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 5.535 Down -0.025 5.850 5.240 5.630 5.630 5.520 1,484,252 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLDK8 27/11/2014 Call 0.010 5.550 5.550 0.000   0 5.550
TOLYF7 27/11/2014 Call 4.300 1.260 1.260 0.000   0 1.260
TOLYG7 27/11/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLYB7 27/11/2014 Call 4.400 1.160 1.160 0.000   0 1.160
TOLYC7 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLXO7 27/11/2014 Call 4.500 1.060 1.060 0.000   0 1.065
TOLXP7 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLXG7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.965
TOLXH7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLXS7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.865
TOLXT7 27/11/2014 Put 4.700 0.000 0.000 0.000   70 0.000
TOLXI7 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.765
TOLXJ7 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TOLXQ7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.670
TOLXR7 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.000
TOLY27 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.570
TOLY37 27/11/2014 Put 5.000 0.000 0.000 0.000   100 0.000
TOLXB7 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.325
TOLXC7 27/11/2014 Put 5.250 0.000 0.000 0.000   469 0.000
TOLFR8 27/11/2014 Call 5.260 0.300 0.300 0.000   0 0.315
TOLFQ8 27/11/2014 Put 5.260 0.000 0.000 0.000   0 0.000
TOLXM7 27/11/2014 Call 5.500 0.000 0.080 0.110 100 100 0.105
TOLXN7 27/11/2014 Put 5.500 0.000 0.000 0.000   300 0.025
TOLFS8 27/11/2014 Call 5.510 0.050 0.050 0.000   200 0.095
TOLFT8 27/11/2014 Put 5.510 0.002 0.002 0.000   0 0.030
TOLY67 27/11/2014 Call 5.750 0.000 0.000 0.000   5,401 0.003
TOLY77 27/11/2014 Put 5.750 0.000 0.000 0.000   111 0.195
TOLFV8 27/11/2014 Call 5.760 0.000 0.000 0.000   0 0.002
TOLFU8 27/11/2014 Put 5.760 0.200 0.200 0.000   0 0.205
TOLXW7 27/11/2014 Call 6.000 0.000 0.000 0.000   6,092 0.000
TOLXY7 27/11/2014 Put 6.000 0.000 0.000 0.000   0 0.440
TOLXD7 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
TOLXF7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.690
TOLXU7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLXV7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.940
TOLY47 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLY57 27/11/2014 Put 6.750 1.190 1.190 0.000   0 1.190
TOLXZ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLY17 27/11/2014 Put 7.000 1.440 1.440 0.000   0 1.440
TOLXK7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLXL7 27/11/2014 Put 7.250 1.690 1.690 0.000   0 1.690
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.940 1.940 0.000   0 1.940
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 2.190 2.190 0.000   0 2.190
TOLG28 27/11/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLG18 27/11/2014 Put 8.260 0.000 0.000 0.000 30 30 2.700
TOLSD7 18/12/2014 Call 0.010 5.560 5.560 0.000   0 5.560
TOLY18 18/12/2014 Call 3.200 2.365 2.365 0.000   0 2.365
