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
TOL 5.780 Up 0.010 5.770 5.780 5.740 5.790 5.675 2,802,699 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLMU7 25/09/2014 Call 0.010 5.785 5.785 0.000   0 5.770
TOLJZ9 25/09/2014 Call 3.800 1.990 1.990 0.000   0 1.975
TOLK19 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLJT9 25/09/2014 Call 4.000 1.790 1.790 0.000   0 1.775
TOLJU9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
TOLJX9 25/09/2014 Call 4.200 1.595 1.595 0.000   0 1.580
TOLJY9 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
TOLV97 25/09/2014 Call 4.300 1.495 1.495 0.000   0 1.480
TOLVA7 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLJV9 25/09/2014 Call 4.400 1.395 1.395 0.000   0 1.380
TOLJW9 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLMX7 25/09/2014 Call 4.500 1.295 1.295 0.000   0 1.280
TOLMY7 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLK49 25/09/2014 Call 4.600 1.195 1.195 0.000   0 1.180
TOLK59 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLM87 25/09/2014 Call 4.700 0.000 0.000 0.000   0 1.080
TOLM97 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.001
TOLK69 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.980
TOLK79 25/09/2014 Put 4.800 0.000 0.000 0.000   230 0.001
TOLM67 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.885
TOLM77 25/09/2014 Put 4.900 0.000 0.000 0.000   181 0.002
TOLK89 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.785
TOLK99 25/09/2014 Put 5.000 0.000 0.000 0.000   662 0.003
TOLLX7 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.545
TOLLY7 25/09/2014 Put 5.250 0.000 0.000 0.000   2,672 0.010
TOLKA9 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.320
TOLKB9 25/09/2014 Put 5.500 0.000 0.000 0.000   4,250 0.040
TOLM47 25/09/2014 Call 5.750 0.000 0.120 0.100 281 288 0.140
TOLM57 25/09/2014 Put 5.750 0.000 0.000 0.000   50 0.125
TOLN79 25/09/2014 Call 6.000 0.000 0.000 0.000   155 0.040
TOLN89 25/09/2014 Put 6.000 0.000 0.000 0.000   222 0.285
TOLLU7 25/09/2014 Call 6.250 0.000 0.000 0.000   190 0.006
TOLLW7 25/09/2014 Put 6.250 0.000 0.000 0.000   130 0.495
TOLQY9 25/09/2014 Call 6.500 0.000 0.000 0.000   150 0.001
TOLQZ9 25/09/2014 Put 6.500 0.000 0.000 0.000   80 0.735
TOLM27 25/09/2014 Call 6.750 0.000 0.000 0.000   30 0.000
TOLM37 25/09/2014 Put 6.750 0.965 0.965 0.000   0 0.985
TOLRK9 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLRL9 25/09/2014 Put 7.000 1.215 1.215 0.000   0 1.235
TOLMA7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLMB7 25/09/2014 Put 7.250 1.465 1.465 0.000   0 1.485
TOLU29 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU39 25/09/2014 Put 7.500 1.715 1.715 0.000   0 1.735
TOLLZ7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLM17 25/09/2014 Put 7.750 1.965 1.965 0.000   0 1.985
