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 5.720 Up 0.060 5.700 5.740 5.720 5.770 5.690 2,964,510 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLBU8 30/10/2014 Call 0.010 5.715 5.715 0.000   0 5.715
TOLYD7 30/10/2014 Call 4.300 1.425 1.425 0.000   0 1.425
TOLYE7 30/10/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLWV7 30/10/2014 Call 4.400 1.325 1.325 0.000   0 1.325
TOLWW7 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLW77 30/10/2014 Call 4.500 1.230 1.230 0.000   0 1.230
TOLW87 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLWR7 30/10/2014 Call 4.600 1.130 1.130 0.000   0 1.130
TOLWS7 30/10/2014 Put 4.600 0.001 0.001 0.000   0 0.001
TOLW57 30/10/2014 Call 4.700 1.030 1.030 0.000   0 1.030
TOLW67 30/10/2014 Put 4.700 0.001 0.001 0.000   0 0.001
TOLWP7 30/10/2014 Call 4.800 0.930 0.930 0.000   0 0.930
TOLWQ7 30/10/2014 Put 4.800 0.002 0.002 0.000   0 0.002
TOLWD7 30/10/2014 Call 4.900 0.835 0.835 0.000   0 0.835
TOLWE7 30/10/2014 Put 4.900 0.003 0.003 0.000   0 0.003
TOLW97 30/10/2014 Call 5.000 0.735 0.735 0.000   0 0.735
TOLWA7 30/10/2014 Put 5.000 0.005 0.005 0.000   0 0.005
TOLW17 30/10/2014 Call 5.250 0.495 0.495 0.000   0 0.495
TOLW27 30/10/2014 Put 5.250 0.015 0.015 0.000   0 0.015
TOLWF7 30/10/2014 Call 5.500 0.275 0.275 0.000   0 0.275
TOLWG7 30/10/2014 Put 5.500 0.040 0.040 0.025 50 0 0.040
TOLWN7 30/10/2014 Call 5.750 0.110 0.110 0.090 41 0 0.110
TOLWO7 30/10/2014 Put 5.750 0.125 0.125 0.000   0 0.125
TOLWB7 30/10/2014 Call 6.000 0.030 0.030 0.000   0 0.030
TOLWC7 30/10/2014 Put 6.000 0.295 0.295 0.000   0 0.295
TOLW37 30/10/2014 Call 6.250 0.004 0.004 0.000   0 0.004
TOLW47 30/10/2014 Put 6.250 0.530 0.530 0.000   0 0.530
TOLWH7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLWI7 30/10/2014 Put 6.500 0.780 0.780 0.000   0 0.780
TOLWL7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLWM7 30/10/2014 Put 6.750 1.030 1.030 0.000   0 1.030
TOLWJ7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.280 1.280 0.000   0 1.280
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.530 1.530 0.000   0 1.530
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.780 1.780 0.000   0 1.780
TOLDL8 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDM8 30/10/2014 Put 7.750 2.030 2.030 0.000   0 2.030
TOLEI8 30/10/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLEH8 30/10/2014 Put 8.260 2.535 2.535 0.000   0 2.535
TOLDK8 27/11/2014 Call 0.010 5.725 5.725 0.000   0 5.725
TOLYF7 27/11/2014 Call 4.300 1.435 1.435 0.000   0 1.435
TOLYG7 27/11/2014 Put 4.300 0.015 0.015 0.000   0 0.015
TOLYB7 27/11/2014 Call 4.400 1.340 1.340 0.000   0 1.340
TOLYC7 27/11/2014 Put 4.400 0.020 0.020 0.000   0 0.020
TOLXO7 27/11/2014 Call 4.500 1.240 1.240 0.000   0 1.240
