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 8.310 Down -0.040 8.310 8.400 8.380 8.430 8.300 6,073,780 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLY39 18/12/2014 Call 0.010 8.310 8.310 0.000   0 8.310
TCLTD8 18/12/2014 Call 4.550 3.765 3.765 0.000   0 3.765
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.565 3.565 0.000   0 3.565
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.370 3.370 0.000   0 3.370
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.360 3.360 0.000   0 3.360
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 3.120 3.120 0.000   0 3.120
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.880 2.880 0.000   0 2.880
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.630 2.630 0.000   0 2.630
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.385 2.385 0.000   0 2.385
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYS9 18/12/2014 Call 5.950 2.375 2.375 0.000   0 2.375
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 2.135 2.135 0.000   0 2.135
TCLXG9 18/12/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLT98 18/12/2014 Call 6.430 1.895 1.895 0.000   0 1.895
TCLTA8 18/12/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLYV9 18/12/2014 Call 6.440 1.885 1.885 0.000   0 1.885
TCLYU9 18/12/2014 Put 6.440 0.000 0.000 0.000   0 0.000
TCLX49 18/12/2014 Call 6.680 1.645 1.645 0.000   0 1.645
TCLX59 18/12/2014 Put 6.680 0.000 0.000 0.000   0 0.000
TCLDV7 18/12/2014 Call 6.690 1.635 1.635 0.000   0 1.635
TCLDU7 18/12/2014 Put 6.690 0.000 0.000 0.000   0 0.000
TCLTN8 18/12/2014 Call 6.930 1.395 1.395 0.000   0 1.395
TCLTO8 18/12/2014 Put 6.930 0.000 0.000 0.000   0 0.000
TCLYW9 18/12/2014 Call 6.940 1.385 1.385 0.000   0 1.385
TCLYX9 18/12/2014 Put 6.940 0.000 0.000 0.000   0 0.000
TCLXH9 18/12/2014 Call 7.180 1.150 1.150 0.000   0 1.150
TCLXI9 18/12/2014 Put 7.180 0.001 0.001 0.000   0 0.001
TCLB47 18/12/2014 Call 7.190 1.140 1.140 0.000   0 1.140
TCLB37 18/12/2014 Put 7.190 0.001 0.001 0.000   0 0.001
TCLTB8 18/12/2014 Call 7.420 0.910 0.910 0.000   0 0.910
TCLTC8 18/12/2014 Put 7.420 0.003 0.003 0.000   0 0.003
TCLZ19 18/12/2014 Call 7.430 0.900 0.900 0.000   0 0.900
TCLYZ9 18/12/2014 Put 7.430 0.003 0.003 0.000   0 0.003
TCLX69 18/12/2014 Call 7.670 0.665 0.665 0.000   0 0.665
TCLX79 18/12/2014 Put 7.670 0.009 0.009 0.000   0 0.009
TCLZ29 18/12/2014 Call 7.680 0.660 0.660 0.000   0 0.660
TCLZ39 18/12/2014 Put 7.680 0.010 0.010 0.000   0 0.010
TCLTZ8 18/12/2014 Call 7.920 0.435 0.435 0.000   0 0.435
TCLU18 18/12/2014 Put 7.920 0.025 0.025 0.000   0 0.025
TCLLY7 18/12/2014 Call 7.930 0.425 0.425 0.000   0 0.425
TCLLX7 18/12/2014 Put 7.930 0.025 0.025 0.000   0 0.025
TCLXC9 18/12/2014 Call 8.170 0.225 0.225 0.000   0 0.225
TCLXD9 18/12/2014 Put 8.170 0.070 0.070 0.000   0 0.070
TCLLZ7 18/12/2014 Call 8.180 0.220 0.220 0.000   0 0.220
TCLM17 18/12/2014 Put 8.180 0.075 0.075 0.000   0 0.075
