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 7.680 Up 0.040 7.670 7.710 7.670 7.730 7.650 5,985,447 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TCLUK9 25/09/2014 Call 0.010 7.675 7.675 0.000   0 7.675
TCLZ38 25/09/2014 Call 4.550 3.130 3.130 0.000   0 3.130
TCLZ48 25/09/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLZ58 25/09/2014 Call 4.750 2.930 2.930 0.000   0 2.930
TCLZ68 25/09/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLZ78 25/09/2014 Call 4.950 2.730 2.730 0.000   0 2.730
TCLZ88 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYE9 25/09/2014 Call 4.960 2.720 2.720 0.000   0 2.720
TCLYF9 25/09/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLTZ9 25/09/2014 Call 5.200 2.480 2.480 0.000   0 2.480
TCLU19 25/09/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLZB8 25/09/2014 Call 5.440 2.240 2.240 0.000   0 2.240
TCLZC8 25/09/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLTR9 25/09/2014 Call 5.690 1.995 1.995 0.000   0 1.995
TCLTS9 25/09/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLZ18 25/09/2014 Call 5.940 1.745 1.745 0.000   0 1.745
TCLZ28 25/09/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLYH9 25/09/2014 Call 5.950 1.735 1.735 0.000   0 1.735
TCLYG9 25/09/2014 Put 5.950 0.000 0.000 0.000   0 0.000
TCLTX9 25/09/2014 Call 6.190 1.495 1.495 0.000   0 1.495
TCLTY9 25/09/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLZ98 25/09/2014 Call 6.430 1.255 1.255 0.000   0 1.255
TCLZA8 25/09/2014 Put 6.430 0.000 0.000 0.000   84 0.000
TCLYI9 25/09/2014 Call 6.440 1.245 1.245 0.000   112 1.245
TCLYJ9 25/09/2014 Put 6.440 0.000 0.000 0.000   180 0.000
TCLTP9 25/09/2014 Call 6.680 1.005 1.005 0.000   0 1.005
TCLTQ9 25/09/2014 Put 6.680 0.000 0.000 0.000   180 0.000
TCLDT7 25/09/2014 Call 6.690 0.995 0.995 0.000   0 0.995
TCLDS7 25/09/2014 Put 6.690 0.000 0.000 0.000   0 0.000
TCLYX8 25/09/2014 Call 6.930 0.760 0.760 0.000   43 0.760
TCLYZ8 25/09/2014 Put 6.930 0.000 0.000 0.000   250 0.000
TCLYL9 25/09/2014 Call 6.940 0.750 0.750 0.000   37 0.750
TCLYK9 25/09/2014 Put 6.940 0.000 0.000 0.000   112 0.000
TCLTT9 25/09/2014 Call 7.180 0.520 0.520 0.000   1,205 0.520
TCLTU9 25/09/2014 Put 7.180 0.002 0.002 0.000   70 0.002
TCLCI7 25/09/2014 Call 7.190 0.510 0.510 0.000   360 0.510
TCLCJ7 25/09/2014 Put 7.190 0.003 0.003 0.000   0 0.003
TCLYT8 25/09/2014 Call 7.420 0.305 0.305 0.000   845 0.305
TCLYU8 25/09/2014 Put 7.420 0.015 0.015 0.000   300 0.015
TCLYM9 25/09/2014 Call 7.430 0.295 0.295 0.000   3,000 0.295
TCLYN9 25/09/2014 Put 7.430 0.020 0.020 0.000   0 0.020
TCLTL9 25/09/2014 Call 7.670 0.130 0.130 0.000   1,342 0.130
TCLTM9 25/09/2014 Put 7.670 0.085 0.085 0.000   350 0.085
TCLYP9 25/09/2014 Call 7.680 0.125 0.125 0.000   161 0.125
TCLYO9 25/09/2014 Put 7.680 0.090 0.090 0.000   950 0.090
TCLYV8 25/09/2014 Call 7.920 0.040 0.040 0.000   10,789 0.040
TCLYW8 25/09/2014 Put 7.920 0.255 0.255 0.000   3,262 0.255
TCLTV9 25/09/2014 Call 8.170 0.010 0.010 0.020 7 375 0.010
TCLTW9 25/09/2014 Put 8.170 0.490 0.490 0.000   0 0.490
TCLD79 25/09/2014 Call 8.410 0.003 0.003 0.000   0 0.003
TCLD89 25/09/2014 Put 8.410 0.730 0.730 0.000   0 0.730
TCLTN9 25/09/2014 Call 8.660 0.001 0.001 0.000   0 0.001