TOLXP7 27/11/2014 Put 4.500 0.020 0.020 0.000   0 0.020
TOLXG7 27/11/2014 Call 4.600 1.145 1.145 0.000   0 1.145
TOLXH7 27/11/2014 Put 4.600 0.025 0.025 0.000   0 0.025
TOLXS7 27/11/2014 Call 4.700 1.050 1.050 0.000   0 1.050
TOLXT7 27/11/2014 Put 4.700 0.025 0.025 0.000   0 0.025
TOLXI7 27/11/2014 Call 4.800 0.950 0.950 0.000   0 0.950
TOLXJ7 27/11/2014 Put 4.800 0.025 0.025 0.000   0 0.025
TOLXQ7 27/11/2014 Call 4.900 0.855 0.855 0.000   0 0.855
TOLXR7 27/11/2014 Put 4.900 0.030 0.030 0.000   0 0.030
TOLY27 27/11/2014 Call 5.000 0.760 0.760 0.000   0 0.760
TOLY37 27/11/2014 Put 5.000 0.035 0.035 0.000   0 0.035
TOLXB7 27/11/2014 Call 5.250 0.530 0.530 0.000   0 0.530
TOLXC7 27/11/2014 Put 5.250 0.050 0.050 0.000   0 0.050
TOLXM7 27/11/2014 Call 5.500 0.325 0.325 0.000   0 0.325
TOLXN7 27/11/2014 Put 5.500 0.095 0.095 0.000   0 0.095
TOLY67 27/11/2014 Call 5.750 0.170 0.170 0.000   0 0.170
TOLY77 27/11/2014 Put 5.750 0.185 0.185 0.000   0 0.185
TOLXW7 27/11/2014 Call 6.000 0.070 0.070 0.065 66 0 0.070
TOLXY7 27/11/2014 Put 6.000 0.335 0.335 0.000   0 0.335
TOLXD7 27/11/2014 Call 6.250 0.025 0.025 0.000   0 0.025
TOLXF7 27/11/2014 Put 6.250 0.540 0.540 0.000   0 0.540
TOLXU7 27/11/2014 Call 6.500 0.008 0.008 0.000   0 0.008
TOLXV7 27/11/2014 Put 6.500 0.780 0.780 0.000   0 0.780
TOLY47 27/11/2014 Call 6.750 0.002 0.002 0.000   0 0.002
TOLY57 27/11/2014 Put 6.750 1.030 1.030 0.000   0 1.030
TOLXZ7 27/11/2014 Call 7.000 0.001 0.001 0.000   0 0.001
TOLY17 27/11/2014 Put 7.000 1.280 1.280 0.000   0 1.280
TOLXK7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLXL7 27/11/2014 Put 7.250 1.530 1.530 0.000   0 1.530
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.780 1.780 0.000   0 1.780
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 2.030 2.030 0.000   0 2.030
TOLSD7 18/12/2014 Call 0.010 5.735 5.735 0.000   0 5.735
TOLY18 18/12/2014 Call 3.200 2.535 2.535 0.000   0 2.535
TOLY28 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.001
TOLW58 18/12/2014 Call 3.800 1.940 1.940 0.000   0 1.940
TOLW68 18/12/2014 Put 3.800 0.009 0.009 0.000   0 0.009
TOLT77 18/12/2014 Call 4.000 1.745 1.745 0.000   0 1.745
TOLT67 18/12/2014 Put 4.000 0.015 0.015 0.000   0 0.015
TOLW78 18/12/2014 Call 4.200 1.545 1.545 0.000   0 1.545
TOLW88 18/12/2014 Put 4.200 0.025 0.025 0.000   0 0.025
TOLVB7 18/12/2014 Call 4.300 1.450 1.450 0.000   0 1.450
TOLVC7 18/12/2014 Put 4.300 0.025 0.025 0.000   0 0.025
TOLWB8 18/12/2014 Call 4.400 1.350 1.350 0.000   0 1.350
TOLWC8 18/12/2014 Put 4.400 0.030 0.030 0.000   0 0.030
TOLT87 18/12/2014 Call 4.500 1.255 1.255 0.000   0 1.255
TOLT97 18/12/2014 Put 4.500 0.030 0.030 0.000   0 0.030
TOLW98 18/12/2014 Call 4.600 1.155 1.155 0.000   0 1.155