TCLD99 18/12/2014 Call 8.410 0.085 0.085 0.000   0 0.085
TCLDK9 18/12/2014 Put 8.410 0.180 0.180 0.000   0 0.180
TCLX29 18/12/2014 Call 8.660 0.020 0.020 0.000   0 0.020
TCLX39 18/12/2014 Put 8.660 0.365 0.365 0.000   0 0.365
TCLL69 18/12/2014 Call 8.910 0.002 0.002 0.000   0 0.002
TCLL79 18/12/2014 Put 8.910 0.600 0.600 0.000   0 0.600
TCLFZ7 18/12/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLG17 18/12/2014 Put 9.150 0.840 0.840 0.000   0 0.840
TCLIX7 18/12/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIY7 18/12/2014 Put 9.400 1.090 1.090 0.000   0 1.090
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.340 1.340 0.000   0 1.340
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 1.590 1.590 0.000   0 1.590
TCLRM7 18/12/2014 Call 10.140 0.000 0.000 0.000   0 0.000
TCLRN7 18/12/2014 Put 10.140 1.830 1.830 0.000   0 1.830
TCLRJ7 29/01/2015 Call 0.010 8.145 8.145 0.000   0 8.145
TCLM67 29/01/2015 Call 5.750 2.575 2.575 0.000   0 2.575
TCLM77 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLKA7 29/01/2015 Call 6.000 2.325 2.325 0.000   0 2.325
TCLKB7 29/01/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLKQ7 29/01/2015 Call 6.250 2.075 2.075 0.000   0 2.075
TCLKR7 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLL17 29/01/2015 Call 6.500 1.825 1.825 0.000   0 1.825
TCLL27 29/01/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TCLKM7 29/01/2015 Call 6.750 1.575 1.575 0.000   0 1.575
TCLKN7 29/01/2015 Put 6.750 0.001 0.001 0.000   0 0.001
TCLKE7 29/01/2015 Call 7.000 1.325 1.325 0.000   0 1.325
TCLKF7 29/01/2015 Put 7.000 0.002 0.002 0.000   0 0.002
TCLKU7 29/01/2015 Call 7.250 1.075 1.075 0.000   0 1.075
TCLKV7 29/01/2015 Put 7.250 0.007 0.007 0.000   0 0.007
TCLKY7 29/01/2015 Call 7.500 0.825 0.825 0.000   0 0.825
TCLKZ7 29/01/2015 Put 7.500 0.020 0.020 0.000   0 0.020
TCLKI7 29/01/2015 Call 7.750 0.580 0.580 0.000   0 0.580
TCLKJ7 29/01/2015 Put 7.750 0.045 0.045 0.000   0 0.045
TCLKC7 29/01/2015 Call 8.000 0.350 0.350 0.000   0 0.350
TCLKD7 29/01/2015 Put 8.000 0.105 0.105 0.000   0 0.105
TCLKS7 29/01/2015 Call 8.250 0.170 0.170 0.000   0 0.170
TCLKT7 29/01/2015 Put 8.250 0.215 0.215 0.000   0 0.215
TCLQH7 29/01/2015 Call 8.260 0.120 0.120 0.000   0 0.120
TCLQI7 29/01/2015 Put 8.260 0.215 0.215 0.000   0 0.215
TCLL37 29/01/2015 Call 8.500 0.065 0.065 0.000   0 0.065
TCLL47 29/01/2015 Put 8.500 0.385 0.385 0.000   0 0.385
TCLKG7 29/01/2015 Call 8.750 0.020 0.020 0.000   0 0.020
TCLKH7 29/01/2015 Put 8.750 0.615 0.615 0.000   0 0.615
TCLKO7 29/01/2015 Call 9.000 0.006 0.006 0.000   0 0.006
TCLKP7 29/01/2015 Put 9.000 0.860 0.860 0.000   0 0.860
TCLKW7 29/01/2015 Call 9.250 0.001 0.001 0.000   0 0.001
TCLKX7 29/01/2015 Put 9.250 1.110 1.110 0.000   0 1.110
TCLKK7 29/01/2015 Call 9.500 0.000 0.000 0.000   0 0.000
TCLKL7 29/01/2015 Put 9.500 1.360 1.360 0.000   0 1.360