TCLTO9 25/09/2014 Put 8.660 0.980 0.980 0.000   0 0.980
TCLL49 25/09/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLL59 25/09/2014 Put 8.910 1.230 1.230 0.000   0 1.230
TCLFV7 25/09/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFW7 25/09/2014 Put 9.150 1.470 1.470 0.000   0 1.470
TCLIT7 25/09/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIU7 25/09/2014 Put 9.400 1.720 1.720 0.000   0 1.720
TCLL87 25/09/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLL97 25/09/2014 Put 9.650 1.975 1.975 0.000   0 1.975
TCLMA7 25/09/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMB7 25/09/2014 Put 9.900 2.225 2.225 0.000   0 2.225
TCLL57 30/10/2014 Call 0.010 7.695 7.695 0.000   0 7.695
TCLEQ7 30/10/2014 Call 5.440 2.255 2.255 0.000   0 2.255
TCLER7 30/10/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLF17 30/10/2014 Call 5.690 2.005 2.005 0.000   0 2.005
TCLF27 30/10/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLE77 30/10/2014 Call 5.940 1.760 1.760 0.000   0 1.760
TCLE87 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
TCLEG7 30/10/2014 Call 6.190 1.510 1.510 0.000   0 1.510
TCLEH7 30/10/2014 Put 6.190 0.000 0.000 0.000   0 0.000
TCLEO7 30/10/2014 Call 6.430 1.270 1.270 0.000   0 1.270
TCLEP7 30/10/2014 Put 6.430 0.000 0.000 0.000   0 0.000
TCLF37 30/10/2014 Call 6.680 1.020 1.020 0.000   0 1.020
TCLF47 30/10/2014 Put 6.680 0.002 0.002 0.000   400 0.002
TCLEI7 30/10/2014 Call 6.930 0.780 0.780 0.000   0 0.780
TCLEJ7 30/10/2014 Put 6.930 0.007 0.007 0.000   0 0.007
TCLEM7 30/10/2014 Call 7.180 0.545 0.545 0.000   0 0.545
TCLEN7 30/10/2014 Put 7.180 0.020 0.020 0.000   0 0.020
TCLIF7 30/10/2014 Call 7.190 0.535 0.535 0.000   0 0.535
TCLIG7 30/10/2014 Put 7.190 0.020 0.020 0.000   0 0.020
TCLES7 30/10/2014 Call 7.420 0.345 0.345 0.000   763 0.345
TCLET7 30/10/2014 Put 7.420 0.060 0.060 0.000   570 0.060
TCLII7 30/10/2014 Call 7.430 0.335 0.335 0.000   0 0.335
TCLIH7 30/10/2014 Put 7.430 0.060 0.060 0.000   0 0.060
TCLEW7 30/10/2014 Call 7.670 0.175 0.175 0.000   1,690 0.175
TCLEX7 30/10/2014 Put 7.670 0.140 0.140 0.115 8 1,079 0.140
TCLE57 30/10/2014 Call 7.920 0.070 0.070 0.000   1,270 0.070
TCLE67 30/10/2014 Put 7.920 0.285 0.285 0.000   2,156 0.285
TCLEK7 30/10/2014 Call 8.170 0.020 0.020 0.000   1,372 0.020
TCLEL7 30/10/2014 Put 8.170 0.495 0.495 0.000   671 0.495
TCLM37 30/10/2014 Call 8.180 0.020 0.020 0.000   319 0.020
TCLM27 30/10/2014 Put 8.180 0.495 0.495 0.000   0 0.495
TCLEU7 30/10/2014 Call 8.410 0.006 0.006 0.000   0 0.006
TCLEV7 30/10/2014 Put 8.410 0.730 0.730 0.000   0 0.730
TCLEY7 30/10/2014 Call 8.660 0.001 0.001 0.000   10 0.001
TCLEZ7 30/10/2014 Put 8.660 0.980 0.980 0.000   0 0.980
TCLE97 30/10/2014 Call 8.910 0.000 0.000 0.000   0 0.000
TCLEF7 30/10/2014 Put 8.910 1.230 1.230 0.000   0 1.230
TCLFX7 30/10/2014 Call 9.150 0.000 0.000 0.000   0 0.000
TCLFY7 30/10/2014 Put 9.150 1.470 1.470 0.000   0 1.470
TCLIV7 30/10/2014 Call 9.400 0.000 0.000 0.000   0 0.000
TCLIW7 30/10/2014 Put 9.400 1.720 1.720 0.000   0 1.720
TCLLA7 30/10/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLB7 30/10/2014 Put 9.650 1.970 1.970 0.000   0 1.970
TCLMC7 30/10/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMD7 30/10/2014 Put 9.900 2.220 2.220 0.000   0 2.220