TOLVP9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVQ9 25/09/2014 Put 8.000 2.215 2.215 0.000   0 2.235
TOLUU7 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
TOLUV7 25/09/2014 Put 8.010 2.210 2.210 0.000   58 2.235
TOLC68 25/09/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLC78 25/09/2014 Put 8.260 2.460 2.460 0.000   30 2.485
TOLPL7 25/09/2014 Call 8.500 0.000 0.000 0.000   10 0.000
TOLPK7 25/09/2014 Put 8.500 2.715 2.715 0.000   0 2.730
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 2.965 2.965 0.000   0 2.980
TOLBU8 30/10/2014 Call 0.010 5.800 5.800 0.000   0 5.785
TOLYD7 30/10/2014 Call 4.300 1.505 1.505 0.000   0 1.490
TOLYE7 30/10/2014 Put 4.300 0.003 0.003 0.000   50 0.001
TOLWV7 30/10/2014 Call 4.400 1.405 1.405 0.000   0 1.390
TOLWW7 30/10/2014 Put 4.400 0.005 0.005 0.000   0 0.001
TOLW77 30/10/2014 Call 4.500 1.310 1.310 0.000   0 1.295
TOLW87 30/10/2014 Put 4.500 0.008 0.008 0.000   0 0.002
TOLWR7 30/10/2014 Call 4.600 1.210 1.210 0.000   0 1.195
TOLWS7 30/10/2014 Put 4.600 0.010 0.010 0.000   0 0.003
TOLW57 30/10/2014 Call 4.700 0.000 0.000 0.000   0 1.100
TOLW67 30/10/2014 Put 4.700 0.000 0.000 0.000   250 0.005
TOLWP7 30/10/2014 Call 4.800 0.000 0.000 0.000   0 1.000
TOLWQ7 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.008
TOLWD7 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.905
TOLWE7 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.010
TOLW97 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.810
TOLWA7 30/10/2014 Put 5.000 0.000 0.000 0.000   399 0.015
TOLW17 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.575
TOLW27 30/10/2014 Put 5.250 0.000 0.000 0.000   654 0.035
TOLWF7 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.365
TOLWG7 30/10/2014 Put 5.500 0.000 0.000 0.000   530 0.080
TOLWN7 30/10/2014 Call 5.750 0.000 0.000 0.000   2,227 0.200
TOLWO7 30/10/2014 Put 5.750 0.000 0.000 0.000   0 0.165
TOLWB7 30/10/2014 Call 6.000 0.000 0.000 0.060 160 683 0.090
TOLWC7 30/10/2014 Put 6.000 0.000 0.000 0.000   40 0.305
TOLW37 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.030
TOLW47 30/10/2014 Put 6.250 0.000 0.000 0.000   0 0.505
TOLWH7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.010
TOLWI7 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.735
TOLWL7 30/10/2014 Call 6.750 0.003 0.003 0.000   0 0.002
TOLWM7 30/10/2014 Put 6.750 0.965 0.965 0.000   0 0.980
TOLWJ7 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.215 1.215 0.000   0 1.230
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.465 1.465 0.000   0 1.480
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.715 1.715 0.000   0 1.730
TOLDL8 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDM8 30/10/2014 Put 7.750 1.965 1.965 0.000   0 1.980
TOLDK8 27/11/2014 Call 0.010 5.810 5.810 0.000   0 5.795
TOLYF7 27/11/2014 Call 4.300 1.515 1.515 0.000   0 1.500