TOLWA8 18/12/2014 Put 4.600 0.030 0.030 0.000   0 0.030
TOLR37 18/12/2014 Call 4.700 1.060 1.060 0.000   0 1.060
TOLR47 18/12/2014 Put 4.700 0.030 0.030 0.000   0 0.030
TOLWD8 18/12/2014 Call 4.800 0.965 0.965 0.000   0 0.965
TOLWE8 18/12/2014 Put 4.800 0.035 0.035 0.000   0 0.035
TOLQY7 18/12/2014 Call 4.900 0.870 0.870 0.000   0 0.870
TOLQZ7 18/12/2014 Put 4.900 0.035 0.035 0.000   0 0.035
TOLLK8 18/12/2014 Call 5.000 0.780 0.780 0.000   0 0.780
TOLLJ8 18/12/2014 Put 5.000 0.045 0.045 0.000   0 0.045
TOLR57 18/12/2014 Call 5.250 0.555 0.555 0.000   0 0.555
TOLR67 18/12/2014 Put 5.250 0.070 0.070 0.000   0 0.070
TOLWP8 18/12/2014 Call 5.500 0.365 0.365 0.000   0 0.365
TOLWQ8 18/12/2014 Put 5.500 0.125 0.125 0.000   0 0.125
TOLE18 18/12/2014 Call 5.510 0.360 0.360 0.000   0 0.360
TOLDZ8 18/12/2014 Put 5.510 0.125 0.125 0.000   0 0.125
TOLRS7 18/12/2014 Call 5.750 0.215 0.215 0.000   0 0.215
TOLRT7 18/12/2014 Put 5.750 0.220 0.220 0.000   0 0.220
TOLE28 18/12/2014 Call 5.760 0.205 0.205 0.000   0 0.205
TOLE38 18/12/2014 Put 5.760 0.220 0.220 0.000   0 0.220
TOLJ38 18/12/2014 Call 6.000 0.110 0.110 0.000   0 0.110
TOLJ48 18/12/2014 Put 6.000 0.365 0.365 0.000   0 0.365
TOLE58 18/12/2014 Call 6.010 0.105 0.105 0.000   0 0.105
TOLE48 18/12/2014 Put 6.010 0.365 0.365 0.000   0 0.365
TOLRQ7 18/12/2014 Call 6.250 0.050 0.050 0.000   0 0.050
TOLRR7 18/12/2014 Put 6.250 0.555 0.555 0.000   0 0.555
TOLE68 18/12/2014 Call 6.260 0.050 0.050 0.000   0 0.050
TOLE78 18/12/2014 Put 6.260 0.555 0.555 0.000   0 0.555
TOLGK9 18/12/2014 Call 6.500 0.020 0.020 0.000   0 0.020
TOLGL9 18/12/2014 Put 6.500 0.785 0.785 0.000   0 0.785
TOLE98 18/12/2014 Call 6.510 0.020 0.020 0.000   0 0.020
TOLE88 18/12/2014 Put 6.510 0.780 0.780 0.000   0 0.780
TOLRO7 18/12/2014 Call 6.750 0.008 0.008 0.000   0 0.008
TOLRP7 18/12/2014 Put 6.750 1.030 1.030 0.000   0 1.030
TOLRM9 18/12/2014 Call 7.000 0.003 0.003 0.000   0 0.003
TOLRN9 18/12/2014 Put 7.000 1.280 1.280 0.000   0 1.280
TOLR17 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLR27 18/12/2014 Put 7.250 1.530 1.530 0.000   0 1.530
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.780 1.780 0.000   0 1.780
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 2.030 2.030 0.000   0 2.030
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.280 2.280 0.000   0 2.280
TOLBV8 29/01/2015 Call 4.400 1.375 1.375 0.000   0 1.375
TOLBW8 29/01/2015 Put 4.400 0.030 0.030 0.000   0 0.030
TOLBQ8 29/01/2015 Call 4.500 1.280 1.280 0.000   0 1.280
TOLBR8 29/01/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TOLZU7 29/01/2015 Call 4.600 1.185 1.185 0.000   0 1.185
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLBJ8 29/01/2015 Call 4.700 1.085 1.085 0.000   0 1.085