TCLNN7 27/11/2014 Call 0.010 7.710 7.710 0.000   0 7.710
TCLI57 27/11/2014 Call 5.750 1.965 1.965 0.000   0 1.965
TCLI67 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
TCLG47 27/11/2014 Call 6.000 1.720 1.720 0.000   0 1.720
TCLG57 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.000
TCLGK7 27/11/2014 Call 6.250 1.470 1.470 0.000   0 1.470
TCLGL7 27/11/2014 Put 6.250 0.001 0.001 0.000   0 0.001
TCLGW7 27/11/2014 Call 6.500 1.225 1.225 0.000   0 1.225
TCLGX7 27/11/2014 Put 6.500 0.003 0.003 0.000   0 0.003
TCLI37 27/11/2014 Call 6.750 0.985 0.985 0.000   0 0.985
TCLI47 27/11/2014 Put 6.750 0.009 0.009 0.000   840 0.009
TCLGQ7 27/11/2014 Call 7.000 0.750 0.750 0.000   0 0.750
TCLGR7 27/11/2014 Put 7.000 0.025 0.025 0.000   0 0.025
TCLGM7 27/11/2014 Call 7.250 0.530 0.530 0.000   0 0.530
TCLGN7 27/11/2014 Put 7.250 0.050 0.050 0.000   5,550 0.050
TCLIK7 27/11/2014 Call 7.260 0.520 0.520 0.000   1,375 0.520
TCLIJ7 27/11/2014 Put 7.260 0.055 0.055 0.000   0 0.055
TCLGY7 27/11/2014 Call 7.500 0.335 0.335 0.000   0 0.335
TCLGZ7 27/11/2014 Put 7.500 0.110 0.110 0.000   0 0.110
TCLIL7 27/11/2014 Call 7.510 0.330 0.330 0.000   29 0.330
TCLIM7 27/11/2014 Put 7.510 0.110 0.110 0.000   0 0.110
TCLI17 27/11/2014 Call 7.750 0.185 0.185 0.000   4,375 0.185
TCLI27 27/11/2014 Put 7.750 0.215 0.215 0.000   4,180 0.215
TCLG67 27/11/2014 Call 8.000 0.090 0.090 0.090 99 7,210 0.090
TCLG77 27/11/2014 Put 8.000 0.375 0.375 0.000   399 0.375
TCLGU7 27/11/2014 Call 8.250 0.040 0.040 0.000   992 0.040
TCLGV7 27/11/2014 Put 8.250 0.585 0.585 0.000   0 0.585
TCLM57 27/11/2014 Call 8.260 0.035 0.035 0.000   0 0.035
TCLM47 27/11/2014 Put 8.260 0.575 0.575 0.000   0 0.575
TCLI77 27/11/2014 Call 8.500 0.015 0.015 0.000   0 0.015
TCLI87 27/11/2014 Put 8.500 0.820 0.820 0.000   0 0.820
TCLG87 27/11/2014 Call 8.750 0.006 0.006 0.000   0 0.006
TCLG97 27/11/2014 Put 8.750 1.070 1.070 0.000   0 1.070
TCLGO7 27/11/2014 Call 9.000 0.002 0.002 0.000   0 0.002
TCLGP7 27/11/2014 Put 9.000 1.320 1.320 0.000   0 1.320
TCLGS7 27/11/2014 Call 9.250 0.001 0.001 0.000   0 0.001
TCLGT7 27/11/2014 Put 9.250 1.570 1.570 0.000   0 1.570
TCLIZ7 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
TCLJ17 27/11/2014 Put 9.500 1.820 1.820 0.000   0 1.820
TCLLC7 27/11/2014 Call 9.750 0.000 0.000 0.000   0 0.000
TCLLD7 27/11/2014 Put 9.750 2.070 2.070 0.000   0 2.070
TCLNO7 27/11/2014 Call 10.000 0.000 0.000 0.000   0 0.000
TCLNP7 27/11/2014 Put 10.000 2.320 2.320 0.000   0 2.320
TCLY39 18/12/2014 Call 0.010 7.720 7.720 0.000   41,456 7.720
TCLTD8 18/12/2014 Call 4.550 3.160 3.160 0.000   0 3.160
TCLTE8 18/12/2014 Put 4.550 0.000 0.000 0.000   0 0.000
TCLTF8 18/12/2014 Call 4.750 2.960 2.960 0.000   0 2.960
TCLTG8 18/12/2014 Put 4.750 0.000 0.000 0.000   0 0.000
TCLTH8 18/12/2014 Call 4.950 2.765 2.765 0.000   0 2.765
TCLTI8 18/12/2014 Put 4.950 0.000 0.000 0.000   0 0.000
TCLYR9 18/12/2014 Call 4.960 2.755 2.755 0.000   114 2.755
TCLYQ9 18/12/2014 Put 4.960 0.000 0.000 0.000   0 0.000
TCLX89 18/12/2014 Call 5.200 2.515 2.515 0.000   0 2.515
TCLX99 18/12/2014 Put 5.200 0.000 0.000 0.000   0 0.000
TCLT78 18/12/2014 Call 5.440 2.280 2.280 0.000   0 2.280
TCLT88 18/12/2014 Put 5.440 0.000 0.000 0.000   0 0.000