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 1.765 1.765 0.000   0 1.765
TOLW68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLT77 18/12/2014 Call 4.000 1.565 1.565 0.000   0 1.565
TOLT67 18/12/2014 Put 4.000 0.000 0.000 0.000   170 0.000
TOLW78 18/12/2014 Call 4.200 1.365 1.365 0.000   0 1.370
TOLW88 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.000
TOLVB7 18/12/2014 Call 4.300 1.270 1.270 0.000   0 1.270
TOLVC7 18/12/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLWB8 18/12/2014 Call 4.400 1.170 1.170 0.000   0 1.170
TOLWC8 18/12/2014 Put 4.400 0.000 0.000 0.000   1,430 0.000
TOLT87 18/12/2014 Call 4.500 1.070 1.070 0.000   0 1.070
TOLT97 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLW98 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.975
TOLWA8 18/12/2014 Put 4.600 0.000 0.000 0.000   200 0.000
TOLR37 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.875
TOLR47 18/12/2014 Put 4.700 0.000 0.000 0.000   897 0.000
TOLWD8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.780
TOLWE8 18/12/2014 Put 4.800 0.000 0.000 0.000   700 0.001
TOLQY7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.680
TOLQZ7 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.002
TOLLK8 18/12/2014 Call 5.000 0.000 0.000 0.000   49 0.585
TOLLJ8 18/12/2014 Put 5.000 0.000 0.000 0.000   230 0.004
TOLR57 18/12/2014 Call 5.250 0.000 0.000 0.000   0 0.355
TOLR67 18/12/2014 Put 5.250 0.000 0.000 0.000   515 0.025
TOLWP8 18/12/2014 Call 5.500 0.000 0.000 0.000   1,229 0.170
TOLWQ8 18/12/2014 Put 5.500 0.000 0.000 0.000   1,677 0.090
TOLE18 18/12/2014 Call 5.510 0.170 0.170 0.000   100 0.160
TOLDZ8 18/12/2014 Put 5.510 0.095 0.095 0.000   0 0.095
TOLRS7 18/12/2014 Call 5.750 0.000 0.000 0.000   3,793 0.050
TOLRT7 18/12/2014 Put 5.750 0.000 0.000 0.000   519 0.235
TOLE28 18/12/2014 Call 5.760 0.050 0.050 0.000   0 0.045
TOLE38 18/12/2014 Put 5.760 0.240 0.240 0.000   0 0.245
TOLJ38 18/12/2014 Call 6.000 0.000 0.000 0.000   11,014 0.008
TOLJ48 18/12/2014 Put 6.000 0.000 0.000 0.000   50 0.450
TOLE58 18/12/2014 Call 6.010 0.009 0.009 0.000   350 0.007
TOLE48 18/12/2014 Put 6.010 0.455 0.455 0.000   0 0.455
TOLRQ7 18/12/2014 Call 6.250 0.000 0.000 0.000   50 0.001
TOLRR7 18/12/2014 Put 6.250 0.000 0.000 0.000   0 0.690
TOLE68 18/12/2014 Call 6.260 0.001 0.001 0.000   0 0.001
TOLE78 18/12/2014 Put 6.260 0.695 0.695 0.000   0 0.695
TOLGK9 18/12/2014 Call 6.500 0.000 0.000 0.000   20 0.000
TOLGL9 18/12/2014 Put 6.500 0.000 0.000 0.000   140 0.940
TOLE98 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.000
TOLE88 18/12/2014 Put 6.510 0.945 0.945 0.000   0 0.945
TOLRO7 18/12/2014 Call 6.750 0.000 0.000 0.000   50 0.000
TOLRP7 18/12/2014 Put 6.750 1.190 1.190 0.000   0 1.190
TOLRM9 18/12/2014 Call 7.000 0.000 0.000 0.000   20 0.000
TOLRN9 18/12/2014 Put 7.000 1.440 1.440 0.000   0 1.440
TOLR17 18/12/2014 Call 7.250 0.000 0.000 0.000   20 0.000
TOLR27 18/12/2014 Put 7.250 1.690 1.690 0.000   0 1.690