TCLLG7 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLH7 29/01/2015 Put 9.750 1.610 1.610 0.000   0 1.610
TCLNQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNR7 29/01/2015 Put 10.000 1.860 1.860 0.000   0 1.860
TCLSR7 26/02/2015 Call 0.010 8.165 8.165 0.000   0 8.165
TCLP17 26/02/2015 Call 5.750 2.575 2.575 0.000   0 2.575
TCLP27 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TCLNY7 26/02/2015 Call 6.000 2.325 2.325 0.000   0 2.325
TCLNZ7 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TCLN77 26/02/2015 Call 6.250 2.075 2.075 0.000   0 2.075
TCLN87 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TCLN37 26/02/2015 Call 6.500 1.825 1.825 0.000   0 1.825
TCLN47 26/02/2015 Put 6.500 0.001 0.001 0.000   0 0.001
TCLMS7 26/02/2015 Call 6.750 1.575 1.575 0.000   0 1.575
TCLMT7 26/02/2015 Put 6.750 0.003 0.003 0.000   0 0.003
TCLMM7 26/02/2015 Call 7.000 1.325 1.325 0.000   0 1.325
TCLMN7 26/02/2015 Put 7.000 0.008 0.008 0.000   0 0.008
TCLN97 26/02/2015 Call 7.250 1.080 1.080 0.000   0 1.080
TCLNK7 26/02/2015 Put 7.250 0.020 0.020 0.000   0 0.020
TCLN57 26/02/2015 Call 7.500 0.835 0.835 0.000   0 0.835
TCLN67 26/02/2015 Put 7.500 0.040 0.040 0.000   0 0.040
TCLMQ7 26/02/2015 Call 7.750 0.595 0.595 0.000   0 0.595
TCLMR7 26/02/2015 Put 7.750 0.075 0.075 0.000   0 0.075
TCLMO7 26/02/2015 Call 8.000 0.375 0.375 0.000   0 0.375
TCLMP7 26/02/2015 Put 8.000 0.145 0.145 0.000   0 0.145
TCLN17 26/02/2015 Call 8.250 0.210 0.210 0.000   0 0.210
TCLN27 26/02/2015 Put 8.250 0.255 0.255 0.000   0 0.255
TCLMU7 26/02/2015 Call 8.500 0.105 0.105 0.000   0 0.105
TCLMV7 26/02/2015 Put 8.500 0.420 0.420 0.000   0 0.420
TCLMK7 26/02/2015 Call 8.750 0.050 0.050 0.000   0 0.050
TCLML7 26/02/2015 Put 8.750 0.630 0.630 0.000   0 0.630
TCLNL7 26/02/2015 Call 9.000 0.025 0.025 0.000   0 0.025
TCLNM7 26/02/2015 Put 9.000 0.865 0.865 0.000   0 0.865
TCLMY7 26/02/2015 Call 9.250 0.015 0.015 0.000   0 0.015
TCLMZ7 26/02/2015 Put 9.250 1.110 1.110 0.000   0 1.110
TCLMW7 26/02/2015 Call 9.500 0.007 0.007 0.000   0 0.007
TCLMX7 26/02/2015 Put 9.500 1.360 1.360 0.000   0 1.360
TCLMI7 26/02/2015 Call 9.750 0.004 0.004 0.000   0 0.004
TCLMJ7 26/02/2015 Put 9.750 1.610 1.610 0.000   0 1.610
TCLNS7 26/02/2015 Call 10.000 0.002 0.002 0.000   0 0.002
TCLNT7 26/02/2015 Put 10.000 1.860 1.860 0.000   0 1.860
TCLDR7 26/03/2015 Call 0.010 8.180 8.180 0.000   0 8.180
TCLJQ9 26/03/2015 Call 4.750 3.570 3.570 0.000   0 3.570
TCLJR9 26/03/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLJO9 26/03/2015 Call 4.950 3.370 3.370 0.000   0 3.370
TCLJP9 26/03/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLE37 26/03/2015 Call 5.200 3.120 3.120 0.000   0 3.120
TCLE47 26/03/2015 Put 5.200 0.000 0.000 0.000   0 0.000
TCLJE9 26/03/2015 Call 5.440 2.885 2.885 0.000   0 2.885
TCLJF9 26/03/2015 Put 5.440 0.000 0.000 0.000   0 0.000
TCLD57 26/03/2015 Call 5.690 2.635 2.635 0.000   0 2.635