TOLBK8 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLZS7 29/01/2015 Call 4.800 0.990 0.990 0.000   0 0.990
TOLZT7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TOLB88 29/01/2015 Call 4.900 0.900 0.900 0.000   0 0.900
TOLB98 29/01/2015 Put 4.900 0.040 0.040 0.000   0 0.040
TOLBF8 29/01/2015 Call 5.000 0.810 0.810 0.000   0 0.810
TOLBG8 29/01/2015 Put 5.000 0.050 0.050 0.000   0 0.050
TOLBL8 29/01/2015 Call 5.250 0.595 0.595 0.000   0 0.595
TOLBM8 29/01/2015 Put 5.250 0.090 0.090 0.000   0 0.090
TOLB28 29/01/2015 Call 5.500 0.410 0.410 0.000   0 0.410
TOLB38 29/01/2015 Put 5.500 0.155 0.155 0.000   0 0.155
TOLZW7 29/01/2015 Call 5.750 0.260 0.260 0.000   0 0.260
TOLZX7 29/01/2015 Put 5.750 0.255 0.255 0.000   0 0.255
TOLBH8 29/01/2015 Call 6.000 0.150 0.150 0.000   0 0.150
TOLBI8 29/01/2015 Put 6.000 0.395 0.395 0.000   0 0.395
TOLBO8 29/01/2015 Call 6.250 0.080 0.080 0.000   0 0.080
TOLBP8 29/01/2015 Put 6.250 0.580 0.580 0.000   0 0.580
TOLB48 29/01/2015 Call 6.500 0.040 0.040 0.000   0 0.040
TOLB58 29/01/2015 Put 6.500 0.795 0.795 0.000   0 0.795
TOLZY7 29/01/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TOLB18 29/01/2015 Put 6.750 1.030 1.030 0.000   0 1.030
TOLBS8 29/01/2015 Call 7.000 0.010 0.010 0.000   0 0.010
TOLBT8 29/01/2015 Put 7.000 1.280 1.280 0.000   0 1.280
TOLB68 29/01/2015 Call 7.250 0.005 0.005 0.000   0 0.005
TOLB78 29/01/2015 Put 7.250 1.530 1.530 0.000   0 1.530
TOLC48 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.002
TOLC58 29/01/2015 Put 7.500 1.780 1.780 0.000   0 1.780
TOLDR8 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.001
TOLDS8 29/01/2015 Put 7.750 2.030 2.030 0.000   0 2.030
TOLFM8 26/02/2015 Call 4.500 1.290 1.290 0.000   0 1.290
TOLFN8 26/02/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TOLCT8 26/02/2015 Call 4.600 1.195 1.195 0.000   0 1.195
TOLCU8 26/02/2015 Put 4.600 0.035 0.035 0.000   0 0.035
TOLCL8 26/02/2015 Call 4.700 1.100 1.100 0.000   0 1.100
TOLCM8 26/02/2015 Put 4.700 0.040 0.040 0.000   0 0.040
TOLCV8 26/02/2015 Call 4.800 1.010 1.010 0.000   0 1.010
TOLCW8 26/02/2015 Put 4.800 0.050 0.050 0.000   0 0.050
TOLCN8 26/02/2015 Call 4.900 0.920 0.920 0.000   0 0.920
TOLCO8 26/02/2015 Put 4.900 0.060 0.060 0.000   0 0.060
TOLCX8 26/02/2015 Call 5.000 0.830 0.830 0.000   0 0.830
TOLCY8 26/02/2015 Put 5.000 0.075 0.075 0.000   0 0.075
TOLD48 26/02/2015 Call 5.250 0.630 0.630 0.000   0 0.630
TOLD58 26/02/2015 Put 5.250 0.120 0.120 0.000   0 0.120
TOLCJ8 26/02/2015 Call 5.500 0.450 0.450 0.000   0 0.450
TOLCK8 26/02/2015 Put 5.500 0.200 0.200 0.000   0 0.200
TOLCF8 26/02/2015 Call 5.750 0.305 0.305 0.000   0 0.305
TOLCG8 26/02/2015 Put 5.750 0.305 0.305 0.000   0 0.305
TOLD28 26/02/2015 Call 6.000 0.195 0.195 0.180 1,000 0 0.195