TCLXA9 18/12/2014 Call 5.690 2.030 2.030 0.000   0 2.030
TCLXB9 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
TCLTL8 18/12/2014 Call 5.940 1.785 1.785 0.000   0 1.785
TCLTM8 18/12/2014 Put 5.940 0.001 0.001 0.000   500 0.001
TCLYS9 18/12/2014 Call 5.950 1.775 1.775 0.000   40 1.775
TCLYT9 18/12/2014 Put 5.950 0.001 0.001 0.000   0 0.001
TCLXF9 18/12/2014 Call 6.190 1.540 1.540 0.000   0 1.540
TCLXG9 18/12/2014 Put 6.190 0.003 0.003 0.000   0 0.003
TCLT98 18/12/2014 Call 6.430 1.305 1.305 0.000   0 1.305
TCLTA8 18/12/2014 Put 6.430 0.007 0.007 0.000   20 0.007
TCLYV9 18/12/2014 Call 6.440 1.295 1.295 0.000   200 1.295
TCLYU9 18/12/2014 Put 6.440 0.007 0.007 0.000   0 0.007
TCLX49 18/12/2014 Call 6.680 1.065 1.065 0.000   0 1.065
TCLX59 18/12/2014 Put 6.680 0.015 0.015 0.000   165 0.015
TCLDV7 18/12/2014 Call 6.690 1.055 1.055 0.000   0 1.055
TCLDU7 18/12/2014 Put 6.690 0.015 0.015 0.000   500 0.015
TCLTN8 18/12/2014 Call 6.930 0.835 0.835 0.000   0 0.835
TCLTO8 18/12/2014 Put 6.930 0.030 0.030 0.000   40 0.030
TCLYW9 18/12/2014 Call 6.940 0.825 0.825 0.000   0 0.825
TCLYX9 18/12/2014 Put 6.940 0.030 0.030 0.000   40 0.030
TCLXH9 18/12/2014 Call 7.180 0.615 0.615 0.000   1,003 0.615
TCLXI9 18/12/2014 Put 7.180 0.060 0.060 0.000   60 0.060
TCLB47 18/12/2014 Call 7.190 0.605 0.605 0.000   700 0.605
TCLB37 18/12/2014 Put 7.190 0.060 0.060 0.000   100 0.060
TCLTB8 18/12/2014 Call 7.420 0.425 0.425 0.000   6,974 0.425
TCLTC8 18/12/2014 Put 7.420 0.110 0.110 0.000   352 0.110
TCLZ19 18/12/2014 Call 7.430 0.420 0.420 0.000   0 0.420
TCLYZ9 18/12/2014 Put 7.430 0.115 0.115 0.000   0 0.115
TCLX69 18/12/2014 Call 7.670 0.265 0.265 0.000   10,600 0.265
TCLX79 18/12/2014 Put 7.670 0.200 0.200 0.000   100 0.200
TCLZ29 18/12/2014 Call 7.680 0.260 0.260 0.000   239 0.260
TCLZ39 18/12/2014 Put 7.680 0.200 0.200 0.000   0 0.200
TCLTZ8 18/12/2014 Call 7.920 0.145 0.145 0.150 145 4,664 0.145
TCLU18 18/12/2014 Put 7.920 0.340 0.340 0.000   950 0.340
TCLLY7 18/12/2014 Call 7.930 0.145 0.145 0.000   80 0.145
TCLLX7 18/12/2014 Put 7.930 0.335 0.335 0.000   0 0.335
TCLXC9 18/12/2014 Call 8.170 0.075 0.075 0.000   350 0.075
TCLXD9 18/12/2014 Put 8.170 0.525 0.525 0.000   0 0.525
TCLLZ7 18/12/2014 Call 8.180 0.075 0.075 0.000   0 0.075
TCLM17 18/12/2014 Put 8.180 0.520 0.520 0.000   0 0.520
TCLD99 18/12/2014 Call 8.410 0.035 0.035 0.000   226 0.035
TCLDK9 18/12/2014 Put 8.410 0.740 0.740 0.000   0 0.740
TCLX29 18/12/2014 Call 8.660 0.015 0.015 0.000   0 0.015
TCLX39 18/12/2014 Put 8.660 0.980 0.980 0.000   0 0.980
TCLL69 18/12/2014 Call 8.910 0.007 0.007 0.000   0 0.007
TCLL79 18/12/2014 Put 8.910 1.230 1.230 0.000   0 1.230
TCLFZ7 18/12/2014 Call 9.150 0.003 0.003 0.000   0 0.003
TCLG17 18/12/2014 Put 9.150 1.470 1.470 0.000   0 1.470
TCLIX7 18/12/2014 Call 9.400 0.001 0.001 0.000   0 0.001
TCLIY7 18/12/2014 Put 9.400 1.720 1.720 0.000   0 1.720
TCLLE7 18/12/2014 Call 9.650 0.000 0.000 0.000   0 0.000
TCLLF7 18/12/2014 Put 9.650 1.970 1.970 0.000   0 1.970
TCLME7 18/12/2014 Call 9.900 0.000 0.000 0.000   0 0.000
TCLMF7 18/12/2014 Put 9.900 2.220 2.220 0.000   0 2.220
TCLM67 29/01/2015 Call 5.750 1.975 1.975 0.000   0 1.975
TCLM77 29/01/2015 Put 5.750 0.020 0.020 0.000   0 0.020
TCLKA7 29/01/2015 Call 6.000 1.730 1.730 0.000   0 1.730
