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 8.000 Up 0.010 7.990 8.010 8.050 8.050 8.000 4,998,107 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLI97 28/08/2014 Call 0.010 7.995 7.995 0.000   0 7.995
TCLC47 28/08/2014 Call 5.200 2.800 2.800 0.000   0 2.800
TCLC57 28/08/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLBR7 28/08/2014 Call 5.440 2.565 2.565 0.000   0 2.565
TCLBS7 28/08/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLBM7 28/08/2014 Call 5.690 2.310 2.310 0.000   0 2.310
TCLBO7 28/08/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLB97 28/08/2014 Call 5.940 2.060 2.060 0.000   0 2.060
TCLBF7 28/08/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLBZ7 28/08/2014 Call 6.190 1.815 1.815 0.000   0 1.815
TCLC17 28/08/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLBT7 28/08/2014 Call 6.430 1.575 1.575 0.000   0 1.575
TCLBU7 28/08/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLB77 28/08/2014 Call 6.680 1.325 1.325 0.000   0 1.325
TCLB87 28/08/2014 Put 6.680 0.000 0.000 0.000   0 0.000
TCLBK7 28/08/2014 Call 6.930 1.075 1.075 0.000   77 1.075
TCLBL7 28/08/2014 Put 6.930 0.000 0.000 0.000   50 0.000
TCLC27 28/08/2014 Call 7.180 0.825 0.825 0.000   1,205 0.825
TCLC37 28/08/2014 Put 7.180 0.000 0.000 0.000   70 0.000
TCLBV7 28/08/2014 Call 7.420 0.585 0.585 0.000   1,207 0.585
TCLBW7 28/08/2014 Put 7.420 0.000 0.000 0.000   2,840 0.000
TCLB57 28/08/2014 Call 7.670 0.335 0.335 0.000   1,502 0.335
TCLB67 28/08/2014 Put 7.670 0.002 0.002 0.000   1,860 0.002
TCLBI7 28/08/2014 Call 7.920 0.110 0.110 0.000   1,117 0.110
TCLBJ7 28/08/2014 Put 7.920 0.035 0.035 0.030 100 180 0.035
TCLBX7 28/08/2014 Call 8.170 0.010 0.010 0.000   350 0.010
TCLBY7 28/08/2014 Put 8.170 0.185 0.185 0.000   80 0.185
TCLK67 28/08/2014 Call 8.180 0.010 0.010 0.000   0 0.010
TCLK77 28/08/2014 Put 8.180 0.195 0.195 0.000   0 0.195
TCLBP7 28/08/2014 Call 8.410 0.000 0.000 0.000   0 0.000
TCLBQ7 28/08/2014 Put 8.410 0.410 0.410 0.000   0 0.410
TCLBG7 28/08/2014 Call 8.660 0.000 0.000 0.000   0 0.000
TCLBH7 28/08/2014 Put 8.660 0.660 0.660 0.000   0 0.660
TCLCG7 28/08/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLCH7 28/08/2014 Put 8.910 0.910 0.910 0.000   0 0.910
TCLFT7 28/08/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFU7 28/08/2014 Put 9.150 1.150 1.150 0.000   0 1.150
TCLIR7 28/08/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIS7 28/08/2014 Put 9.400 1.400 1.400 0.000   0 1.400
TCLL67 28/08/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL77 28/08/2014 Put 9.650 1.650 1.650 0.000   0 1.650
TCLM87 28/08/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLM97 28/08/2014 Put 9.900 1.900 1.900 0.000   0 1.900
TCLUK9 25/09/2014 Call 0.010 8.010 8.010 0.000   0 8.010
TCLZ38 25/09/2014 Call 4.550 3.460 3.460 0.000   0 3.460
TCLZ48 25/09/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLZ58 25/09/2014 Call 4.750 3.265 3.265 0.000   0 3.265
TCLZ68 25/09/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLZ78 25/09/2014 Call 4.950 3.065 3.065 0.000   0 3.065
TCLZ88 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYE9 25/09/2014 Call 4.960 3.055 3.055 0.000   0 3.055