TOLD38 26/02/2015 Put 6.000 0.445 0.445 0.000   0 0.445
TOLD68 26/02/2015 Call 6.250 0.120 0.120 0.000   0 0.120
TOLD78 26/02/2015 Put 6.250 0.620 0.620 0.000   0 0.620
TOLCR8 26/02/2015 Call 6.500 0.070 0.070 0.000   0 0.070
TOLCS8 26/02/2015 Put 6.500 0.820 0.820 0.000   0 0.820
TOLCH8 26/02/2015 Call 6.750 0.045 0.045 0.000   0 0.045
TOLCI8 26/02/2015 Put 6.750 1.050 1.050 0.000   0 1.050
TOLCZ8 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
TOLD18 26/02/2015 Put 7.000 1.290 1.290 0.000   0 1.290
TOLD88 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.020
TOLD98 26/02/2015 Put 7.250 1.535 1.535 0.000   0 1.535
TOLCP8 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLCQ8 26/02/2015 Put 7.500 1.785 1.785 0.000   0 1.785
TOLDT8 26/02/2015 Call 7.750 0.008 0.008 0.000   0 0.008
TOLDU8 26/02/2015 Put 7.750 2.030 2.030 0.000   0 2.030
TOLVV7 26/03/2015 Call 0.010 5.635 5.635 0.000   0 5.635
TOLF87 26/03/2015 Call 3.800 1.965 1.965 0.000   0 1.965
TOLF97 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TOLDM7 26/03/2015 Call 4.000 1.770 1.770 0.000   0 1.770
TOLDN7 26/03/2015 Put 4.000 0.035 0.035 0.000   0 0.035
TOLCT7 26/03/2015 Call 4.200 1.575 1.575 0.000   0 1.575
TOLCU7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.035
TOLVN7 26/03/2015 Call 4.300 1.480 1.480 0.000   0 1.480
TOLVO7 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.040
TOLZS9 26/03/2015 Call 4.400 1.385 1.385 0.000   0 1.385
TOLZT9 26/03/2015 Put 4.400 0.040 0.040 0.000   0 0.040
TOLVJ7 26/03/2015 Call 4.500 1.290 1.290 0.000   0 1.290
TOLVK7 26/03/2015 Put 4.500 0.045 0.045 0.000   0 0.045
TOLZN9 26/03/2015 Call 4.600 1.195 1.195 0.000   0 1.195
TOLZO9 26/03/2015 Put 4.600 0.050 0.050 0.000   0 0.050
TOLVL7 26/03/2015 Call 4.700 1.100 1.100 0.000   0 1.100
TOLVM7 26/03/2015 Put 4.700 0.060 0.060 0.000   0 0.060
TOLZJ9 26/03/2015 Call 4.800 1.010 1.010 0.000   0 1.010
TOLZK9 26/03/2015 Put 4.800 0.070 0.070 0.000   0 0.070
TOLVH7 26/03/2015 Call 4.900 0.920 0.920 0.000   0 0.920
TOLVI7 26/03/2015 Put 4.900 0.080 0.080 0.000   0 0.080
TOLZL9 26/03/2015 Call 5.000 0.835 0.835 0.000   0 0.835
TOLZM9 26/03/2015 Put 5.000 0.100 0.100 0.000   0 0.100
TOLVD7 26/03/2015 Call 5.250 0.630 0.630 0.000   0 0.630
TOLVE7 26/03/2015 Put 5.250 0.155 0.155 0.000   0 0.155
TOLZ99 26/03/2015 Call 5.500 0.450 0.450 0.000   0 0.450
TOLZA9 26/03/2015 Put 5.500 0.240 0.240 0.000   0 0.240
TOLVP7 26/03/2015 Call 5.750 0.305 0.305 0.000   0 0.305
TOLVQ7 26/03/2015 Put 5.750 0.355 0.355 0.000   0 0.355
TOLZH9 26/03/2015 Call 6.000 0.195 0.195 0.000   0 0.195
TOLZI9 26/03/2015 Put 6.000 0.505 0.505 0.000   0 0.505
TOLVF7 26/03/2015 Call 6.250 0.120 0.120 0.000   0 0.120
TOLVG7 26/03/2015 Put 6.250 0.685 0.685 0.000   0 0.685