TOLYG7 27/11/2014 Put 4.300 0.010 0.010 0.000   0 0.004
TOLYB7 27/11/2014 Call 4.400 1.420 1.420 0.000   0 1.400
TOLYC7 27/11/2014 Put 4.400 0.015 0.015 0.000   0 0.006
TOLXO7 27/11/2014 Call 4.500 1.320 1.320 0.000   0 1.305
TOLXP7 27/11/2014 Put 4.500 0.015 0.015 0.000   0 0.008
TOLXG7 27/11/2014 Call 4.600 1.220 1.220 0.000   0 1.210
TOLXH7 27/11/2014 Put 4.600 0.020 0.020 0.000   0 0.010
TOLXS7 27/11/2014 Call 4.700 1.125 1.125 0.000   0 1.115
TOLXT7 27/11/2014 Put 4.700 0.020 0.020 0.000   70 0.015
TOLXI7 27/11/2014 Call 4.800 0.000 0.000 0.000   0 1.020
TOLXJ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.015
TOLXQ7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.920
TOLXR7 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.020
TOLY27 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.830
TOLY37 27/11/2014 Put 5.000 0.000 0.000 0.000   100 0.025
TOLXB7 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.600
TOLXC7 27/11/2014 Put 5.250 0.000 0.000 0.000   200 0.055
TOLXM7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.400
TOLXN7 27/11/2014 Put 5.500 0.000 0.000 0.000   0 0.100
TOLY67 27/11/2014 Call 5.750 0.000 0.000 0.000   1,925 0.235
TOLY77 27/11/2014 Put 5.750 0.000 0.000 0.000   130 0.190
TOLXW7 27/11/2014 Call 6.000 0.000 0.000 0.000   5,123 0.120
TOLXY7 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.330
TOLXD7 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.055
TOLXF7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.515
TOLXU7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.020
TOLXV7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.740
TOLY47 27/11/2014 Call 6.750 0.008 0.008 0.000   0 0.008
TOLY57 27/11/2014 Put 6.750 0.965 0.965 0.000   0 0.985
TOLXZ7 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.003
TOLY17 27/11/2014 Put 7.000 1.215 1.215 0.000   0 1.230
TOLXK7 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLXL7 27/11/2014 Put 7.250 1.465 1.465 0.000   0 1.480
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.715 1.715 0.000   0 1.730
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 1.965 1.965 0.000   0 1.980
TOLSD7 18/12/2014 Call 0.010 5.820 5.820 0.000   0 5.805
TOLY18 18/12/2014 Call 3.200 2.610 2.610 0.000   0 2.595
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 2.015 2.015 0.000   0 2.000
TOLW68 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.004
TOLT77 18/12/2014 Call 4.000 1.820 1.820 0.000   0 1.805
TOLT67 18/12/2014 Put 4.000 0.003 0.003 0.000   170 0.008
TOLW78 18/12/2014 Call 4.200 1.620 1.620 0.000   0 1.605
TOLW88 18/12/2014 Put 4.200 0.006 0.006 0.000   0 0.015
TOLVB7 18/12/2014 Call 4.300 1.525 1.525 0.000   0 1.510
TOLVC7 18/12/2014 Put 4.300 0.009 0.009 0.000   0 0.015
TOLWB8 18/12/2014 Call 4.400 1.425 1.425 0.000   0 1.415