TCLKB7 29/01/2015 Put 6.000 0.030 0.030 0.000   0 0.030
TCLKQ7 29/01/2015 Call 6.250 1.485 1.485 0.000   0 1.485
TCLKR7 29/01/2015 Put 6.250 0.035 0.035 0.000   0 0.035
TCLL17 29/01/2015 Call 6.500 1.245 1.245 0.000   0 1.245
TCLL27 29/01/2015 Put 6.500 0.045 0.045 0.000   0 0.045
TCLKM7 29/01/2015 Call 6.750 1.005 1.005 0.000   0 1.005
TCLKN7 29/01/2015 Put 6.750 0.060 0.060 0.000   0 0.060
TCLKE7 29/01/2015 Call 7.000 0.775 0.775 0.000   0 0.775
TCLKF7 29/01/2015 Put 7.000 0.095 0.095 0.000   0 0.095
TCLKU7 29/01/2015 Call 7.250 0.560 0.560 0.000   0 0.560
TCLKV7 29/01/2015 Put 7.250 0.150 0.150 0.000   0 0.150
TCLKY7 29/01/2015 Call 7.500 0.375 0.375 0.000   0 0.375
TCLKZ7 29/01/2015 Put 7.500 0.245 0.245 0.000   0 0.245
TCLKI7 29/01/2015 Call 7.750 0.230 0.230 0.000   0 0.230
TCLKJ7 29/01/2015 Put 7.750 0.375 0.375 0.000   0 0.375
TCLKC7 29/01/2015 Call 8.000 0.130 0.130 0.000   0 0.130
TCLKD7 29/01/2015 Put 8.000 0.550 0.550 0.000   0 0.550
TCLKS7 29/01/2015 Call 8.250 0.075 0.075 0.000   0 0.075
TCLKT7 29/01/2015 Put 8.250 0.745 0.745 0.000   0 0.745
TCLL37 29/01/2015 Call 8.500 0.045 0.045 0.000   500 0.045
TCLL47 29/01/2015 Put 8.500 0.965 0.965 0.000   0 0.965
TCLKG7 29/01/2015 Call 8.750 0.030 0.030 0.000   0 0.030
TCLKH7 29/01/2015 Put 8.750 1.200 1.200 0.000   0 1.200
TCLKO7 29/01/2015 Call 9.000 0.020 0.020 0.000   0 0.020
TCLKP7 29/01/2015 Put 9.000 1.445 1.445 0.000   0 1.445
TCLKW7 29/01/2015 Call 9.250 0.015 0.015 0.000   0 0.015
TCLKX7 29/01/2015 Put 9.250 1.690 1.690 0.000   0 1.690
TCLKK7 29/01/2015 Call 9.500 0.009 0.009 0.000   0 0.009
TCLKL7 29/01/2015 Put 9.500 1.940 1.940 0.000   0 1.940
TCLLG7 29/01/2015 Call 9.750 0.006 0.006 0.000   0 0.006
TCLLH7 29/01/2015 Put 9.750 2.185 2.185 0.000   0 2.185
TCLNQ7 29/01/2015 Call 10.000 0.003 0.003 0.000   0 0.003
TCLNR7 29/01/2015 Put 10.000 2.435 2.435 0.000   0 2.435
TCLP17 26/02/2015 Call 5.750 1.970 1.970 0.000   0 1.970
TCLP27 26/02/2015 Put 5.750 0.020 0.020 0.000   0 0.020
TCLNY7 26/02/2015 Call 6.000 1.725 1.725 0.000   0 1.725
TCLNZ7 26/02/2015 Put 6.000 0.030 0.030 0.000   0 0.030
TCLN77 26/02/2015 Call 6.250 1.480 1.480 0.000   0 1.480
TCLN87 26/02/2015 Put 6.250 0.035 0.035 0.000   0 0.035
TCLN37 26/02/2015 Call 6.500 1.240 1.240 0.000   0 1.240
TCLN47 26/02/2015 Put 6.500 0.050 0.050 0.000   0 0.050
TCLMS7 26/02/2015 Call 6.750 1.005 1.005 0.000   0 1.005
TCLMT7 26/02/2015 Put 6.750 0.070 0.070 0.000   0 0.070
TCLMM7 26/02/2015 Call 7.000 0.775 0.775 0.000   0 0.775
TCLMN7 26/02/2015 Put 7.000 0.105 0.105 0.000   0 0.105
TCLN97 26/02/2015 Call 7.250 0.565 0.565 0.000   0 0.565
TCLNK7 26/02/2015 Put 7.250 0.170 0.170 0.000   0 0.170
TCLN57 26/02/2015 Call 7.500 0.385 0.385 0.000   0 0.385
TCLN67 26/02/2015 Put 7.500 0.265 0.265 0.000   0 0.265
TCLMQ7 26/02/2015 Call 7.750 0.245 0.245 0.000   0 0.245
TCLMR7 26/02/2015 Put 7.750 0.395 0.395 0.000   0 0.395
TCLMO7 26/02/2015 Call 8.000 0.150 0.150 0.000   0 0.150
TCLMP7 26/02/2015 Put 8.000 0.570 0.570 0.000   0 0.570
TCLN17 26/02/2015 Call 8.250 0.090 0.090 0.000   0 0.090
TCLN27 26/02/2015 Put 8.250 0.770 0.770 0.000   0 0.770
TCLMU7 26/02/2015 Call 8.500 0.055 0.055 0.000   0 0.055
TCLMV7 26/02/2015 Put 8.500 0.990 0.990 0.000   0 0.990