TCLD67 26/03/2015 Put 5.690 0.001 0.001 0.000   0 0.001
TCLJM9 26/03/2015 Call 5.940 2.385 2.385 0.000   0 2.385
TCLJN9 26/03/2015 Put 5.940 0.002 0.002 0.000   0 0.002
TCLDL7 26/03/2015 Call 6.190 2.135 2.135 0.000   0 2.135
TCLDM7 26/03/2015 Put 6.190 0.004 0.004 0.000   0 0.004
TCLE17 26/03/2015 Call 6.200 2.000 2.000 0.000   0 2.000
TCLE27 26/03/2015 Put 6.200 0.004 0.004 0.000   0 0.004
TCLJA9 26/03/2015 Call 6.430 1.895 1.895 0.000   0 1.895
TCLJB9 26/03/2015 Put 6.430 0.008 0.008 0.000   0 0.008
TCLDZ7 26/03/2015 Call 6.440 1.765 1.765 0.000   0 1.765
TCLDY7 26/03/2015 Put 6.440 0.008 0.008 0.000   0 0.008
TCLD77 26/03/2015 Call 6.680 1.645 1.645 0.000   0 1.645
TCLD87 26/03/2015 Put 6.680 0.015 0.015 0.000   0 0.015
TCLDW7 26/03/2015 Call 6.690 1.525 1.525 0.000   0 1.525
TCLDX7 26/03/2015 Put 6.690 0.015 0.015 0.000   0 0.015
TCLJI9 26/03/2015 Call 6.930 1.400 1.400 0.000   0 1.400
TCLJJ9 26/03/2015 Put 6.930 0.020 0.020 0.000   0 0.020
TCLD97 26/03/2015 Call 7.180 1.150 1.150 0.000   0 1.150
TCLDK7 26/03/2015 Put 7.180 0.035 0.035 0.000   0 0.035
TCLJG9 26/03/2015 Call 7.420 0.920 0.920 0.000   0 0.920
TCLJH9 26/03/2015 Put 7.420 0.055 0.055 0.000   0 0.055
TCLD17 26/03/2015 Call 7.670 0.685 0.685 0.000   0 0.685
TCLD27 26/03/2015 Put 7.670 0.090 0.090 0.000   0 0.090
TCLLN7 26/03/2015 Call 7.680 0.615 0.615 0.000   0 0.615
TCLLM7 26/03/2015 Put 7.680 0.090 0.090 0.000   0 0.090
TCLJK9 26/03/2015 Call 7.920 0.470 0.470 0.000   0 0.470
TCLJL9 26/03/2015 Put 7.920 0.150 0.150 0.000   0 0.150
TCLLO7 26/03/2015 Call 7.930 0.425 0.425 0.000   0 0.425
TCLLP7 26/03/2015 Put 7.930 0.150 0.150 0.000   0 0.150
TCLDN7 26/03/2015 Call 8.170 0.295 0.295 0.000   0 0.295
TCLDO7 26/03/2015 Put 8.170 0.245 0.245 0.000   0 0.245
TCLLR7 26/03/2015 Call 8.180 0.275 0.275 0.000   0 0.275
TCLLQ7 26/03/2015 Put 8.180 0.240 0.240 0.000   0 0.240
TCLJC9 26/03/2015 Call 8.410 0.175 0.175 0.000   0 0.175
TCLJD9 26/03/2015 Put 8.410 0.380 0.380 0.000   0 0.380
TCLLS7 26/03/2015 Call 8.420 0.165 0.165 0.000   0 0.165
TCLLT7 26/03/2015 Put 8.420 0.370 0.370 0.000   0 0.370
TCLD37 26/03/2015 Call 8.660 0.095 0.095 0.000   0 0.095
TCLD47 26/03/2015 Put 8.660 0.565 0.565 0.000   0 0.565
TCLLW7 26/03/2015 Call 8.670 0.095 0.095 0.000   0 0.095
TCLLU7 26/03/2015 Put 8.670 0.545 0.545 0.000   0 0.545
TCLL89 26/03/2015 Call 8.910 0.050 0.050 0.000   0 0.050
TCLL99 26/03/2015 Put 8.910 0.785 0.785 0.000   0 0.785
TCLG27 26/03/2015 Call 9.150 0.030 0.030 0.000   0 0.030
TCLG37 26/03/2015 Put 9.150 1.015 1.015 0.000   0 1.015
TCLCK7 26/03/2015 Call 9.400 0.015 0.015 0.000   0 0.015
TCLCL7 26/03/2015 Put 9.400 1.260 1.260 0.000   0 1.260
TCLLI7 26/03/2015 Call 9.650 0.010 0.010 0.000   0 0.010
TCLLJ7 26/03/2015 Put 9.650 1.510 1.510 0.000   0 1.510
TCLMG7 26/03/2015 Call 9.900 0.006 0.006 0.000   0 0.006
TCLMH7 26/03/2015 Put 9.900 1.760 1.760 0.000   0 1.760