TOLWC8 18/12/2014 Put 4.400 0.015 0.015 0.000   1,430 0.015
TOLT87 18/12/2014 Call 4.500 1.325 1.325 0.000   0 1.315
TOLT97 18/12/2014 Put 4.500 0.015 0.015 0.000   0 0.020
TOLW98 18/12/2014 Call 4.600 1.230 1.230 0.000   0 1.220
TOLWA8 18/12/2014 Put 4.600 0.020 0.020 0.000   200 0.020
TOLR37 18/12/2014 Call 4.700 1.135 1.135 0.000   0 1.125
TOLR47 18/12/2014 Put 4.700 0.025 0.025 0.000   897 0.020
TOLWD8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 1.030
TOLWE8 18/12/2014 Put 4.800 0.000 0.000 0.000   700 0.025
TOLQY7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.935
TOLQZ7 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.030
TOLLK8 18/12/2014 Call 5.000 0.000 0.000 0.000   50 0.845
TOLLJ8 18/12/2014 Put 5.000 0.000 0.000 0.000   130 0.035
TOLR57 18/12/2014 Call 5.250 0.000 0.000 0.000   0 0.625
TOLR67 18/12/2014 Put 5.250 0.000 0.000 0.000   195 0.065
TOLWP8 18/12/2014 Call 5.500 0.000 0.420 0.000   1,054 0.430
TOLWQ8 18/12/2014 Put 5.500 0.000 0.000 0.000   660 0.120
TOLRS7 18/12/2014 Call 5.750 0.000 0.000 0.000   1,355 0.270
TOLRT7 18/12/2014 Put 5.750 0.000 0.000 0.000   350 0.205
TOLJ38 18/12/2014 Call 6.000 0.000 0.000 0.000   8,360 0.155
TOLJ48 18/12/2014 Put 6.000 0.000 0.000 0.000   50 0.340
TOLRQ7 18/12/2014 Call 6.250 0.000 0.000 0.000   50 0.080
TOLRR7 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.520
TOLGK9 18/12/2014 Call 6.500 0.000 0.000 0.000   20 0.040
TOLGL9 18/12/2014 Put 6.500 0.000 0.000 0.000   220 0.735
TOLRO7 18/12/2014 Call 6.750 0.000 0.000 0.000   50 0.020
TOLRP7 18/12/2014 Put 6.750 0.965 0.965 0.000   0 0.980
TOLRM9 18/12/2014 Call 7.000 0.008 0.008 0.000   20 0.008
TOLRN9 18/12/2014 Put 7.000 1.215 1.215 0.000   0 1.230
TOLR17 18/12/2014 Call 7.250 0.003 0.003 0.000   20 0.003
TOLR27 18/12/2014 Put 7.250 1.465 1.465 0.000   0 1.480
TOLU49 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
TOLU59 18/12/2014 Put 7.500 1.715 1.715 0.000   0 1.730
TOLDP8 18/12/2014 Call 7.750 0.001 0.001 0.000   0 0.001
TOLDQ8 18/12/2014 Put 7.750 1.965 1.965 0.000   0 1.980
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.215 2.215 0.000   0 2.235
TOLBV8 29/01/2015 Call 4.400 1.440 1.440 0.000   0 1.430
TOLBW8 29/01/2015 Put 4.400 0.030 0.030 0.000   0 0.030
TOLBQ8 29/01/2015 Call 4.500 1.345 1.345 0.000   0 1.335
TOLBR8 29/01/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TOLZU7 29/01/2015 Call 4.600 1.245 1.245 0.000   0 1.235
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLBJ8 29/01/2015 Call 4.700 1.150 1.150 0.000   0 1.140
TOLBK8 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLZS7 29/01/2015 Call 4.800 1.055 1.055 0.000   0 1.050
TOLZT7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TOLB88 29/01/2015 Call 4.900 0.965 0.965 0.000   0 0.955
TOLB98 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.040