TCLMK7 26/02/2015 Call 8.750 0.040 0.040 0.000   0 0.040
TCLML7 26/02/2015 Put 8.750 1.225 1.225 0.000   0 1.225
TCLNL7 26/02/2015 Call 9.000 0.030 0.030 0.000   0 0.030
TCLNM7 26/02/2015 Put 9.000 1.465 1.465 0.000   0 1.465
TCLMY7 26/02/2015 Call 9.250 0.025 0.025 0.000   0 0.025
TCLMZ7 26/02/2015 Put 9.250 1.705 1.705 0.000   0 1.705
TCLMW7 26/02/2015 Call 9.500 0.015 0.015 0.000   0 0.015
TCLMX7 26/02/2015 Put 9.500 1.950 1.950 0.000   0 1.950
TCLMI7 26/02/2015 Call 9.750 0.010 0.010 0.000   0 0.010
TCLMJ7 26/02/2015 Put 9.750 2.200 2.200 0.000   0 2.200
TCLNS7 26/02/2015 Call 10.000 0.008 0.008 0.000   0 0.008
TCLNT7 26/02/2015 Put 10.000 2.445 2.445 0.000   0 2.445
TCLDR7 26/03/2015 Call 0.010 7.580 7.580 0.000   0 7.580
TCLJQ9 26/03/2015 Call 4.750 2.965 2.965 0.000   0 2.965
TCLJR9 26/03/2015 Put 4.750 0.003 0.003 0.000   0 0.003
TCLJO9 26/03/2015 Call 4.950 2.765 2.765 0.000   0 2.765
TCLJP9 26/03/2015 Put 4.950 0.005 0.005 0.000   0 0.005
TCLE37 26/03/2015 Call 5.200 2.520 2.520 0.000   0 2.520
TCLE47 26/03/2015 Put 5.200 0.010 0.010 0.000   0 0.010
TCLJE9 26/03/2015 Call 5.440 2.280 2.280 0.000   0 2.280
TCLJF9 26/03/2015 Put 5.440 0.015 0.015 0.000   0 0.015
TCLD57 26/03/2015 Call 5.690 2.030 2.030 0.000   0 2.030
TCLD67 26/03/2015 Put 5.690 0.025 0.025 0.000   400 0.025
TCLJM9 26/03/2015 Call 5.940 1.785 1.785 0.000   0 1.785
TCLJN9 26/03/2015 Put 5.940 0.030 0.030 0.000   0 0.030
TCLDL7 26/03/2015 Call 6.190 1.535 1.535 0.000   0 1.535
TCLDM7 26/03/2015 Put 6.190 0.040 0.040 0.000   0 0.040
TCLE17 26/03/2015 Call 6.200 1.390 1.390 0.000   0 1.390
TCLE27 26/03/2015 Put 6.200 0.040 0.040 0.000   0 0.040
TCLJA9 26/03/2015 Call 6.430 1.300 1.300 0.000   0 1.300
TCLJB9 26/03/2015 Put 6.430 0.055 0.055 0.000   0 0.055
TCLDZ7 26/03/2015 Call 6.440 1.165 1.165 0.000   0 1.165
TCLDY7 26/03/2015 Put 6.440 0.055 0.055 0.000   0 0.055
TCLD77 26/03/2015 Call 6.680 1.060 1.060 0.000   0 1.060
TCLD87 26/03/2015 Put 6.680 0.075 0.075 0.000   0 0.075
TCLDW7 26/03/2015 Call 6.690 0.945 0.945 0.000   0 0.945
TCLDX7 26/03/2015 Put 6.690 0.075 0.075 0.000   400 0.075
TCLJI9 26/03/2015 Call 6.930 0.835 0.835 0.000   0 0.835
TCLJJ9 26/03/2015 Put 6.930 0.115 0.115 0.000   260 0.115
TCLD97 26/03/2015 Call 7.180 0.630 0.630 0.000   0 0.630
TCLDK7 26/03/2015 Put 7.180 0.175 0.175 0.000   0 0.175
TCLJG9 26/03/2015 Call 7.420 0.455 0.455 0.000   940 0.455
TCLJH9 26/03/2015 Put 7.420 0.255 0.255 0.000   440 0.255
TCLD17 26/03/2015 Call 7.670 0.305 0.305 0.000   943 0.305
TCLD27 26/03/2015 Put 7.670 0.375 0.375 0.000   463 0.375
TCLLN7 26/03/2015 Call 7.680 0.275 0.275 0.000   320 0.275
TCLLM7 26/03/2015 Put 7.680 0.365 0.365 0.000   0 0.365
TCLJK9 26/03/2015 Call 7.920 0.195 0.195 0.000   81 0.195
TCLJL9 26/03/2015 Put 7.920 0.525 0.525 0.000   100 0.525
TCLLO7 26/03/2015 Call 7.930 0.180 0.180 0.000   173 0.180
TCLLP7 26/03/2015 Put 7.930 0.510 0.510 0.000   0 0.510
TCLDN7 26/03/2015 Call 8.170 0.120 0.120 0.000   100 0.120
TCLDO7 26/03/2015 Put 8.170 0.705 0.705 0.000   80 0.705
TCLLR7 26/03/2015 Call 8.180 0.110 0.110 0.000   0 0.110
TCLLQ7 26/03/2015 Put 8.180 0.685 0.685 0.000   0 0.685
TCLJC9 26/03/2015 Call 8.410 0.075 0.075 0.000   0 0.075
TCLJD9 26/03/2015 Put 8.410 0.900 0.900 0.000   0 0.900