TCLYF9 25/09/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLTZ9 25/09/2014 Call 5.200 2.815 2.815 0.000   0 2.815
TCLU19 25/09/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLZB8 25/09/2014 Call 5.440 2.575 2.575 0.000   0 2.575
TCLZC8 25/09/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLTR9 25/09/2014 Call 5.690 2.325 2.325 0.000   0 2.325
TCLTS9 25/09/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLZ18 25/09/2014 Call 5.940 2.075 2.075 0.000   0 2.075
TCLZ28 25/09/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYH9 25/09/2014 Call 5.950 2.065 2.065 0.000   0 2.065
TCLYG9 25/09/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLTX9 25/09/2014 Call 6.190 1.825 1.825 0.000   0 1.825
TCLTY9 25/09/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLZ98 25/09/2014 Call 6.430 1.585 1.585 0.000   30 1.585
TCLZA8 25/09/2014 Put 6.430 0.000 0.000 0.000   84 0.000
TCLYI9 25/09/2014 Call 6.440 1.575 1.575 0.000   112 1.575
TCLYJ9 25/09/2014 Put 6.440 0.000 0.000 0.000   180 0.000
TCLTP9 25/09/2014 Call 6.680 1.335 1.335 0.000   0 1.335
TCLTQ9 25/09/2014 Put 6.680 0.000 0.000 0.000   180 0.000
TCLDT7 25/09/2014 Call 6.690 1.325 1.325 0.000   0 1.325
TCLDS7 25/09/2014 Put 6.690 0.000 0.000 0.000   0 0.000
TCLYX8 25/09/2014 Call 6.930 1.090 1.090 0.000   153 1.090
TCLYZ8 25/09/2014 Put 6.930 0.000 0.000 0.000   250 0.000
TCLYL9 25/09/2014 Call 6.940 1.080 1.080 0.000   0 1.080
TCLYK9 25/09/2014 Put 6.940 0.000 0.000 0.000   112 0.000
TCLTT9 25/09/2014 Call 7.180 0.840 0.840 0.000   1,205 0.840
TCLTU9 25/09/2014 Put 7.180 0.001 0.001 0.000   70 0.001
TCLCI7 25/09/2014 Call 7.190 0.830 0.830 0.000   360 0.830
TCLCJ7 25/09/2014 Put 7.190 0.001 0.001 0.000   0 0.001
TCLYT8 25/09/2014 Call 7.420 0.610 0.610 0.000   845 0.610
TCLYU8 25/09/2014 Put 7.420 0.006 0.006 0.000   300 0.006
TCLYM9 25/09/2014 Call 7.430 0.600 0.600 0.000   3,915 0.600
TCLYN9 25/09/2014 Put 7.430 0.006 0.006 0.000   0 0.006
TCLTL9 25/09/2014 Call 7.670 0.380 0.380 0.000   759 0.380
TCLTM9 25/09/2014 Put 7.670 0.025 0.025 0.000   350 0.025
TCLYP9 25/09/2014 Call 7.680 0.370 0.370 0.000   161 0.370
TCLYO9 25/09/2014 Put 7.680 0.025 0.025 0.000   1,000 0.025
TCLYV8 25/09/2014 Call 7.920 0.190 0.190 0.000   9,522 0.190
TCLYW8 25/09/2014 Put 7.920 0.085 0.085 0.000   1,000 0.085
TCLTV9 25/09/2014 Call 8.170 0.070 0.070 0.000   165 0.070
TCLTW9 25/09/2014 Put 8.170 0.215 0.215 0.000   300 0.215
TCLD79 25/09/2014 Call 8.410 0.020 0.020 0.000   0 0.020
TCLD89 25/09/2014 Put 8.410 0.410 0.410 0.000   0 0.410
TCLTN9 25/09/2014 Call 8.660 0.003 0.003 0.000   0 0.003
TCLTO9 25/09/2014 Put 8.660 0.660 0.660 0.000   0 0.660
TCLL49 25/09/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLL59 25/09/2014 Put 8.910 0.910 0.910 0.000   0 0.910
TCLFV7 25/09/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFW7 25/09/2014 Put 9.150 1.150 1.150 0.000   0 1.150
TCLIT7 25/09/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIU7 25/09/2014 Put 9.400 1.400 1.400 0.000   0 1.400
TCLL87 25/09/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL97 25/09/2014 Put 9.650 1.650 1.650 0.000   0 1.650