TOLBF8 29/01/2015 Call 5.000 0.875 0.875 0.000   0 0.870
TOLBG8 29/01/2015 Put 5.000 0.045 0.045 0.000   0 0.050
TOLBL8 29/01/2015 Call 5.250 0.665 0.665 0.000   0 0.655
TOLBM8 29/01/2015 Put 5.250 0.075 0.075 0.000   200 0.085
TOLB28 29/01/2015 Call 5.500 0.475 0.475 0.000   0 0.470
TOLB38 29/01/2015 Put 5.500 0.135 0.135 0.000   0 0.145
TOLZW7 29/01/2015 Call 5.750 0.320 0.320 0.295 30 120 0.310
TOLZX7 29/01/2015 Put 5.750 0.225 0.225 0.000   0 0.235
TOLBH8 29/01/2015 Call 6.000 0.200 0.200 0.000   30 0.195
TOLBI8 29/01/2015 Put 6.000 0.360 0.360 0.000   0 0.370
TOLBO8 29/01/2015 Call 6.250 0.125 0.125 0.000   0 0.115
TOLBP8 29/01/2015 Put 6.250 0.530 0.530 0.000   0 0.545
TOLB48 29/01/2015 Call 6.500 0.075 0.075 0.000   0 0.070
TOLB58 29/01/2015 Put 6.500 0.740 0.740 0.000   0 0.755
TOLZY7 29/01/2015 Call 6.750 0.050 0.050 0.000   0 0.045
TOLB18 29/01/2015 Put 6.750 0.970 0.970 0.000   0 0.990
TOLBS8 29/01/2015 Call 7.000 0.035 0.035 0.000   0 0.035
TOLBT8 29/01/2015 Put 7.000 1.215 1.215 0.000   0 1.230
TOLB68 29/01/2015 Call 7.250 0.030 0.030 0.000   0 0.025
TOLB78 29/01/2015 Put 7.250 1.465 1.465 0.000   0 1.480
TOLC48 29/01/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLC58 29/01/2015 Put 7.500 1.715 1.715 0.000   0 1.730
TOLDR8 29/01/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TOLDS8 29/01/2015 Put 7.750 1.965 1.965 0.000   0 1.980
TOLCT8 26/02/2015 Call 4.600 1.270 1.270 0.000   0 1.260
TOLCU8 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.030
TOLCL8 26/02/2015 Call 4.700 1.175 1.175 0.000   0 1.170
TOLCM8 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.035
TOLCV8 26/02/2015 Call 4.800 1.085 1.085 0.000   0 1.075
TOLCW8 26/02/2015 Put 4.800 0.040 0.040 0.000   0 0.045
TOLCN8 26/02/2015 Call 4.900 0.995 0.995 0.000   0 0.990
TOLCO8 26/02/2015 Put 4.900 0.050 0.050 0.000   0 0.055
TOLCX8 26/02/2015 Call 5.000 0.910 0.910 0.000   0 0.905
TOLCY8 26/02/2015 Put 5.000 0.060 0.060 0.000   0 0.065
TOLD48 26/02/2015 Call 5.250 0.705 0.705 0.000   0 0.700
TOLD58 26/02/2015 Put 5.250 0.105 0.105 0.000   0 0.110
TOLCJ8 26/02/2015 Call 5.500 0.525 0.525 0.000   0 0.525
TOLCK8 26/02/2015 Put 5.500 0.170 0.170 0.000   0 0.180
TOLCF8 26/02/2015 Call 5.750 0.370 0.370 0.000   0 0.370
TOLCG8 26/02/2015 Put 5.750 0.265 0.265 0.000   0 0.280
TOLD28 26/02/2015 Call 6.000 0.250 0.250 0.000   0 0.250
TOLD38 26/02/2015 Put 6.000 0.395 0.395 0.000   0 0.410
TOLD68 26/02/2015 Call 6.250 0.160 0.160 0.000   0 0.160
TOLD78 26/02/2015 Put 6.250 0.560 0.560 0.000   0 0.580
TOLCR8 26/02/2015 Call 6.500 0.100 0.100 0.000   0 0.100
TOLCS8 26/02/2015 Put 6.500 0.760 0.760 0.000   0 0.775
TOLCH8 26/02/2015 Call 6.750 0.060 0.060 0.000   0 0.060
TOLCI8 26/02/2015 Put 6.750 0.980 0.980 0.000   0 1.000
TOLCZ8 26/02/2015 Call 7.000 0.040 0.040 0.000   0 0.035