TCLRO7 26/03/2015 Call 10.140 0.003 0.003 0.000   0 0.003
TCLRP7 26/03/2015 Put 10.140 2.000 2.000 0.000   0 2.000
TCLQJ7 23/04/2015 Call 6.250 2.075 2.075 0.000   0 2.075
TCLQK7 23/04/2015 Put 6.250 0.001 0.001 0.000   0 0.001
TCLQL7 23/04/2015 Call 6.500 1.825 1.825 0.000   0 1.825
TCLQM7 23/04/2015 Put 6.500 0.003 0.003 0.000   0 0.003
TCLQN7 23/04/2015 Call 6.750 1.575 1.575 0.000   0 1.575
TCLQO7 23/04/2015 Put 6.750 0.007 0.007 0.000   0 0.007
TCLQP7 23/04/2015 Call 7.000 1.330 1.330 0.000   0 1.330
TCLQQ7 23/04/2015 Put 7.000 0.015 0.015 0.000   0 0.015
TCLQR7 23/04/2015 Call 7.250 1.080 1.080 0.000   0 1.080
TCLQS7 23/04/2015 Put 7.250 0.035 0.035 0.000   0 0.035
TCLQT7 23/04/2015 Call 7.500 0.840 0.840 0.000   0 0.840
TCLQU7 23/04/2015 Put 7.500 0.065 0.065 0.000   0 0.065
TCLQV7 23/04/2015 Call 7.750 0.610 0.610 0.000   0 0.610
TCLQW7 23/04/2015 Put 7.750 0.120 0.120 0.000   0 0.120
TCLQX7 23/04/2015 Call 8.000 0.415 0.415 0.000   0 0.415
TCLQY7 23/04/2015 Put 8.000 0.200 0.200 0.000   0 0.200
TCLQZ7 23/04/2015 Call 8.250 0.265 0.265 0.000   0 0.265
TCLR17 23/04/2015 Put 8.250 0.310 0.310 0.000   0 0.310
TCLR27 23/04/2015 Call 8.500 0.160 0.160 0.000   0 0.160
TCLR37 23/04/2015 Put 8.500 0.465 0.465 0.000   0 0.465
TCLR47 23/04/2015 Call 8.750 0.095 0.095 0.000   0 0.095
TCLR57 23/04/2015 Put 8.750 0.660 0.660 0.000   0 0.660
TCLR67 23/04/2015 Call 9.000 0.050 0.050 0.000   0 0.050
TCLR77 23/04/2015 Put 9.000 0.880 0.880 0.000   0 0.880
TCLR87 23/04/2015 Call 9.250 0.030 0.030 0.000   0 0.030
TCLR97 23/04/2015 Put 9.250 1.115 1.115 0.000   0 1.115
TCLRF7 23/04/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLRG7 23/04/2015 Put 9.500 1.360 1.360 0.000   0 1.360
TCLRH7 23/04/2015 Call 9.750 0.007 0.007 0.000   0 0.007
TCLRI7 23/04/2015 Put 9.750 1.610 1.610 0.000   0 1.610
TCLRK7 23/04/2015 Call 10.000 0.003 0.003 0.000   0 0.003
TCLRL7 23/04/2015 Put 10.000 1.860 1.860 0.000   0 1.860
TCLSF7 28/05/2015 Call 6.500 1.825 1.825 0.000   0 1.825
TCLSG7 28/05/2015 Put 6.500 0.005 0.005 0.000   0 0.005
TCLS57 28/05/2015 Call 6.750 1.575 1.575 0.000   0 1.575
TCLS67 28/05/2015 Put 6.750 0.015 0.015 0.000   0 0.015
TCLSN7 28/05/2015 Call 7.000 1.325 1.325 0.000   0 1.325
TCLSO7 28/05/2015 Put 7.000 0.025 0.025 0.000   0 0.025
TCLSJ7 28/05/2015 Call 7.250 1.080 1.080 0.000   0 1.080
TCLSK7 28/05/2015 Put 7.250 0.050 0.050 0.000   0 0.050
TCLSH7 28/05/2015 Call 7.500 0.840 0.840 0.000   0 0.840
TCLSI7 28/05/2015 Put 7.500 0.085 0.085 0.000   0 0.085
TCLS37 28/05/2015 Call 7.750 0.625 0.625 0.000   0 0.625
TCLS47 28/05/2015 Put 7.750 0.140 0.140 0.000   0 0.140
TCLS17 28/05/2015 Call 8.000 0.445 0.445 0.000   0 0.445
TCLS27 28/05/2015 Put 8.000 0.220 0.220 0.000   0 0.220
TCLSD7 28/05/2015 Call 8.250 0.310 0.310 0.000   0 0.310
TCLSE7 28/05/2015 Put 8.250 0.330 0.330 0.000   0 0.330