TCLMA7 25/09/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMB7 25/09/2014 Put 9.900 1.900 1.900 0.000   0 1.900
TCLL57 30/10/2014 Call 0.010 8.030 8.030 0.000   0 8.030
TCLEQ7 30/10/2014 Call 5.440 2.590 2.590 0.000   0 2.590
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.340 2.340 0.000   0 2.340
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 2.090 2.090 0.000   0 2.090
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.840 1.840 0.000   0 1.840
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.600 1.600 0.000   0 1.600
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.355 1.355 0.000   0 1.355
TCLF47 30/10/2014 Put 6.680 0.000 0.000 0.000   400 0.000
TCLEI7 30/10/2014 Call 6.930 1.105 1.105 0.000   0 1.105
TCLEJ7 30/10/2014 Put 6.930 0.002 0.002 0.000   0 0.002
TCLEM7 30/10/2014 Call 7.180 0.865 0.865 0.000   0 0.865
TCLEN7 30/10/2014 Put 7.180 0.008 0.008 0.000   0 0.008
TCLIF7 30/10/2014 Call 7.190 0.855 0.855 0.000   0 0.855
TCLIG7 30/10/2014 Put 7.190 0.008 0.008 0.000   0 0.008
TCLES7 30/10/2014 Call 7.420 0.640 0.640 0.000   763 0.640
TCLET7 30/10/2014 Put 7.420 0.020 0.020 0.000   120 0.020
TCLII7 30/10/2014 Call 7.430 0.635 0.635 0.000   0 0.635
TCLIH7 30/10/2014 Put 7.430 0.025 0.025 0.000   0 0.025
TCLEW7 30/10/2014 Call 7.670 0.430 0.430 0.000   1,590 0.430
TCLEX7 30/10/2014 Put 7.670 0.055 0.055 0.000   71 0.055
TCLE57 30/10/2014 Call 7.920 0.250 0.250 0.000   1,250 0.250
TCLE67 30/10/2014 Put 7.920 0.130 0.130 0.000   399 0.130
TCLEK7 30/10/2014 Call 8.170 0.125 0.125 0.000   1,072 0.125
TCLEL7 30/10/2014 Put 8.170 0.260 0.260 0.000   511 0.260
TCLM37 30/10/2014 Call 8.180 0.120 0.120 0.000   0 0.120
TCLM27 30/10/2014 Put 8.180 0.260 0.260 0.000   0 0.260
TCLEU7 30/10/2014 Call 8.410 0.055 0.055 0.000   0 0.055
TCLEV7 30/10/2014 Put 8.410 0.440 0.440 0.000   0 0.440
TCLEY7 30/10/2014 Call 8.660 0.020 0.020 0.000   0 0.020
TCLEZ7 30/10/2014 Put 8.660 0.670 0.670 0.000   0 0.670
TCLE97 30/10/2014 Call 8.910 0.006 0.006 0.000   0 0.006
TCLEF7 30/10/2014 Put 8.910 0.910 0.910 0.000   0 0.910
TCLFX7 30/10/2014 Call 9.150 0.002 0.002 0.000   0 0.002
TCLFY7 30/10/2014 Put 9.150 1.150 1.150 0.000   0 1.150
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.400 1.400 0.000   0 1.400
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.650 1.650 0.000   0 1.650
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 1.900 1.900 0.000   0 1.900
TCLI57 27/11/2014 Call 5.750 2.295 2.295 0.000   0 2.295
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 2.045 2.045 0.000   0 2.045
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.795 1.795 0.000   0 1.795
TCLGL7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
TCLGW7 27/11/2014 Call 6.500 1.550 1.550 0.000   0 1.550
TCLGX7 27/11/2014 Put 6.500 0.001 0.001 0.000   0 0.001
TCLI37 27/11/2014 Call 6.750 1.305 1.305 0.000   0 1.305
TCLI47 27/11/2014 Put 6.750 0.003 0.003 0.000   840 0.003
TCLGQ7 27/11/2014 Call 7.000 1.060 1.060 0.000   0 1.060
TCLGR7 27/11/2014 Put 7.000 0.009 0.009 0.000   0 0.009
TCLGM7 27/11/2014 Call 7.250 0.825 0.825 0.000   0 0.825
TCLGN7 27/11/2014 Put 7.250 0.020 0.020 0.000   5,550 0.020