TOLD18 26/02/2015 Put 7.000 1.220 1.220 0.000   0 1.235
TOLD88 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
TOLD98 26/02/2015 Put 7.250 1.470 1.470 0.000   0 1.480
TOLCP8 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.015
TOLCQ8 26/02/2015 Put 7.500 1.720 1.720 0.000   0 1.730
TOLDT8 26/02/2015 Call 7.750 0.020 0.020 0.000   0 0.010
TOLDU8 26/02/2015 Put 7.750 1.965 1.965 0.000   0 1.980
TOLVV7 26/03/2015 Call 0.010 5.720 5.720 0.000   0 5.705
TOLF87 26/03/2015 Call 3.800 2.035 2.035 0.000   0 2.020
TOLF97 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TOLDM7 26/03/2015 Call 4.000 1.840 1.840 0.000   0 1.825
TOLDN7 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.035
TOLCT7 26/03/2015 Call 4.200 1.645 1.645 0.000   0 1.635
TOLCU7 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.035
TOLVN7 26/03/2015 Call 4.300 1.550 1.550 0.000   0 1.540
TOLVO7 26/03/2015 Put 4.300 0.030 0.030 0.000   0 0.035
TOLZS9 26/03/2015 Call 4.400 1.450 1.450 0.000   0 1.440
TOLZT9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
TOLVJ7 26/03/2015 Call 4.500 1.355 1.355 0.000   0 1.345
TOLVK7 26/03/2015 Put 4.500 0.035 0.035 0.000   20 0.040
TOLZN9 26/03/2015 Call 4.600 1.260 1.260 0.000   0 1.250
TOLZO9 26/03/2015 Put 4.600 0.040 0.040 0.000   200 0.045
TOLVL7 26/03/2015 Call 4.700 1.170 1.170 0.000   0 1.160
TOLVM7 26/03/2015 Put 4.700 0.050 0.050 0.000   300 0.055
TOLZJ9 26/03/2015 Call 4.800 1.075 1.075 0.000   0 1.070
TOLZK9 26/03/2015 Put 4.800 0.060 0.060 0.000   0 0.065
TOLVH7 26/03/2015 Call 4.900 0.985 0.985 0.000   0 0.980
TOLVI7 26/03/2015 Put 4.900 0.070 0.070 0.000   300 0.080
TOLZL9 26/03/2015 Call 5.000 0.900 0.900 0.000   0 0.890
TOLZM9 26/03/2015 Put 5.000 0.085 0.085 0.000   430 0.095
TOLVD7 26/03/2015 Call 5.250 0.695 0.695 0.000   900 0.685
TOLVE7 26/03/2015 Put 5.250 0.145 0.145 0.000   430 0.150
TOLZ99 26/03/2015 Call 5.500 0.510 0.510 0.000   3,580 0.505
TOLZA9 26/03/2015 Put 5.500 0.225 0.225 0.000   20 0.230
TOLVP7 26/03/2015 Call 5.750 0.355 0.355 0.000   1,822 0.355
TOLVQ7 26/03/2015 Put 5.750 0.335 0.335 0.000   0 0.340
TOLZH9 26/03/2015 Call 6.000 0.235 0.235 0.000   165 0.235
TOLZI9 26/03/2015 Put 6.000 0.480 0.480 0.000   130 0.485
TOLVF7 26/03/2015 Call 6.250 0.155 0.155 0.000   0 0.150
TOLVG7 26/03/2015 Put 6.250 0.655 0.655 0.000   0 0.655
TOLZ79 26/03/2015 Call 6.500 0.095 0.095 0.000   150 0.095
TOLZ89 26/03/2015 Put 6.500 0.850 0.850 0.000   250 0.855
TOLVR7 26/03/2015 Call 6.750 0.065 0.065 0.000   0 0.060
TOLVS7 26/03/2015 Put 6.750 1.065 1.065 0.000   0 1.075
TOLZD9 26/03/2015 Call 7.000 0.045 0.045 0.000   0 0.045
TOLZE9 26/03/2015 Put 7.000 1.295 1.295 0.000   0 1.305
TOLX97 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLXA7 26/03/2015 Put 7.250 1.530 1.530 0.000   0 1.545
TOLZF9 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLZG9 26/03/2015 Put 7.500 1.770 1.770 0.000   0 1.785