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.940 1.940 0.000   0 1.940
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 2.190 2.190 0.000   0 2.195
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.440 2.440 0.000   0 2.445
TOLIK8 18/12/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLIL8 18/12/2014 Put 8.260 0.000 0.000 0.000 30 0 2.695
TOLI88 29/01/2015 Call 0.010 5.575 5.575 0.000   0 5.575
TOLBV8 29/01/2015 Call 4.400 1.185 1.185 0.000   0 1.185
TOLBW8 29/01/2015 Put 4.400 0.009 0.009 0.000   0 0.006
TOLBQ8 29/01/2015 Call 4.500 1.085 1.085 0.000   0 1.090
TOLBR8 29/01/2015 Put 4.500 0.015 0.015 0.000   0 0.010
TOLZU7 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.995
TOLZV7 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.015
TOLBJ8 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.900
TOLBK8 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.020
TOLZS7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.805
TOLZT7 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.020
TOLB88 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.710
TOLB98 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.025
TOLBF8 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.615
TOLBG8 29/01/2015 Put 5.000 0.000 0.000 0.000   0 0.035
TOLBL8 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.400
TOLBM8 29/01/2015 Put 5.250 0.000 0.000 0.000   290 0.070
TOLB28 29/01/2015 Call 5.500 0.000 0.000 0.000   150 0.220
TOLB38 29/01/2015 Put 5.500 0.000 0.000 0.000   0 0.150
TOLZW7 29/01/2015 Call 5.750 0.000 0.100 0.000   660 0.105
TOLZX7 29/01/2015 Put 5.750 0.000 0.000 0.000   116 0.285
TOLBH8 29/01/2015 Call 6.000 0.000 0.000 0.000   2,728 0.045
TOLBI8 29/01/2015 Put 6.000 0.000 0.000 0.000   70 0.475
TOLBO8 29/01/2015 Call 6.250 0.000 0.000 0.000   500 0.015
TOLBP8 29/01/2015 Put 6.250 0.000 0.000 0.000   0 0.700
TOLB48 29/01/2015 Call 6.500 0.007 0.007 0.000   0 0.006
TOLB58 29/01/2015 Put 6.500 0.945 0.945 0.000   0 0.945
TOLZY7 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.002
TOLB18 29/01/2015 Put 6.750 1.195 1.195 0.000   0 1.190
TOLBS8 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.001
TOLBT8 29/01/2015 Put 7.000 1.445 1.445 0.000   0 1.440
TOLB68 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
TOLB78 29/01/2015 Put 7.250 1.695 1.695 0.000   0 1.690
TOLC48 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC58 29/01/2015 Put 7.500 1.945 1.945 0.000   0 1.940
TOLDR8 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDS8 29/01/2015 Put 7.750 2.190 2.190 0.000   0 2.190
TOLIG8 26/02/2015 Call 4.400 1.200 1.200 0.000   0 1.195
TOLIH8 26/02/2015 Put 4.400 0.035 0.035 0.000   0 0.030
TOLFM8 26/02/2015 Call 4.500 1.105 1.105 0.000   0 1.100
TOLFN8 26/02/2015 Put 4.500 0.030 0.030 0.000   0 0.025
TOLCT8 26/02/2015 Call 4.600 1.010 1.010 0.000   0 1.005
TOLCU8 26/02/2015 Put 4.600 0.000 0.000 0.000   0 0.025
TOLCL8 26/02/2015 Call 4.700 0.915 0.915 0.000   0 0.915
TOLCM8 26/02/2015 Put 4.700 0.000 0.000 0.000   0 0.030