TCLLS7 26/03/2015 Call 8.420 0.070 0.070 0.000   307 0.070
TCLLT7 26/03/2015 Put 8.420 0.875 0.875 0.000   0 0.875
TCLD37 26/03/2015 Call 8.660 0.050 0.050 0.000   0 0.050
TCLD47 26/03/2015 Put 8.660 1.125 1.125 0.000   0 1.125
TCLLW7 26/03/2015 Call 8.670 0.045 0.045 0.000   0 0.045
TCLLU7 26/03/2015 Put 8.670 1.090 1.090 0.000   0 1.090
TCLL89 26/03/2015 Call 8.910 0.035 0.035 0.000   900 0.035
TCLL99 26/03/2015 Put 8.910 1.360 1.360 0.000   0 1.360
TCLG27 26/03/2015 Call 9.150 0.030 0.030 0.000   0 0.030
TCLG37 26/03/2015 Put 9.150 1.595 1.595 0.000   0 1.595
TCLCK7 26/03/2015 Call 9.400 0.025 0.025 0.000   0 0.025
TCLCL7 26/03/2015 Put 9.400 1.840 1.840 0.000   0 1.840
TCLLI7 26/03/2015 Call 9.650 0.020 0.020 0.000   0 0.020
TCLLJ7 26/03/2015 Put 9.650 2.090 2.090 0.000   0 2.090
TCLMG7 26/03/2015 Call 9.900 0.015 0.015 0.000   0 0.015
TCLMH7 26/03/2015 Put 9.900 2.335 2.335 0.000   0 2.335
TCLK37 25/06/2015 Call 0.010 7.635 7.635 0.000   0 7.635
TCLV18 25/06/2015 Call 4.350 3.360 3.360 0.000   0 3.360
TCLV28 25/06/2015 Put 4.350 0.000 0.000 0.000   0 0.000
TCLV78 25/06/2015 Call 4.550 3.165 3.165 0.000   0 3.165
TCLV88 25/06/2015 Put 4.550 0.000 0.000 0.000   0 0.000
TCLV58 25/06/2015 Call 4.750 2.965 2.965 0.000   0 2.965
TCLV68 25/06/2015 Put 4.750 0.001 0.001 0.000   0 0.001
TCLV38 25/06/2015 Call 4.950 2.765 2.765 0.000   0 2.765
TCLV48 25/06/2015 Put 4.950 0.002 0.002 0.000   0 0.002
TCLUY8 25/06/2015 Call 5.440 2.280 2.280 0.000   0 2.280
TCLUZ8 25/06/2015 Put 5.440 0.009 0.009 0.000   0 0.009
TCLK47 25/06/2015 Call 5.690 2.035 2.035 0.000   0 2.035
TCLK57 25/06/2015 Put 5.690 0.015 0.015 0.000   0 0.015
TCLUU8 25/06/2015 Call 5.940 1.785 1.785 0.000   0 1.785
TCLUV8 25/06/2015 Put 5.940 0.030 0.030 0.000   0 0.030
TCLJK7 25/06/2015 Call 6.190 1.540 1.540 0.000   0 1.540
TCLJL7 25/06/2015 Put 6.190 0.045 0.045 0.000   0 0.045
TCLUW8 25/06/2015 Call 6.430 1.315 1.315 0.000   0 1.315
TCLUX8 25/06/2015 Put 6.430 0.070 0.070 0.000   0 0.070
TCLJE7 25/06/2015 Call 6.680 1.085 1.085 0.000   0 1.085
TCLJF7 25/06/2015 Put 6.680 0.110 0.110 0.000   0 0.110
TCLUS8 25/06/2015 Call 6.930 0.875 0.875 0.000   0 0.875
TCLUT8 25/06/2015 Put 6.930 0.160 0.160 0.000   0 0.160
TCLJM7 25/06/2015 Call 7.180 0.690 0.690 0.000   0 0.690
TCLJN7 25/06/2015 Put 7.180 0.230 0.230 0.000   1,150 0.230
TCLV98 25/06/2015 Call 7.420 0.530 0.530 0.000   0 0.530
TCLVA8 25/06/2015 Put 7.420 0.315 0.315 0.000   325 0.315
TCLJC7 25/06/2015 Call 7.670 0.390 0.390 0.000   0 0.390
TCLJD7 25/06/2015 Put 7.670 0.430 0.430 0.000   0 0.430
TCLVC8 25/06/2015 Call 7.920 0.275 0.275 0.000   840 0.275
TCLVD8 25/06/2015 Put 7.920 0.575 0.575 0.000   0 0.575
TCLJI7 25/06/2015 Call 8.170 0.190 0.190 0.000   0 0.190
TCLJJ7 25/06/2015 Put 8.170 0.745 0.745 0.000   0 0.745
TCLDL9 25/06/2015 Call 8.410 0.125 0.125 0.000   110 0.125
TCLDM9 25/06/2015 Put 8.410 0.930 0.930 0.000   0 0.930
TCLJA7 25/06/2015 Call 8.660 0.080 0.080 0.000   1,150 0.080
TCLJB7 25/06/2015 Put 8.660 1.140 1.140 0.000   0 1.140
TCLLA9 25/06/2015 Call 8.910 0.050 0.050 0.000   300 0.050
TCLLB9 25/06/2015 Put 8.910 1.370 1.370 0.000   0 1.370
TCLJG7 25/06/2015 Call 9.150 0.030 0.030 0.000   0 0.030
TCLJH7 25/06/2015 Put 9.150 1.600 1.600 0.000   300 1.600