TOLDV8 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.030
TOLDW8 26/03/2015 Put 7.750 2.015 2.015 0.000   0 2.030
TOLZB9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.020
TOLZC9 26/03/2015 Put 8.000 2.260 2.260 0.000   70 2.270
TOLZB7 25/06/2015 Call 0.010 5.755 5.755 0.000   0 5.740
TOLZX8 25/06/2015 Call 3.600 2.230 2.230 0.000   0 2.220
TOLZY8 25/06/2015 Put 3.600 0.006 0.006 0.000   0 0.006
TOLZT8 25/06/2015 Call 3.800 2.035 2.035 0.000   0 2.020
TOLZU8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
TOLZL8 25/06/2015 Call 4.000 1.840 1.840 0.000   0 1.830
TOLZM8 25/06/2015 Put 4.000 0.020 0.020 0.000   150 0.020
TOLZN8 25/06/2015 Call 4.200 1.645 1.645 0.000   0 1.635
TOLZO8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.035
TOLZI7 25/06/2015 Call 4.300 1.550 1.550 0.000   0 1.540
TOLZJ7 25/06/2015 Put 4.300 0.040 0.040 0.000   0 0.040
TOLZP8 25/06/2015 Call 4.400 1.460 1.460 0.000   0 1.450
TOLZQ8 25/06/2015 Put 4.400 0.045 0.045 0.000   200 0.050
TOLYT7 25/06/2015 Call 4.500 1.365 1.365 0.000   0 1.355
TOLYU7 25/06/2015 Put 4.500 0.055 0.055 0.000   0 0.060
TOLZR8 25/06/2015 Call 4.600 1.270 1.270 0.000   0 1.260
TOLZS8 25/06/2015 Put 4.600 0.065 0.065 0.000   0 0.070
TOLYL7 25/06/2015 Call 4.700 1.180 1.180 0.000   0 1.170
TOLYM7 25/06/2015 Put 4.700 0.080 0.080 0.000   0 0.080
TOLB89 25/06/2015 Call 4.800 1.090 1.090 0.000   0 1.080
TOLB99 25/06/2015 Put 4.800 0.095 0.095 0.000   0 0.095
TOLYN7 25/06/2015 Call 4.900 1.005 1.005 0.000   0 0.995
TOLYO7 25/06/2015 Put 4.900 0.110 0.110 0.000   0 0.110
TOLC99 25/06/2015 Call 5.000 0.920 0.920 0.000   200 0.915
TOLCF9 25/06/2015 Put 5.000 0.130 0.130 0.000   0 0.130
TOLYH7 25/06/2015 Call 5.250 0.725 0.725 0.000   0 0.720
TOLYI7 25/06/2015 Put 5.250 0.195 0.195 0.000   20 0.195
TOLE89 25/06/2015 Call 5.500 0.555 0.555 0.000   0 0.550
TOLE99 25/06/2015 Put 5.500 0.285 0.285 0.000   200 0.285
TOLYR7 25/06/2015 Call 5.750 0.405 0.405 0.000   410 0.410
TOLYS7 25/06/2015 Put 5.750 0.400 0.400 0.000   0 0.405
TOLEP9 25/06/2015 Call 6.000 0.290 0.290 0.000   49 0.290
TOLEQ9 25/06/2015 Put 6.000 0.540 0.540 0.000   0 0.545
TOLYJ7 25/06/2015 Call 6.250 0.195 0.195 0.000   32 0.200
TOLYK7 25/06/2015 Put 6.250 0.700 0.700 0.000   0 0.715
TOLGM9 25/06/2015 Call 6.500 0.130 0.130 0.000   0 0.135
TOLGN9 25/06/2015 Put 6.500 0.890 0.890 0.000   0 0.900
TOLYP7 25/06/2015 Call 6.750 0.085 0.085 0.000   0 0.090
TOLYQ7 25/06/2015 Put 6.750 1.095 1.095 0.000   0 1.110
TOLRO9 25/06/2015 Call 7.000 0.055 0.055 0.000   0 0.055
TOLRP9 25/06/2015 Put 7.000 1.315 1.315 0.000   0 1.330
TOLZM7 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLZN7 25/06/2015 Put 7.250 1.540 1.540 0.000   0 1.560
TOLU69 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLU79 25/06/2015 Put 7.500 1.780 1.780 0.000   0 1.795