TOLCV8 26/02/2015 Call 4.800 0.825 0.825 0.000   0 0.825
TOLCW8 26/02/2015 Put 4.800 0.000 0.000 0.000   0 0.035
TOLCN8 26/02/2015 Call 4.900 0.735 0.735 0.000   0 0.735
TOLCO8 26/02/2015 Put 4.900 0.000 0.000 0.000   0 0.045
TOLCX8 26/02/2015 Call 5.000 0.000 0.000 0.000   0 0.650
TOLCY8 26/02/2015 Put 5.000 0.000 0.000 0.000   80 0.055
TOLD48 26/02/2015 Call 5.250 0.000 0.000 0.000   0 0.450
TOLD58 26/02/2015 Put 5.250 0.000 0.000 0.000   100 0.105
TOLCJ8 26/02/2015 Call 5.500 0.000 0.000 0.000   30 0.285
TOLCK8 26/02/2015 Put 5.500 0.000 0.000 0.000   100 0.190
TOLCF8 26/02/2015 Call 5.750 0.000 0.000 0.140 100 0 0.165
TOLCG8 26/02/2015 Put 5.750 0.000 0.000 0.000   0 0.320
TOLD28 26/02/2015 Call 6.000 0.000 0.000 0.000   2,000 0.095
TOLD38 26/02/2015 Put 6.000 0.000 0.000 0.000   0 0.495
TOLD68 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.050
TOLD78 26/02/2015 Put 6.250 0.000 0.000 0.000   0 0.710
TOLCR8 26/02/2015 Call 6.500 0.000 0.000 0.000   0 0.030
TOLCS8 26/02/2015 Put 6.500 0.945 0.945 0.000   0 0.945
TOLCH8 26/02/2015 Call 6.750 0.010 0.010 0.000   0 0.020
TOLCI8 26/02/2015 Put 6.750 1.195 1.195 0.000   0 1.190
TOLCZ8 26/02/2015 Call 7.000 0.004 0.004 0.000   0 0.015
TOLD18 26/02/2015 Put 7.000 1.445 1.445 0.000   0 1.440
TOLD88 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.010
TOLD98 26/02/2015 Put 7.250 1.695 1.695 0.000   0 1.690
TOLCP8 26/02/2015 Call 7.500 0.001 0.001 0.000   0 0.007
TOLCQ8 26/02/2015 Put 7.500 1.945 1.945 0.000   0 1.940
TOLDT8 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.004
TOLDU8 26/02/2015 Put 7.750 2.190 2.190 0.000   0 2.190
TOLVV7 26/03/2015 Call 0.010 5.455 5.455 0.000   0 5.460
TOLF87 26/03/2015 Call 3.800 1.785 1.785 0.000   0 1.790
TOLF97 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TOLDM7 26/03/2015 Call 4.000 1.590 1.590 0.000   0 1.595
TOLDN7 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.030
TOLCT7 26/03/2015 Call 4.200 1.390 1.390 0.000   0 1.395
TOLCU7 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.030
TOLVN7 26/03/2015 Call 4.300 1.295 1.295 0.000   0 1.295
TOLVO7 26/03/2015 Put 4.300 0.035 0.035 0.000   0 0.035
TOLZS9 26/03/2015 Call 4.400 1.195 1.195 0.000   0 1.200
TOLZT9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
TOLVJ7 26/03/2015 Call 4.500 1.100 1.100 0.000   0 1.100
TOLVK7 26/03/2015 Put 4.500 0.040 0.040 0.000   20 0.040
TOLZN9 26/03/2015 Call 4.600 1.010 1.010 0.000   0 1.005
TOLZO9 26/03/2015 Put 4.600 0.045 0.045 0.000   200 0.045
TOLVL7 26/03/2015 Call 4.700 0.915 0.915 0.000   0 0.910
TOLVM7 26/03/2015 Put 4.700 0.055 0.055 0.000   300 0.050
TOLZJ9 26/03/2015 Call 4.800 0.825 0.825 0.000   0 0.820
TOLZK9 26/03/2015 Put 4.800 0.065 0.065 0.000   0 0.065
TOLVH7 26/03/2015 Call 4.900 0.735 0.735 0.000   0 0.730
TOLVI7 26/03/2015 Put 4.900 0.080 0.080 0.000   500 0.080
TOLZL9 26/03/2015 Call 5.000 0.650 0.650 0.000   0 0.645
TOLZM9 26/03/2015 Put 5.000 0.100 0.100 0.000   600 0.100