TCLIK7 27/11/2014 Call 7.260 0.815 0.815 0.000   1,375 0.815
TCLIJ7 27/11/2014 Put 7.260 0.020 0.020 0.000   0 0.020
TCLGY7 27/11/2014 Call 7.500 0.600 0.600 0.000   0 0.600
TCLGZ7 27/11/2014 Put 7.500 0.045 0.045 0.000   0 0.045
TCLIL7 27/11/2014 Call 7.510 0.590 0.590 0.000   29 0.590
TCLIM7 27/11/2014 Put 7.510 0.045 0.045 0.000   0 0.045
TCLI17 27/11/2014 Call 7.750 0.395 0.395 0.000   3,967 0.395
TCLI27 27/11/2014 Put 7.750 0.095 0.095 0.000   80 0.095
TCLG67 27/11/2014 Call 8.000 0.230 0.230 0.000   7,111 0.230
TCLG77 27/11/2014 Put 8.000 0.175 0.175 0.000   100 0.175
TCLGU7 27/11/2014 Call 8.250 0.120 0.120 0.000   992 0.120
TCLGV7 27/11/2014 Put 8.250 0.305 0.305 0.000   0 0.305
TCLM57 27/11/2014 Call 8.260 0.115 0.115 0.000   0 0.115
TCLM47 27/11/2014 Put 8.260 0.300 0.300 0.000   0 0.300
TCLI77 27/11/2014 Call 8.500 0.055 0.055 0.000   0 0.055
TCLI87 27/11/2014 Put 8.500 0.500 0.500 0.000   0 0.500
TCLG87 27/11/2014 Call 8.750 0.025 0.025 0.000   0 0.025
TCLG97 27/11/2014 Put 8.750 0.750 0.750 0.000   0 0.750
TCLGO7 27/11/2014 Call 9.000 0.009 0.009 0.000   0 0.009
TCLGP7 27/11/2014 Put 9.000 1.000 1.000 0.000   0 1.000
TCLGS7 27/11/2014 Call 9.250 0.003 0.003 0.000   0 0.003
TCLGT7 27/11/2014 Put 9.250 1.250 1.250 0.000   0 1.250
TCLIZ7 27/11/2014 Call 9.500 0.001 0.001 0.000   0 0.001
TCLJ17 27/11/2014 Put 9.500 1.500 1.500 0.000   0 1.500
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 1.750 1.750 0.000   0 1.750
TCLY39 18/12/2014 Call 0.010 8.060 8.060 0.000 6,100 41,936 8.060
TCLTD8 18/12/2014 Call 4.550 3.490 3.490 0.000   0 3.490
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 3.295 3.295 0.000   0 3.295
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 3.095 3.095 0.000   0 3.095
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 3.085 3.085 0.000   151 3.085
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.845 2.845 0.000   0 2.845
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.605 2.605 0.000   0 2.605
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.360 2.360 0.000   0 2.360
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 2.110 2.110 0.000   0 2.110
TCLTM8 18/12/2014 Put 5.940 0.000 0.000 0.000   500 0.000
TCLYS9 18/12/2014 Call 5.950 2.100 2.100 0.000   90 2.100
TCLYT9 18/12/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLXF9 18/12/2014 Call 6.190 1.865 1.865 0.000   0 1.865
TCLXG9 18/12/2014 Put 6.190 0.001 0.001 0.000   0 0.001
TCLT98 18/12/2014 Call 6.430 1.630 1.630 0.000   0 1.630
TCLTA8 18/12/2014 Put 6.430 0.002 0.002 0.000   20 0.002
TCLYV9 18/12/2014 Call 6.440 1.620 1.620 0.000   200 1.620
TCLYU9 18/12/2014 Put 6.440 0.002 0.002 0.000   0 0.002
TCLX49 18/12/2014 Call 6.680 1.385 1.385 0.000   0 1.385
TCLX59 18/12/2014 Put 6.680 0.006 0.006 0.000   165 0.006
TCLDV7 18/12/2014 Call 6.690 1.375 1.375 0.000   0 1.375
TCLDU7 18/12/2014 Put 6.690 0.006 0.006 0.000   500 0.006
TCLTN8 18/12/2014 Call 6.930 1.145 1.145 0.000   0 1.145
TCLTO8 18/12/2014 Put 6.930 0.015 0.015 0.000   0 0.015
TCLYW9 18/12/2014 Call 6.940 1.135 1.135 0.000   0 1.135
TCLYX9 18/12/2014 Put 6.940 0.015 0.015 0.000   40 0.015
