 0.735 0.000   0 0.805
TCLPK7 24/09/2015 Put 7.180 0.330 0.330 0.000   0 0.295
TCLU29 24/09/2015 Call 7.420 0.585 0.585 0.000   100 0.655
TCLU39 24/09/2015 Put 7.420 0.435 0.435 0.000   100 0.390
TCLP57 24/09/2015 Call 7.670 0.455 0.455 0.000   0 0.525
TCLP67 24/09/2015 Put 7.670 0.560 0.560 0.000   0 0.515
TCLUG9 24/09/2015 Call 7.920 0.350 0.350 0.000   0 0.410
TCLUH9 24/09/2015 Put 7.920 0.710 0.710 0.000   0 0.655
TCLPP7 24/09/2015 Call 8.170 0.260 0.260 0.000   0 0.310
TCLPQ7 24/09/2015 Put 8.170 0.875 0.875 0.000   0 0.820
TCLU49 24/09/2015 Call 8.410 0.195 0.195 0.000   0 0.235
TCLU59 24/09/2015 Put 8.410 1.050 1.050 0.000   150 1.000
TCLP37 24/09/2015 Call 8.660 0.145 0.145 0.000   0 0.175
TCLP47 24/09/2015 Put 8.660 1.250 1.250 0.000   0 1.200
TCLUE9 24/09/2015 Call 8.910 0.105 0.105 0.000   0 0.125
TCLUF9 24/09/2015 Put 8.910 1.460 1.460 0.000   0 1.420
TCLPN7 24/09/2015 Call 9.150 0.075 0.075 0.000   0 0.085
TCLPO7 24/09/2015 Put 9.150 1.675 1.675 0.000   0 1.640
TCLDP7 24/09/2015 Call 9.400 0.055 0.055 0.000   0 0.060
TCLDQ7 24/09/2015 Put 9.400 1.900 1.900 0.000   0 1.875
TCLJ67 24/09/2015 Call 9.900 0.025 0.025 0.000   0 0.025
TCLJ77 24/09/2015 Put 9.900 2.370 2.370 0.000   0 2.360
TCLNU7 24/09/2015 Call 10.390 0.015 0.015 0.000   0 0.008
TCLNV7 24/09/2015 Put 10.390 2.840 2.840 0.000   0 2.840
TCLJU7 17/12/2015 Call 5.440 2.325 2.325 0.000   0 2.325
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 1.825 1.825 0.000   600 1.830
TCLE59 17/12/2015 Put 5.940 0.009 0.009 0.000   0 0.009
TCLK17 17/12/2015 Call 6.430 1.340 1.340 0.000   0 1.345
TCLK27 17/12/2015 Put 6.430 0.040 0.040 0.000   0 0.040
TCLJQ7 17/12/2015 Call 6.930 0.870 0.870 0.000   0 0.870
TCLJR7 17/12/2015 Put 6.930 0.130 0.130 0.000   0 0.130
TCLEL9 17/12/2015 Call 7.420 0.505 0.505 0.000   100 0.505
TCLEM9 17/12/2015 Put 7.420 0.315 0.315 0.000   0 0.315
TCLJS7 17/12/2015 Call 7.920 0.265 0.265 0.000   0 0.270
TCLJT7 17/12/2015 Put 7.920 0.605 0.605 0.000   0 0.605
TCLJW7 17/12/2015 Call 8.410 0.130 0.130 0.000   0 0.130
TCLJX7 17/12/2015 Put 8.410 0.975 0.975 0.000   0 0.975
TCLJO7 17/12/2015 Call 8.910 0.060 0.060 0.000   0 0.060
TCLJP7 17/12/2015 Put 8.910 1.415 1.415 0.000   0 1.415
TCLJY7 17/12/2015 Call 9.400 0.025 0.025 0.000   0 0.025
TCLJZ7 17/12/2015 Put 9.400 1.880 1.880 0.000   0 1.880
TCLK87 17/12/2015 Call 9.900 0.009 0.009 0.000   0 0.009
TCLK97 17/12/2015 Put 9.900 2.360 2.360 0.000   0 2.360
TCLNW7 17/12/2015 Call 10.390 0.003 0.003 0.000   0 0.003
TCLNX7 17/12/2015 Put 10.390 2.840 2.840 0.000   0 2.840
TCLQ47 23/03/2016 Call 5.500 2.265 2.265 0.000   0 2.265
TCLQ57 23/03/2016 Put 5.500 0.015 0.015 0.000   0 0.015
TCLPZ7 23/03/2016 Call 6.000 1.770 1.770 0.000   0 1.770
TCLQ17 23/03/2016 Put 6.000 0.050 0.050 0.000   0 0.050
TCLQ67 23/03/2016 Call 6.500 1.280 1.280 0.000   0 1.280
TCLQ77 23/03/2016 Put 6.500 0.135 0.135 0.000   0 0.140
TCLPV7 23/03/2016 Call 7.000 0.845 0.845 0.000   0 0.845
TCLPW7 23/03/2016 Put 7.000 0.290 0.290 0.000   0 0.295
TCLPR7 23/03/2016 Call 7.500 0.525 0.525 0.000   0 0.525
TCLPS7 23/03/2016 Put 7.500 0.525 0.525 0.000   0 0.525
TCLPX7 23/03/2016 Call 8.000 0.310 0.310 0.000   0 0.310
TCLPY7 23/03/2016 Put 8.000 0.835 0.835 0.000   0 0.835
TCLQ27 23/03/2016 Call 8.500 0.175 0.175 0.000   0 0.175
TCLQ37 23/03/2016 Put 8.500 1.205 1.205 0.000   0 1.205
TCLQ87 23/03/2016 Call 9.000 0.095 0.095 0.000   0 0.095
TCLQ97 23/03/2016 Put 9.000 1.620 1.620 0.000   0 1.620
TCLPT7 23/03/2016 Call 9.500 0.050 0.050 0.000   0 0.050
TCLPU7 23/03/2016 Put 9.500 2.070 2.070 0.000   0 2.070
TCLQU9 23/06/2016 Call 6.930 0.990 0.990 0.000   0 0.995
TCLQV9 23/06/2016 Put 6.930 0.315 0.315 0.000   150 0.315

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.