TCLCM7 25/06/2015 Call 9.400 0.015 0.015 0.000   0 0.015
TCLCN7 25/06/2015 Put 9.400 1.840 1.840 0.000   0 1.840
TCLLK7 25/06/2015 Call 9.650 0.009 0.009 0.000   0 0.009
TCLLL7 25/06/2015 Put 9.650 2.090 2.090 0.000   0 2.090
TCLJ47 25/06/2015 Call 9.900 0.005 0.005 0.000   0 0.005
TCLJ57 25/06/2015 Put 9.900 2.335 2.335 0.000   0 2.335
TCLY49 24/09/2015 Call 4.750 2.965 2.965 0.000   0 2.965
TCLY59 24/09/2015 Put 4.750 0.004 0.004 0.000   0 0.004
TCLUI9 24/09/2015 Call 4.950 2.765 2.765 0.000   0 2.765
TCLUJ9 24/09/2015 Put 4.950 0.007 0.007 0.000   0 0.007
TCLU69 24/09/2015 Call 5.440 2.280 2.280 0.000   0 2.280
TCLU79 24/09/2015 Put 5.440 0.020 0.020 0.000   0 0.020
TCLUA9 24/09/2015 Call 5.940 1.795 1.795 0.000   0 1.795
TCLUB9 24/09/2015 Put 5.940 0.055 0.055 0.000   0 0.055
TCLU89 24/09/2015 Call 6.430 1.350 1.350 0.000   0 1.350
TCLU99 24/09/2015 Put 6.430 0.115 0.115 0.000   0 0.115
TCLUC9 24/09/2015 Call 6.930 0.955 0.955 0.000   0 0.955
TCLUD9 24/09/2015 Put 6.930 0.235 0.235 0.000   70 0.235
TCLU29 24/09/2015 Call 7.420 0.640 0.640 0.000   100 0.640
TCLU39 24/09/2015 Put 7.420 0.420 0.420 0.000   100 0.420
TCLUG9 24/09/2015 Call 7.920 0.395 0.395 0.000   0 0.395
TCLUH9 24/09/2015 Put 7.920 0.690 0.690 0.000   0 0.690
TCLU49 24/09/2015 Call 8.410 0.230 0.230 0.000   0 0.230
TCLU59 24/09/2015 Put 8.410 1.040 1.040 0.000   150 1.040
TCLUE9 24/09/2015 Call 8.910 0.120 0.120 0.000   0 0.120
TCLUF9 24/09/2015 Put 8.910 1.460 1.460 0.000   0 1.460
TCLDP7 24/09/2015 Call 9.400 0.055 0.055 0.000   0 0.055
TCLDQ7 24/09/2015 Put 9.400 1.920 1.920 0.000   0 1.920
TCLJ67 24/09/2015 Call 9.900 0.025 0.025 0.000   0 0.025
TCLJ77 24/09/2015 Put 9.900 2.400 2.400 0.000   0 2.400
TCLNU7 24/09/2015 Call 10.390 0.008 0.008 0.000   0 0.008
TCLNV7 24/09/2015 Put 10.390 2.880 2.880 0.000   0 2.880
TCLJU7 17/12/2015 Call 5.440 2.280 2.280 0.000   0 2.280
TCLJV7 17/12/2015 Put 5.440 0.001 0.001 0.000   0 0.001
TCLE49 17/12/2015 Call 5.940 1.785 1.785 0.000   600 1.785
TCLE59 17/12/2015 Put 5.940 0.010 0.010 0.000   0 0.010
TCLK17 17/12/2015 Call 6.430 1.300 1.300 0.000   0 1.300
TCLK27 17/12/2015 Put 6.430 0.045 0.045 0.000   0 0.045
TCLJQ7 17/12/2015 Call 6.930 0.835 0.835 0.000   0 0.835
TCLJR7 17/12/2015 Put 6.930 0.145 0.145 0.000   0 0.145
TCLEL9 17/12/2015 Call 7.420 0.485 0.485 0.000   100 0.485
TCLEM9 17/12/2015 Put 7.420 0.335 0.335 0.000   0 0.335
TCLJS7 17/12/2015 Call 7.920 0.255 0.255 0.000   0 0.255
TCLJT7 17/12/2015 Put 7.920 0.635 0.635 0.000   0 0.635
TCLJW7 17/12/2015 Call 8.410 0.125 0.125 0.000   0 0.125
TCLJX7 17/12/2015 Put 8.410 1.015 1.015 0.000   0 1.015
TCLJO7 17/12/2015 Call 8.910 0.055 0.055 0.000   0 0.055
TCLJP7 17/12/2015 Put 8.910 1.455 1.455 0.000   0 1.455
TCLJY7 17/12/2015 Call 9.400 0.025 0.025 0.000   0 0.025
TCLJZ7 17/12/2015 Put 9.400 1.920 1.920 0.000   0 1.920
TCLK87 17/12/2015 Call 9.900 0.009 0.009 0.000   0 0.009
TCLK97 17/12/2015 Put 9.900 2.400 2.400 0.000   0 2.400
TCLNW7 17/12/2015 Call 10.390 0.003 0.003 0.000   0 0.003
TCLNX7 17/12/2015 Put 10.390 2.880 2.880 0.000   0 2.880
TCLQU9 23/06/2016 Call 6.930 0.965 0.965 0.000   0 0.965
TCLQV9 23/06/2016 Put 6.930 0.335 0.335 0.000   150 0.335

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.