TCLXH9 18/12/2014 Call 7.180 0.910 0.910 0.000   1,003 0.910
TCLXI9 18/12/2014 Put 7.180 0.030 0.030 0.000   60 0.030
TCLB47 18/12/2014 Call 7.190 0.900 0.900 0.000   700 0.900
TCLB37 18/12/2014 Put 7.190 0.030 0.030 0.000   100 0.030
TCLTB8 18/12/2014 Call 7.420 0.695 0.695 0.000   6,950 0.695
TCLTC8 18/12/2014 Put 7.420 0.055 0.055 0.000   352 0.055
TCLZ19 18/12/2014 Call 7.430 0.685 0.685 0.000   0 0.685
TCLYZ9 18/12/2014 Put 7.430 0.055 0.055 0.000   0 0.055
TCLX69 18/12/2014 Call 7.670 0.495 0.495 0.000   10,667 0.495
TCLX79 18/12/2014 Put 7.670 0.100 0.100 0.000   100 0.100
TCLZ29 18/12/2014 Call 7.680 0.485 0.485 0.000   0 0.485
TCLZ39 18/12/2014 Put 7.680 0.100 0.100 0.000   0 0.100
TCLTZ8 18/12/2014 Call 7.920 0.320 0.320 0.000   4,389 0.320
TCLU18 18/12/2014 Put 7.920 0.180 0.180 0.000   0 0.180
TCLLY7 18/12/2014 Call 7.930 0.315 0.315 0.000   307 0.315
TCLLX7 18/12/2014 Put 7.930 0.175 0.175 0.000   0 0.175
TCLXC9 18/12/2014 Call 8.170 0.190 0.190 0.000   50 0.190
TCLXD9 18/12/2014 Put 8.170 0.295 0.295 0.000   0 0.295
TCLLZ7 18/12/2014 Call 8.180 0.185 0.185 0.000   0 0.185
TCLM17 18/12/2014 Put 8.180 0.290 0.290 0.000   0 0.290
TCLD99 18/12/2014 Call 8.410 0.105 0.105 0.000   226 0.105
TCLDK9 18/12/2014 Put 8.410 0.450 0.450 0.000   0 0.450
TCLX29 18/12/2014 Call 8.660 0.055 0.055 0.000   0 0.055
TCLX39 18/12/2014 Put 8.660 0.665 0.665 0.000   0 0.665
TCLL69 18/12/2014 Call 8.910 0.025 0.025 0.000   0 0.025
TCLL79 18/12/2014 Put 8.910 0.910 0.910 0.000   0 0.910
TCLFZ7 18/12/2014 Call 9.150 0.015 0.015 0.000   0 0.015
TCLG17 18/12/2014 Put 9.150 1.150 1.150 0.000   0 1.150
TCLIX7 18/12/2014 Call 9.400 0.007 0.007 0.000   0 0.007
TCLIY7 18/12/2014 Put 9.400 1.400 1.400 0.000   0 1.400
TCLLE7 18/12/2014 Call 9.650 0.003 0.003 0.000   0 0.003
TCLLF7 18/12/2014 Put 9.650 1.650 1.650 0.000   0 1.650
TCLME7 18/12/2014 Call 9.900 0.001 0.001 0.000   0 0.001
TCLMF7 18/12/2014 Put 9.900 1.900 1.900 0.000   0 1.900
TCLM67 29/01/2015 Call 5.750 2.305 2.305 0.000   0 2.305
TCLM77 29/01/2015 Put 5.750 0.005 0.005 0.000   0 0.005
TCLKA7 29/01/2015 Call 6.000 2.055 2.055 0.000   0 2.055
TCLKB7 29/01/2015 Put 6.000 0.010 0.010 0.000   0 0.010
TCLKQ7 29/01/2015 Call 6.250 1.810 1.810 0.000   0 1.810
TCLKR7 29/01/2015 Put 6.250 0.015 0.015 0.000   0 0.015
TCLL17 29/01/2015 Call 6.500 1.560 1.560 0.000   0 1.560
TCLL27 29/01/2015 Put 6.500 0.025 0.025 0.000   0 0.025
TCLKM7 29/01/2015 Call 6.750 1.315 1.315 0.000   0 1.315
TCLKN7 29/01/2015 Put 6.750 0.035 0.035 0.000   0 0.035
TCLKE7 29/01/2015 Call 7.000 1.070 1.070 0.000   0 1.070
TCLKF7 29/01/2015 Put 7.000 0.050 0.050 0.000   0 0.050
TCLKU7 29/01/2015 Call 7.250 0.835 0.835 0.000   0 0.835
TCLKV7 29/01/2015 Put 7.250 0.080 0.080 0.000   0 0.080
TCLKY7 29/01/2015 Call 7.500 0.615 0.615 0.000   0 0.615
TCLKZ7 29/01/2015 Put 7.500 0.135 0.135 0.000   0 0.135
TCLKI7 29/01/2015 Call 7.750 0.425 0.425 0.000   0 0.425
TCLKJ7 29/01/2015 Put 7.750 0.215 0.215 0.000   0 0.215
TCLKC7 29/01/2015 Call 8.000 0.275 0.275 0.000   0 0.275
TCLKD7 29/01/2015 Put 8.000 0.335 0.335 0.000   0 0.335
TCLKS7 29/01/2015 Call 8.250 0.165 0.165 0.000   0 0.165