TOLZ79 26/03/2015 Call 6.500 0.075 0.075 0.000   0 0.075
TOLZ89 26/03/2015 Put 6.500 0.890 0.890 0.000   0 0.890
TOLVR7 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLVS7 26/03/2015 Put 6.750 1.120 1.120 0.000   0 1.120
TOLZD9 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
TOLZE9 26/03/2015 Put 7.000 1.355 1.355 0.000   0 1.355
TOLX97 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLXA7 26/03/2015 Put 7.250 1.600 1.600 0.000   0 1.600
TOLZF9 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLZG9 26/03/2015 Put 7.500 1.845 1.845 0.000   0 1.845
TOLDV8 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
TOLDW8 26/03/2015 Put 7.750 2.090 2.090 0.000   0 2.090
TOLZB9 26/03/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLZC9 26/03/2015 Put 8.000 2.340 2.340 0.000   0 2.340
TOLEG8 26/03/2015 Call 8.010 0.020 0.020 0.000   0 0.020
TOLEF8 26/03/2015 Put 8.010 2.335 2.335 0.000   0 2.335
TOLZB7 25/06/2015 Call 0.010 5.675 5.675 0.000   0 5.675
TOLZX8 25/06/2015 Call 3.600 2.160 2.160 0.000   0 2.160
TOLZY8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
TOLZT8 25/06/2015 Call 3.800 1.965 1.965 0.000   0 1.965
TOLZU8 25/06/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TOLZL8 25/06/2015 Call 4.000 1.775 1.775 0.000   0 1.775
TOLZM8 25/06/2015 Put 4.000 0.040 0.040 0.000   0 0.040
TOLZN8 25/06/2015 Call 4.200 1.580 1.580 0.000   0 1.580
TOLZO8 25/06/2015 Put 4.200 0.050 0.050 0.000   0 0.050
TOLZI7 25/06/2015 Call 4.300 1.490 1.490 0.000   0 1.490
TOLZJ7 25/06/2015 Put 4.300 0.055 0.055 0.000   0 0.055
TOLZP8 25/06/2015 Call 4.400 1.395 1.395 0.000   0 1.395
TOLZQ8 25/06/2015 Put 4.400 0.065 0.065 0.000   0 0.065
TOLYT7 25/06/2015 Call 4.500 1.305 1.305 0.000   0 1.305
TOLYU7 25/06/2015 Put 4.500 0.075 0.075 0.000   0 0.075
TOLZR8 25/06/2015 Call 4.600 1.215 1.215 0.000   0 1.215
TOLZS8 25/06/2015 Put 4.600 0.090 0.090 0.000   0 0.090
TOLYL7 25/06/2015 Call 4.700 1.125 1.125 0.000   0 1.125
TOLYM7 25/06/2015 Put 4.700 0.100 0.100 0.000   0 0.100
TOLB89 25/06/2015 Call 4.800 1.040 1.040 0.000   0 1.040
TOLB99 25/06/2015 Put 4.800 0.120 0.120 0.000   0 0.120
TOLYN7 25/06/2015 Call 4.900 0.950 0.950 0.000   0 0.950
TOLYO7 25/06/2015 Put 4.900 0.135 0.135 0.000   0 0.135
TOLC99 25/06/2015 Call 5.000 0.870 0.870 0.000   0 0.870
TOLCF9 25/06/2015 Put 5.000 0.160 0.160 0.000   0 0.160
TOLYH7 25/06/2015 Call 5.250 0.680 0.680 0.000   0 0.680
TOLYI7 25/06/2015 Put 5.250 0.225 0.225 0.000   0 0.225
TOLE89 25/06/2015 Call 5.500 0.515 0.515 0.000   0 0.515
TOLE99 25/06/2015 Put 5.500 0.315 0.315 0.000   0 0.315
TOLYR7 25/06/2015 Call 5.750 0.375 0.375 0.000   0 0.375
TOLYS7 25/06/2015 Put 5.750 0.435 0.435 0.000   0 0.435
TOLEP9 25/06/2015 Call 6.000 0.265 0.265 0.000   0 0.265