TCLS77 28/05/2015 Call 8.500 0.210 0.210 0.000   0 0.210
TCLS87 28/05/2015 Put 8.500 0.475 0.475 0.000   0 0.475
TCLRY7 28/05/2015 Call 8.750 0.135 0.135 0.000   0 0.135
TCLRZ7 28/05/2015 Put 8.750 0.655 0.655 0.000   0 0.655
TCLSL7 28/05/2015 Call 9.000 0.085 0.085 0.000   0 0.085
TCLSM7 28/05/2015 Put 9.000 0.870 0.870 0.000   0 0.870
TCLSB7 28/05/2015 Call 9.250 0.050 0.050 0.000   0 0.050
TCLSC7 28/05/2015 Put 9.250 1.110 1.110 0.000   0 1.110
TCLS97 28/05/2015 Call 9.500 0.030 0.030 0.000   0 0.030
TCLSA7 28/05/2015 Put 9.500 1.355 1.355 0.000   0 1.355
TCLRW7 28/05/2015 Call 9.750 0.015 0.015 0.000   0 0.015
TCLRX7 28/05/2015 Put 9.750 1.605 1.605 0.000   0 1.605
TCLSP7 28/05/2015 Call 10.000 0.008 0.008 0.000   0 0.008
TCLSQ7 28/05/2015 Put 10.000 1.855 1.855 0.000   0 1.855
TCLK37 25/06/2015 Call 0.010 8.240 8.240 0.000   0 8.240
TCLV18 25/06/2015 Call 4.350 3.970 3.970 0.000   0 3.970
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.770 3.770 0.000   0 3.770
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.570 3.570 0.000   0 3.570
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.370 3.370 0.000   0 3.370
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 2.885 2.885 0.000   0 2.885
TCLUZ8 25/06/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLK47 25/06/2015 Call 5.690 2.635 2.635 0.000   0 2.635
TCLK57 25/06/2015 Put 5.690 0.002 0.002 0.000   0 0.002
TCLUU8 25/06/2015 Call 5.940 2.385 2.385 0.000   0 2.385
TCLUV8 25/06/2015 Put 5.940 0.005 0.005 0.000   0 0.005
TCLJK7 25/06/2015 Call 6.190 2.135 2.135 0.000   0 2.135
TCLJL7 25/06/2015 Put 6.190 0.009 0.009 0.000   0 0.009
TCLUW8 25/06/2015 Call 6.430 1.900 1.900 0.000   0 1.900
TCLUX8 25/06/2015 Put 6.430 0.015 0.015 0.000   0 0.015
TCLJE7 25/06/2015 Call 6.680 1.650 1.650 0.000   0 1.650
TCLJF7 25/06/2015 Put 6.680 0.030 0.030 0.000   0 0.030
TCLUS8 25/06/2015 Call 6.930 1.410 1.410 0.000   0 1.410
TCLUT8 25/06/2015 Put 6.930 0.045 0.045 0.000   0 0.045
TCLJM7 25/06/2015 Call 7.180 1.170 1.170 0.000   0 1.170
TCLJN7 25/06/2015 Put 7.180 0.075 0.075 0.000   0 0.075
TCLV98 25/06/2015 Call 7.420 0.955 0.955 0.000   0 0.955
TCLVA8 25/06/2015 Put 7.420 0.110 0.110 0.000   0 0.110
TCLJC7 25/06/2015 Call 7.670 0.750 0.750 0.000   0 0.750
TCLJD7 25/06/2015 Put 7.670 0.165 0.165 0.000   0 0.165
TCLVC8 25/06/2015 Call 7.920 0.565 0.565 0.000   0 0.565
TCLVD8 25/06/2015 Put 7.920 0.235 0.235 0.000   0 0.235
TCLJI7 25/06/2015 Call 8.170 0.415 0.415 0.000   0 0.415
TCLJJ7 25/06/2015 Put 8.170 0.340 0.340 0.000   0 0.340
TCLDL9 25/06/2015 Call 8.410 0.290 0.290 0.000   0 0.290
TCLDM9 25/06/2015 Put 8.410 0.460 0.460 0.000   0 0.460
TCLJA7 25/06/2015 Call 8.660 0.190 0.190 0.000   0 0.190
TCLJB7 25/06/2015 Put 8.660 0.620 0.620 0.000   0 0.620
TCLLA9 25/06/2015 Call 8.910 0.120 0.120 0.000   0 0.120
TCLLB9 25/06/2015 Put 8.910 0.810 0.810 0.000   0 0.810