TCLKT7 29/01/2015 Put 8.250 0.495 0.495 0.000   0 0.495
TCLL37 29/01/2015 Call 8.500 0.095 0.095 0.000   0 0.095
TCLL47 29/01/2015 Put 8.500 0.685 0.685 0.000   0 0.685
TCLKG7 29/01/2015 Call 8.750 0.055 0.055 0.000   0 0.055
TCLKH7 29/01/2015 Put 8.750 0.895 0.895 0.000   0 0.895
TCLKO7 29/01/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLKP7 29/01/2015 Put 9.000 1.125 1.125 0.000   0 1.125
TCLKW7 29/01/2015 Call 9.250 0.020 0.020 0.000   0 0.020
TCLKX7 29/01/2015 Put 9.250 1.365 1.365 0.000   0 1.365
TCLKK7 29/01/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLKL7 29/01/2015 Put 9.500 1.605 1.605 0.000   0 1.605
TCLLG7 29/01/2015 Call 9.750 0.010 0.010 0.000   0 0.010
TCLLH7 29/01/2015 Put 9.750 1.855 1.855 0.000   0 1.855
TCLDR7 26/03/2015 Call 0.010 7.920 7.920 0.000   0 7.920
TCLJQ9 26/03/2015 Call 4.750 3.295 3.295 0.000   0 3.295
TCLJR9 26/03/2015 Put 4.750 0.002 0.002 0.000   0 0.002
TCLJO9 26/03/2015 Call 4.950 3.095 3.095 0.000   0 3.095
TCLJP9 26/03/2015 Put 4.950 0.003 0.003 0.000   0 0.003
TCLE37 26/03/2015 Call 5.200 2.850 2.850 0.000   0 2.850
TCLE47 26/03/2015 Put 5.200 0.006 0.006 0.000   0 0.006
TCLJE9 26/03/2015 Call 5.440 2.610 2.610 0.000   0 2.610
TCLJF9 26/03/2015 Put 5.440 0.010 0.010 0.000   0 0.010
TCLD57 26/03/2015 Call 5.690 2.365 2.365 0.000   0 2.365
TCLD67 26/03/2015 Put 5.690 0.015 0.015 0.000   400 0.015
TCLJM9 26/03/2015 Call 5.940 2.115 2.115 0.000   0 2.115
TCLJN9 26/03/2015 Put 5.940 0.025 0.025 0.000   0 0.025
TCLDL7 26/03/2015 Call 6.190 1.870 1.870 0.000   0 1.870
TCLDM7 26/03/2015 Put 6.190 0.030 0.030 0.000   0 0.030
TCLE17 26/03/2015 Call 6.200 1.720 1.720 0.000   0 1.720
TCLE27 26/03/2015 Put 6.200 0.030 0.030 0.000   0 0.030
TCLJA9 26/03/2015 Call 6.430 1.630 1.630 0.000   0 1.630
TCLJB9 26/03/2015 Put 6.430 0.040 0.040 0.000   0 0.040
TCLDZ7 26/03/2015 Call 6.440 1.485 1.485 0.000   0 1.485
TCLDY7 26/03/2015 Put 6.440 0.040 0.040 0.000   0 0.040
TCLD77 26/03/2015 Call 6.680 1.385 1.385 0.000   0 1.385
TCLD87 26/03/2015 Put 6.680 0.050 0.050 0.000   0 0.050
TCLDW7 26/03/2015 Call 6.690 1.250 1.250 0.000   0 1.250
TCLDX7 26/03/2015 Put 6.690 0.050 0.050 0.000   400 0.050
TCLJI9 26/03/2015 Call 6.930 1.145 1.145 0.000   0 1.145
TCLJJ9 26/03/2015 Put 6.930 0.070 0.070 0.000   373 0.070
TCLD97 26/03/2015 Call 7.180 0.915 0.915 0.000   0 0.915
TCLDK7 26/03/2015 Put 7.180 0.105 0.105 0.000   0 0.105
TCLJG9 26/03/2015 Call 7.420 0.710 0.710 0.000   940 0.710
TCLJH9 26/03/2015 Put 7.420 0.150 0.150 0.000   440 0.150
TCLD17 26/03/2015 Call 7.670 0.515 0.515 0.000   943 0.515
TCLD27 26/03/2015 Put 7.670 0.225 0.225 0.000   300 0.225
TCLLN7 26/03/2015 Call 7.680 0.455 0.455 0.000   0 0.455
TCLLM7 26/03/2015 Put 7.680 0.220 0.220 0.000   0 0.220
TCLJK9 26/03/2015 Call 7.920 0.355 0.355 0.000   81 0.355
TCLJL9 26/03/2015 Put 7.920 0.330 0.330 0.000   0 0.330
TCLLO7 26/03/2015 Call 7.930 0.315 0.315 0.000   0 0.315
TCLLP7 26/03/2015 Put 7.930 0.320 0.320 0.000   0 0.320
TCLDN7 26/03/2015 Call 8.170 0.230 0.230 0.000   0 0.230
TCLDO7 26/03/2015 Put 8.170 0.465 0.465 0.000   0 0.465
TCLLR7 26/03/2015 Call 8.180 0.210 0.210 0.000   0 0.210
TCLLQ7 26/03/2015 Put 8.180 0.450 0.450 0.000   0 0.450