TOLEQ9 25/06/2015 Put 6.000 0.575 0.575 0.000   0 0.575
TOLYJ7 25/06/2015 Call 6.250 0.180 0.180 0.000   0 0.180
TOLYK7 25/06/2015 Put 6.250 0.745 0.745 0.000   0 0.745
TOLGM9 25/06/2015 Call 6.500 0.120 0.120 0.000   0 0.120
TOLGN9 25/06/2015 Put 6.500 0.935 0.935 0.000   0 0.935
TOLYP7 25/06/2015 Call 6.750 0.080 0.080 0.000   0 0.080
TOLYQ7 25/06/2015 Put 6.750 1.145 1.145 0.000   0 1.145
TOLRO9 25/06/2015 Call 7.000 0.055 0.055 0.000   0 0.055
TOLRP9 25/06/2015 Put 7.000 1.370 1.370 0.000   0 1.370
TOLZM7 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLZN7 25/06/2015 Put 7.250 1.605 1.605 0.000   0 1.605
TOLU69 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.025
TOLU79 25/06/2015 Put 7.500 1.845 1.845 0.000   0 1.845
TOLDX8 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TOLDY8 25/06/2015 Put 7.750 2.090 2.090 0.000   0 2.090
TOLVR9 25/06/2015 Call 8.000 0.010 0.010 0.000   0 0.010
TOLVS9 25/06/2015 Put 8.000 2.340 2.340 0.000   0 2.340
TOLFL8 24/09/2015 Call 0.010 5.540 5.540 0.000   0 5.540
TOLVT7 24/09/2015 Call 4.200 1.580 1.580 0.000   0 1.580
TOLVU7 24/09/2015 Put 4.200 0.090 0.090 0.000   0 0.090
TOLMV7 24/09/2015 Call 4.400 1.405 1.405 0.000   0 1.405
TOLMW7 24/09/2015 Put 4.400 0.120 0.120 0.000   0 0.120
TOLFO8 24/09/2015 Call 4.500 1.320 1.320 0.000   0 1.320
TOLFP8 24/09/2015 Put 4.500 0.140 0.140 0.000   0 0.140
TOLMI7 24/09/2015 Call 4.600 1.230 1.230 0.000   0 1.230
TOLMJ7 24/09/2015 Put 4.600 0.160 0.160 0.000   0 0.160
TOLEL8 24/09/2015 Call 4.700 1.150 1.150 0.000   0 1.150
TOLEM8 24/09/2015 Put 4.700 0.185 0.185 0.000   0 0.185
TOLMK7 24/09/2015 Call 4.800 1.065 1.065 0.000   0 1.065
TOLML7 24/09/2015 Put 4.800 0.210 0.210 0.000   0 0.210
TOLEN8 24/09/2015 Call 4.900 0.990 0.990 0.000   0 0.990
TOLEO8 24/09/2015 Put 4.900 0.240 0.240 0.000   0 0.240
TOLMO7 24/09/2015 Call 5.000 0.915 0.915 0.000   0 0.915
TOLMP7 24/09/2015 Put 5.000 0.275 0.275 0.000   0 0.275
TOLER8 24/09/2015 Call 5.250 0.745 0.745 0.000   0 0.745
TOLES8 24/09/2015 Put 5.250 0.365 0.365 0.000   0 0.365
TOLMQ7 24/09/2015 Call 5.500 0.595 0.595 0.000   0 0.595
TOLMR7 24/09/2015 Put 5.500 0.480 0.480 0.000   0 0.480
TOLEV8 24/09/2015 Call 5.750 0.470 0.470 0.000   0 0.470
TOLEW8 24/09/2015 Put 5.750 0.615 0.615 0.000   0 0.615
TOLMG7 24/09/2015 Call 6.000 0.365 0.365 0.000   0 0.365
TOLMH7 24/09/2015 Put 6.000 0.765 0.765 0.000   0 0.765
TOLEP8 24/09/2015 Call 6.250 0.285 0.285 0.000   0 0.285
TOLEQ8 24/09/2015 Put 6.250 0.930 0.930 0.000   0 0.930
TOLMS7 24/09/2015 Call 6.500 0.215 0.215 0.000   0 0.215
TOLMT7 24/09/2015 Put 6.500 1.110 1.110 0.000   0 1.110
TOLET8 24/09/2015 Call 6.750 0.160 0.160 0.000   0 0.160
TOLEU8 24/09/2015 Put 6.750 1.305 1.305 0.000   0 1.305