TCLJG7 25/06/2015 Call 9.150 0.075 0.075 0.000   0 0.075
TCLJH7 25/06/2015 Put 9.150 1.020 1.020 0.000   0 1.020
TCLCM7 25/06/2015 Call 9.400 0.045 0.045 0.000   0 0.045
TCLCN7 25/06/2015 Put 9.400 1.260 1.260 0.000   0 1.260
TCLLK7 25/06/2015 Call 9.650 0.025 0.025 0.000   0 0.025
TCLLL7 25/06/2015 Put 9.650 1.505 1.505 0.000   0 1.505
TCLJ47 25/06/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLJ57 25/06/2015 Put 9.900 1.755 1.755 0.000   0 1.755
TCLRQ7 25/06/2015 Call 10.140 0.009 0.009 0.000   0 0.009
TCLRR7 25/06/2015 Put 10.140 1.995 1.995 0.000   0 1.995
TCLQA7 24/09/2015 Call 0.010 8.085 8.085 0.000   0 8.085
TCLY49 24/09/2015 Call 4.750 3.570 3.570 0.000   0 3.570
TCLY59 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLUI9 24/09/2015 Call 4.950 3.370 3.370 0.000   0 3.370
TCLUJ9 24/09/2015 Put 4.950 0.001 0.001 0.000   0 0.001
TCLU69 24/09/2015 Call 5.440 2.880 2.880 0.000   0 2.880
TCLU79 24/09/2015 Put 5.440 0.005 0.005 0.000   0 0.005
TCLUA9 24/09/2015 Call 5.940 2.385 2.385 0.000   0 2.385
TCLUB9 24/09/2015 Put 5.940 0.020 0.020 0.000   0 0.020
TCLP77 24/09/2015 Call 6.190 2.135 2.135 0.000   0 2.135
TCLP87 24/09/2015 Put 6.190 0.030 0.030 0.000   0 0.030
TCLU89 24/09/2015 Call 6.430 1.900 1.900 0.000   0 1.900
TCLU99 24/09/2015 Put 6.430 0.045 0.045 0.000   0 0.045
TCLPL7 24/09/2015 Call 6.680 1.650 1.650 0.000   0 1.650
TCLPM7 24/09/2015 Put 6.680 0.070 0.070 0.000   0 0.070
TCLUC9 24/09/2015 Call 6.930 1.410 1.410 0.000   0 1.410
TCLUD9 24/09/2015 Put 6.930 0.100 0.100 0.000   0 0.100
TCLP97 24/09/2015 Call 7.180 1.175 1.175 0.000   0 1.175
TCLPK7 24/09/2015 Put 7.180 0.140 0.140 0.000   0 0.140
TCLU29 24/09/2015 Call 7.420 0.960 0.960 0.000   0 0.960
TCLU39 24/09/2015 Put 7.420 0.195 0.195 0.000   0 0.195
TCLP57 24/09/2015 Call 7.670 0.760 0.760 0.000   0 0.760
TCLP67 24/09/2015 Put 7.670 0.270 0.270 0.000   0 0.270
TCLUG9 24/09/2015 Call 7.920 0.585 0.585 0.000   0 0.585
TCLUH9 24/09/2015 Put 7.920 0.365 0.365 0.000   0 0.365
TCLPP7 24/09/2015 Call 8.170 0.440 0.440 0.000   0 0.440
TCLPQ7 24/09/2015 Put 8.170 0.485 0.485 0.000   0 0.485
TCLU49 24/09/2015 Call 8.410 0.325 0.325 0.000   0 0.325
TCLU59 24/09/2015 Put 8.410 0.615 0.615 0.000   0 0.615
TCLP37 24/09/2015 Call 8.660 0.230 0.230 0.000   0 0.230
TCLP47 24/09/2015 Put 8.660 0.780 0.780 0.000   0 0.780
TCLUE9 24/09/2015 Call 8.910 0.160 0.160 0.000   0 0.160
TCLUF9 24/09/2015 Put 8.910 0.960 0.960 0.000   0 0.960
TCLPN7 24/09/2015 Call 9.150 0.110 0.110 0.000   0 0.110
TCLPO7 24/09/2015 Put 9.150 1.155 1.155 0.000   0 1.155
TCLDP7 24/09/2015 Call 9.400 0.075 0.075 0.000   0 0.075
TCLDQ7 24/09/2015 Put 9.400 1.370 1.370 0.000   0 1.370
TCLQD7 24/09/2015 Call 9.650 0.055 0.055 0.000   0 0.055
TCLQE7 24/09/2015 Put 9.650 1.600 1.600 0.000   0 1.600
TCLJ67 24/09/2015 Call 9.900 0.040 0.040 0.000   0 0.040
TCLJ77 24/09/2015 Put 9.900 1.840 1.840 0.000   0 1.840