TCLJC9 26/03/2015 Call 8.410 0.145 0.145 0.000   0 0.145
TCLJD9 26/03/2015 Put 8.410 0.625 0.625 0.000   0 0.625
TCLLS7 26/03/2015 Call 8.420 0.130 0.130 0.000   0 0.130
TCLLT7 26/03/2015 Put 8.420 0.605 0.605 0.000   0 0.605
TCLD37 26/03/2015 Call 8.660 0.085 0.085 0.000   0 0.085
TCLD47 26/03/2015 Put 8.660 0.820 0.820 0.000   0 0.820
TCLLW7 26/03/2015 Call 8.670 0.080 0.080 0.000   0 0.080
TCLLU7 26/03/2015 Put 8.670 0.795 0.795 0.000   0 0.795
TCLL89 26/03/2015 Call 8.910 0.055 0.055 0.000   900 0.055
TCLL99 26/03/2015 Put 8.910 1.040 1.040 0.000   0 1.040
TCLG27 26/03/2015 Call 9.150 0.040 0.040 0.000   0 0.040
TCLG37 26/03/2015 Put 9.150 1.265 1.265 0.000   0 1.265
TCLCK7 26/03/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLCL7 26/03/2015 Put 9.400 1.505 1.505 0.000   0 1.505
TCLLI7 26/03/2015 Call 9.650 0.025 0.025 0.000   0 0.025
TCLLJ7 26/03/2015 Put 9.650 1.755 1.755 0.000   0 1.755
TCLMG7 26/03/2015 Call 9.900 0.020 0.020 0.000   0 0.020
TCLMH7 26/03/2015 Put 9.900 2.000 2.000 0.000   0 2.000
TCLK37 25/06/2015 Call 0.010 7.975 7.975 0.000   0 7.975
TCLV18 25/06/2015 Call 4.350 3.690 3.690 0.000   0 3.690
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.495 3.495 0.000   0 3.495
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 3.295 3.295 0.000   0 3.295
TCLV68 25/06/2015 Put 4.750 0.000 0.000 0.000   0 0.000
TCLV38 25/06/2015 Call 4.950 3.095 3.095 0.000   0 3.095
TCLV48 25/06/2015 Put 4.950 0.000 0.000 0.000   0 0.000
TCLUY8 25/06/2015 Call 5.440 2.610 2.610 0.000   0 2.610
TCLUZ8 25/06/2015 Put 5.440 0.002 0.002 0.000   0 0.002
TCLK47 25/06/2015 Call 5.690 2.365 2.365 0.000   0 2.365
TCLK57 25/06/2015 Put 5.690 0.005 0.005 0.000   0 0.005
TCLUU8 25/06/2015 Call 5.940 2.115 2.115 0.000   0 2.115
TCLUV8 25/06/2015 Put 5.940 0.010 0.010 0.000   0 0.010
TCLJK7 25/06/2015 Call 6.190 1.870 1.870 0.000   0 1.870
TCLJL7 25/06/2015 Put 6.190 0.020 0.020 0.000   0 0.020
TCLUW8 25/06/2015 Call 6.430 1.635 1.635 0.000   0 1.635
TCLUX8 25/06/2015 Put 6.430 0.035 0.035 0.000   0 0.035
TCLJE7 25/06/2015 Call 6.680 1.395 1.395 0.000   0 1.395
TCLJF7 25/06/2015 Put 6.680 0.055 0.055 0.000   0 0.055
TCLUS8 25/06/2015 Call 6.930 1.160 1.160 0.000   0 1.160
TCLUT8 25/06/2015 Put 6.930 0.090 0.090 0.000   0 0.090
TCLJM7 25/06/2015 Call 7.180 0.945 0.945 0.000   0 0.945
TCLJN7 25/06/2015 Put 7.180 0.135 0.135 0.000   300 0.135
TCLV98 25/06/2015 Call 7.420 0.755 0.755 0.000   0 0.755
TCLVA8 25/06/2015 Put 7.420 0.195 0.195 0.000   325 0.195
TCLJC7 25/06/2015 Call 7.670 0.580 0.580 0.000   0 0.580
TCLJD7 25/06/2015 Put 7.670 0.275 0.275 0.000   0 0.275
TCLVC8 25/06/2015 Call 7.920 0.430 0.430 0.000   840 0.430
TCLVD8 25/06/2015 Put 7.920 0.385 0.385 0.000   0 0.385
TCLJI7 25/06/2015 Call 8.170 0.305 0.305 0.000   0 0.305
TCLJJ7 25/06/2015 Put 8.170 0.515 0.515 0.000   0 0.515
TCLDL9 25/06/2015 Call 8.410 0.210 0.210 0.000   110 0.210
TCLDM9 25/06/2015 Put 8.410 0.665 0.665 0.000   0 0.665
TCLJA7 25/06/2015 Call 8.660 0.140 0.140 0.000   300 0.140
TCLJB7 25/06/2015 Put 8.660 0.850 0.850 0.000   0 0.850
TCLLA9 25/06/2015 Call 8.910 0.085 0.085 0.000   300 0.085