TOLME7 24/09/2015 Call 7.000 0.120 0.120 0.000   0 0.120
TOLMF7 24/09/2015 Put 7.000 1.515 1.515 0.000   0 1.515
TOLEJ8 24/09/2015 Call 7.250 0.090 0.090 0.000   0 0.090
TOLEK8 24/09/2015 Put 7.250 1.730 1.730 0.000   0 1.730
TOLMC7 24/09/2015 Call 7.500 0.065 0.065 0.000   0 0.065
TOLMD7 24/09/2015 Put 7.500 1.950 1.950 0.000   0 1.950
TOLMM7 24/09/2015 Call 8.000 0.035 0.035 0.000   0 0.035
TOLMN7 24/09/2015 Put 8.000 2.410 2.410 0.000   0 2.410
TOLZ57 17/12/2015 Call 4.200 1.565 1.565 0.000   0 1.565
TOLZ67 17/12/2015 Put 4.200 0.050 0.050 0.000   0 0.050
TOLZ77 17/12/2015 Call 4.400 1.370 1.370 0.000   0 1.370
TOLZ87 17/12/2015 Put 4.400 0.080 0.080 0.000   0 0.080
TOLPQ9 17/12/2015 Call 4.600 1.190 1.190 0.000   0 1.190
TOLPR9 17/12/2015 Put 4.600 0.120 0.120 0.000   0 0.120
TOLZ97 17/12/2015 Call 4.800 1.015 1.015 0.000   0 1.015
TOLZA7 17/12/2015 Put 4.800 0.170 0.170 0.000   0 0.170
TOLPO9 17/12/2015 Call 5.000 0.860 0.860 0.000   0 0.860
TOLPP9 17/12/2015 Put 5.000 0.230 0.230 0.000   0 0.230
TOLYX7 17/12/2015 Call 5.500 0.540 0.540 0.000   0 0.540
TOLYZ7 17/12/2015 Put 5.500 0.450 0.450 0.000   0 0.450
TOLZ37 17/12/2015 Call 6.000 0.325 0.325 0.000   0 0.325
TOLZ47 17/12/2015 Put 6.000 0.745 0.745 0.000   0 0.745
TOLYV7 17/12/2015 Call 6.500 0.185 0.185 0.000   0 0.185
TOLYW7 17/12/2015 Put 6.500 1.105 1.105 0.000   0 1.105
TOLZ17 17/12/2015 Call 7.000 0.100 0.100 0.000   0 0.100
TOLZ27 17/12/2015 Put 7.000 1.515 1.515 0.000   0 1.515
TOLZK7 17/12/2015 Call 7.500 0.055 0.055 0.000   0 0.055
TOLZL7 17/12/2015 Put 7.500 1.960 1.960 0.000   0 1.960
TOLC88 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLC98 17/12/2015 Put 8.000 2.420 2.420 0.000   0 2.420
TOLFF8 23/03/2016 Call 4.400 1.370 1.370 0.000   0 1.370
TOLFG8 23/03/2016 Put 4.400 0.110 0.110 0.000   0 0.110
TOLFH8 23/03/2016 Call 4.600 1.185 1.185 0.000   0 1.185
TOLFI8 23/03/2016 Put 4.600 0.155 0.155 0.000   0 0.155
TOLFJ8 23/03/2016 Call 4.800 1.015 1.015 0.000   0 1.015
TOLFK8 23/03/2016 Put 4.800 0.215 0.215 0.000   0 0.215
TOLEZ8 23/03/2016 Call 5.000 0.865 0.865 0.000   0 0.865
TOLF18 23/03/2016 Put 5.000 0.285 0.285 0.000   0 0.285
TOLF88 23/03/2016 Call 5.500 0.555 0.555 0.000   0 0.555
TOLF98 23/03/2016 Put 5.500 0.515 0.515 0.000   0 0.515
TOLF28 23/03/2016 Call 6.000 0.340 0.340 0.000   0 0.340
TOLF38 23/03/2016 Put 6.000 0.820 0.820 0.000   0 0.820
TOLF48 23/03/2016 Call 6.500 0.205 0.205 0.000   0 0.205
TOLF58 23/03/2016 Put 6.500 1.180 1.180 0.000   0 1.180
TOLEX8 23/03/2016 Call 7.000 0.115 0.115 0.000   0 0.115
TOLEY8 23/03/2016 Put 7.000 1.580 1.580 0.000   0 1.580
TOLF68 23/03/2016 Call 7.500 0.065 0.065 0.000   0 0.065
TOLF78 23/03/2016 Put 7.500 2.015 2.015 0.000   0 2.015

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.