TCLRS7 24/09/2015 Call 10.140 0.030 0.030 0.000   0 0.030
TCLRT7 24/09/2015 Put 10.140 2.070 2.070 0.000   0 2.070
TCLNU7 24/09/2015 Call 10.390 0.020 0.020 0.000   0 0.020
TCLNV7 24/09/2015 Put 10.390 2.310 2.310 0.000   0 2.310
TCLJU7 17/12/2015 Call 5.440 2.880 2.880 0.000   0 2.880
TCLJV7 17/12/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLE49 17/12/2015 Call 5.940 2.385 2.385 0.000   0 2.385
TCLE59 17/12/2015 Put 5.940 0.035 0.035 0.000   0 0.035
TCLK17 17/12/2015 Call 6.430 1.900 1.900 0.000   0 1.900
TCLK27 17/12/2015 Put 6.430 0.070 0.070 0.000   0 0.070
TCLJQ7 17/12/2015 Call 6.930 1.425 1.425 0.000   0 1.425
TCLJR7 17/12/2015 Put 6.930 0.135 0.135 0.000   0 0.135
TCLEL9 17/12/2015 Call 7.420 1.005 1.005 0.000   0 1.005
TCLEM9 17/12/2015 Put 7.420 0.240 0.240 0.000   0 0.240
TCLJS7 17/12/2015 Call 7.920 0.655 0.655 0.000   0 0.655
TCLJT7 17/12/2015 Put 7.920 0.410 0.410 0.000   0 0.410
TCLJW7 17/12/2015 Call 8.410 0.400 0.400 0.000   0 0.400
TCLJX7 17/12/2015 Put 8.410 0.650 0.650 0.000   0 0.650
TCLJO7 17/12/2015 Call 8.910 0.220 0.220 0.000   0 0.220
TCLJP7 17/12/2015 Put 8.910 0.970 0.970 0.000   0 0.970
TCLJY7 17/12/2015 Call 9.400 0.110 0.110 0.000   0 0.110
TCLJZ7 17/12/2015 Put 9.400 1.360 1.360 0.000   0 1.360
TCLK87 17/12/2015 Call 9.900 0.050 0.050 0.000   0 0.050
TCLK97 17/12/2015 Put 9.900 1.825 1.825 0.000   0 1.825
TCLNW7 17/12/2015 Call 10.390 0.020 0.020 0.000   0 0.020
TCLNX7 17/12/2015 Put 10.390 2.305 2.305 0.000   0 2.305
TCLQ47 23/03/2016 Call 5.500 2.820 2.820 0.000   0 2.820
TCLQ57 23/03/2016 Put 5.500 0.003 0.003 0.000   0 0.003
TCLPZ7 23/03/2016 Call 6.000 2.325 2.325 0.000   0 2.325
TCLQ17 23/03/2016 Put 6.000 0.015 0.015 0.000   0 0.015
TCLQ67 23/03/2016 Call 6.500 1.830 1.830 0.000   0 1.830
TCLQ77 23/03/2016 Put 6.500 0.050 0.050 0.000   0 0.050
TCLPV7 23/03/2016 Call 7.000 1.350 1.350 0.000   0 1.350
TCLPW7 23/03/2016 Put 7.000 0.130 0.130 0.000   0 0.130
TCLPR7 23/03/2016 Call 7.500 0.940 0.940 0.000   0 0.940
TCLPS7 23/03/2016 Put 7.500 0.275 0.275 0.000   0 0.275
TCLPX7 23/03/2016 Call 8.000 0.620 0.620 0.000   0 0.620
TCLPY7 23/03/2016 Put 8.000 0.500 0.500 0.000   0 0.500
TCLQ27 23/03/2016 Call 8.500 0.380 0.380 0.000   0 0.380
TCLQ37 23/03/2016 Put 8.500 0.800 0.800 0.000   0 0.800
TCLQ87 23/03/2016 Call 9.000 0.215 0.215 0.000   0 0.215
TCLQ97 23/03/2016 Put 9.000 1.165 1.165 0.000   0 1.165
TCLPT7 23/03/2016 Call 9.500 0.110 0.110 0.000   0 0.110
TCLPU7 23/03/2016 Put 9.500 1.580 1.580 0.000   0 1.580
TCLQB7 23/03/2016 Call 10.000 0.055 0.055 0.000   0 0.055
TCLQC7 23/03/2016 Put 10.000 2.025 2.025 0.000   0 2.025
TCLRU7 23/03/2016 Call 10.500 0.025 0.025 0.000   0 0.025
TCLRV7 23/03/2016 Put 10.500 2.490 2.490 0.000   0 2.490
TCLQU9 23/06/2016 Call 6.930 1.420 1.420 0.000   0 1.420
TCLQV9 23/06/2016 Put 6.930 0.155 0.155 0.000   0 0.155

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.