TCLLB9 25/06/2015 Put 8.910 1.060 1.060 0.000   0 1.060
TCLJG7 25/06/2015 Call 9.150 0.050 0.050 0.000   0 0.050
TCLJH7 25/06/2015 Put 9.150 1.275 1.275 0.000   300 1.275
TCLCM7 25/06/2015 Call 9.400 0.030 0.030 0.000   0 0.030
TCLCN7 25/06/2015 Put 9.400 1.510 1.510 0.000   0 1.510
TCLLK7 25/06/2015 Call 9.650 0.015 0.015 0.000   0 0.015
TCLLL7 25/06/2015 Put 9.650 1.755 1.755 0.000   0 1.755
TCLJ47 25/06/2015 Call 9.900 0.009 0.009 0.000   0 0.009
TCLJ57 25/06/2015 Put 9.900 2.000 2.000 0.000   0 2.000
TCLY49 24/09/2015 Call 4.750 3.295 3.295 0.000   0 3.295
TCLY59 24/09/2015 Put 4.750 0.003 0.003 0.000   0 0.003
TCLUI9 24/09/2015 Call 4.950 3.095 3.095 0.000   0 3.095
TCLUJ9 24/09/2015 Put 4.950 0.005 0.005 0.000   0 0.005
TCLU69 24/09/2015 Call 5.440 2.610 2.610 0.000   0 2.610
TCLU79 24/09/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLUA9 24/09/2015 Call 5.940 2.120 2.120 0.000   0 2.120
TCLUB9 24/09/2015 Put 5.940 0.035 0.035 0.000   0 0.035
TCLU89 24/09/2015 Call 6.430 1.660 1.660 0.000   0 1.660
TCLU99 24/09/2015 Put 6.430 0.075 0.075 0.000   0 0.075
TCLUC9 24/09/2015 Call 6.930 1.235 1.235 0.000   0 1.235
TCLUD9 24/09/2015 Put 6.930 0.155 0.155 0.000   70 0.155
TCLU29 24/09/2015 Call 7.420 0.870 0.870 0.000   100 0.870
TCLU39 24/09/2015 Put 7.420 0.290 0.290 0.000   100 0.290
TCLUG9 24/09/2015 Call 7.920 0.575 0.575 0.000   0 0.575
TCLUH9 24/09/2015 Put 7.920 0.500 0.500 0.000   0 0.500
TCLU49 24/09/2015 Call 8.410 0.355 0.355 0.000   0 0.355
TCLU59 24/09/2015 Put 8.410 0.785 0.785 0.000   0 0.785
TCLUE9 24/09/2015 Call 8.910 0.200 0.200 0.000   0 0.200
TCLUF9 24/09/2015 Put 8.910 1.165 1.165 0.000   0 1.165
TCLDP7 24/09/2015 Call 9.400 0.105 0.105 0.000   0 0.105
TCLDQ7 24/09/2015 Put 9.400 1.595 1.595 0.000   0 1.595
TCLJ67 24/09/2015 Call 9.900 0.045 0.045 0.000   0 0.045
TCLJ77 24/09/2015 Put 9.900 2.070 2.070 0.000   0 2.070
TCLJU7 17/12/2015 Call 5.440 2.610 2.610 0.000   0 2.610
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 2.115 2.115 0.000   600 2.115
TCLE59 17/12/2015 Put 5.940 0.005 0.005 0.000   0 0.005
TCLK17 17/12/2015 Call 6.430 1.630 1.630 0.000   0 1.630
TCLK27 17/12/2015 Put 6.430 0.025 0.025 0.000   0 0.025
TCLJQ7 17/12/2015 Call 6.930 1.145 1.145 0.000   0 1.145
TCLJR7 17/12/2015 Put 6.930 0.090 0.090 0.000   0 0.090
TCLEL9 17/12/2015 Call 7.420 0.735 0.735 0.000   100 0.735
TCLEM9 17/12/2015 Put 7.420 0.220 0.220 0.000   0 0.220
TCLJS7 17/12/2015 Call 7.920 0.430 0.430 0.000   0 0.430
TCLJT7 17/12/2015 Put 7.920 0.450 0.450 0.000   0 0.450
TCLJW7 17/12/2015 Call 8.410 0.235 0.235 0.000   0 0.235
TCLJX7 17/12/2015 Put 8.410 0.770 0.770 0.000   0 0.770
TCLJO7 17/12/2015 Call 8.910 0.120 0.120 0.000   0 0.120
TCLJP7 17/12/2015 Put 8.910 1.170 1.170 0.000   0 1.170
TCLJY7 17/12/2015 Call 9.400 0.055 0.055 0.000   0 0.055
TCLJZ7 17/12/2015 Put 9.400 1.605 1.605 0.000   0 1.605
TCLK87 17/12/2015 Call 9.900 0.025 0.025 0.000   0 0.025
TCLK97 17/12/2015 Put 9.900 2.075 2.075 0.000   0 2.075
TCLQU9 23/06/2016 Call 6.930 1.240 1.240 0.000   0 1.240
TCLQV9 23/06/2016 Put 6.930 0.250 0.250 0.000   70 0.250

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.