TOLDX8 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TOLDY8 25/06/2015 Put 7.750 2.020 2.020 0.000   0 2.035
TOLVR9 25/06/2015 Call 8.000 0.008 0.008 0.000   0 0.008
TOLVS9 25/06/2015 Put 8.000 2.260 2.260 0.000   0 2.280
TOLVT7 24/09/2015 Call 4.200 1.645 1.645 0.000   0 1.630
TOLVU7 24/09/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TOLMV7 24/09/2015 Call 4.400 1.455 1.455 0.000   0 1.440
TOLMW7 24/09/2015 Put 4.400 0.065 0.065 0.000   0 0.065
TOLMI7 24/09/2015 Call 4.600 1.270 1.270 0.000   0 1.255
TOLMJ7 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
TOLMK7 24/09/2015 Call 4.800 1.095 1.095 0.000   0 1.085
TOLML7 24/09/2015 Put 4.800 0.145 0.145 0.000   0 0.150
TOLMO7 24/09/2015 Call 5.000 0.940 0.940 0.000   0 0.925
TOLMP7 24/09/2015 Put 5.000 0.200 0.200 0.000   0 0.210
TOLMQ7 24/09/2015 Call 5.500 0.605 0.605 0.000   0 0.590
TOLMR7 24/09/2015 Put 5.500 0.400 0.400 0.000   0 0.415
TOLMG7 24/09/2015 Call 6.000 0.365 0.365 0.000   0 0.355
TOLMH7 24/09/2015 Put 6.000 0.685 0.685 0.000   0 0.700
TOLMS7 24/09/2015 Call 6.500 0.205 0.205 0.000   0 0.200
TOLMT7 24/09/2015 Put 6.500 1.035 1.035 0.000   0 1.050
TOLME7 24/09/2015 Call 7.000 0.110 0.110 0.000   0 0.105
TOLMF7 24/09/2015 Put 7.000 1.435 1.435 0.000   0 1.450
TOLMC7 24/09/2015 Call 7.500 0.055 0.055 0.000   0 0.055
TOLMD7 24/09/2015 Put 7.500 1.875 1.875 0.000   0 1.885
TOLMM7 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLMN7 24/09/2015 Put 8.000 2.335 2.335 0.000   0 2.345
TOLZ57 17/12/2015 Call 4.200 1.645 1.645 0.000   0 1.630
TOLZ67 17/12/2015 Put 4.200 0.055 0.055 0.000   0 0.055
TOLZ77 17/12/2015 Call 4.400 1.455 1.455 0.000   0 1.440
TOLZ87 17/12/2015 Put 4.400 0.085 0.085 0.000   0 0.085
TOLPQ9 17/12/2015 Call 4.600 1.275 1.275 0.000   35 1.260
TOLPR9 17/12/2015 Put 4.600 0.120 0.120 0.000   0 0.125
TOLZ97 17/12/2015 Call 4.800 1.105 1.105 0.000   0 1.090
TOLZA7 17/12/2015 Put 4.800 0.170 0.170 0.000   60 0.175
TOLPO9 17/12/2015 Call 5.000 0.945 0.945 0.000   30 0.935
TOLPP9 17/12/2015 Put 5.000 0.230 0.230 0.000   50 0.235
TOLYX7 17/12/2015 Call 5.500 0.620 0.620 0.000   0 0.610
TOLYZ7 17/12/2015 Put 5.500 0.440 0.440 0.000   0 0.445
TOLZ37 17/12/2015 Call 6.000 0.385 0.385 0.000   0 0.380
TOLZ47 17/12/2015 Put 6.000 0.720 0.720 0.000   0 0.730
TOLYV7 17/12/2015 Call 6.500 0.235 0.235 0.000   0 0.230
TOLYW7 17/12/2015 Put 6.500 1.070 1.070 0.000   0 1.080
TOLZ17 17/12/2015 Call 7.000 0.135 0.135 0.000   0 0.135
TOLZ27 17/12/2015 Put 7.000 1.465 1.465 0.000   0 1.475
TOLZK7 17/12/2015 Call 7.500 0.075 0.075 0.000   0 0.075
TOLZL7 17/12/2015 Put 7.500 1.895 1.895 0.000   0 1.905
TOLC88 17/12/2015 Call 8.000 0.040 0.040 0.000   0 0.040
TOLC98 17/12/2015 Put 8.000 2.345 2.345 0.000   0 2.360

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.