TOLVD7 26/03/2015 Call 5.250 0.000 0.000 0.000   950 0.450
TOLVE7 26/03/2015 Put 5.250 0.170 0.170 0.000   430 0.170
TOLZ99 26/03/2015 Call 5.500 0.295 0.295 0.000   3,580 0.290
TOLZA9 26/03/2015 Put 5.500 0.275 0.275 0.000   20 0.280
TOLVP7 26/03/2015 Call 5.750 0.180 0.180 0.000   1,872 0.175
TOLVQ7 26/03/2015 Put 5.750 0.415 0.415 0.000   0 0.425
TOLZH9 26/03/2015 Call 6.000 0.105 0.105 0.000   165 0.105
TOLZI9 26/03/2015 Put 6.000 0.600 0.600 0.000   252 0.605
TOLVF7 26/03/2015 Call 6.250 0.065 0.065 0.000   320 0.060
TOLVG7 26/03/2015 Put 6.250 0.815 0.815 0.000   0 0.815
TOLZ79 26/03/2015 Call 6.500 0.040 0.040 0.000   150 0.040
TOLZ89 26/03/2015 Put 6.500 1.045 1.045 0.000   285 1.045
TOLVR7 26/03/2015 Call 6.750 0.025 0.025 0.000   0 0.030
TOLVS7 26/03/2015 Put 6.750 1.290 1.290 0.000   0 1.285
TOLZD9 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.020
TOLZE9 26/03/2015 Put 7.000 1.535 1.535 0.000   0 1.530
TOLX97 26/03/2015 Call 7.250 0.010 0.010 0.000   0 0.015
TOLXA7 26/03/2015 Put 7.250 1.780 1.780 0.000   0 1.775
TOLZF9 26/03/2015 Call 7.500 0.007 0.007 0.000   0 0.010
TOLZG9 26/03/2015 Put 7.500 2.030 2.030 0.000   0 2.025
TOLDV8 26/03/2015 Call 7.750 0.004 0.004 0.000   0 0.008
TOLDW8 26/03/2015 Put 7.750 2.275 2.275 0.000   0 2.270
TOLZB9 26/03/2015 Call 8.000 0.002 0.002 0.000   0 0.005
TOLZC9 26/03/2015 Put 8.000 2.520 2.520 0.000   70 2.520
TOLEG8 26/03/2015 Call 8.010 0.002 0.002 0.000   0 0.005
TOLEF8 26/03/2015 Put 8.010 2.520 2.520 0.000   58 2.515
TOLII8 23/04/2015 Call 4.400 1.200 1.200 0.000   0 1.195
TOLIJ8 23/04/2015 Put 4.400 0.040 0.040 0.000   0 0.040
TOLG38 23/04/2015 Call 4.500 1.105 1.105 0.000   0 1.100
TOLG48 23/04/2015 Put 4.500 0.045 0.045 0.000   0 0.045
TOLG58 23/04/2015 Call 4.600 1.015 1.015 0.000   0 1.010
TOLG68 23/04/2015 Put 4.600 0.055 0.055 0.000   0 0.055
TOLG78 23/04/2015 Call 4.700 0.920 0.920 0.000   0 0.915
TOLG88 23/04/2015 Put 4.700 0.065 0.065 0.000   0 0.065
TOLG98 23/04/2015 Call 4.800 0.830 0.830 0.000   0 0.830
TOLGK8 23/04/2015 Put 4.800 0.080 0.080 0.000   0 0.080
TOLGL8 23/04/2015 Call 4.900 0.745 0.745 0.000   0 0.740
TOLGM8 23/04/2015 Put 4.900 0.100 0.100 0.000   0 0.100
TOLGN8 23/04/2015 Call 5.000 0.660 0.660 0.000   0 0.655
TOLGO8 23/04/2015 Put 5.000 0.120 0.120 0.000   70 0.120
TOLGP8 23/04/2015 Call 5.250 0.465 0.465 0.000   0 0.465
TOLGQ8 23/04/2015 Put 5.250 0.190 0.190 0.000   0 0.195
TOLGR8 23/04/2015 Call 5.500 0.310 0.310 0.000   0 0.310
TOLGS8 23/04/2015 Put 5.500 0.295 0.295 0.000   0 0.305
TOLGT8 23/04/2015 Call 5.750 0.190 0.190 0.000   0 0.190
TOLGU8 23/04/2015 Put 5.750 0.440 0.440 0.000   0 0.450
TOLGV8 23/04/2015 Call 6.000 0.110 0.110 0.000   0 0.110
TOLGW8 23/04/2015 Put 6.000 0.615 0.615 0.000   0 0.625
TOLGX8 23/04/2015 Call 6.250 0.060 0.060 0.000   0 0.060
TOLGY8 23/04/2015 Put 6.250 0.820 0.820 0.000   0 0.830
TOLGZ8 23/04/2015 Call 6.500 0.030 0.030 0.000   0 0.030
TOLI18 23/04/2015 Put 6.500 1.050 1.050 0.000   0 1.055
TOLI28 23/04/2015 Call 6.750 0.015 0.015 0.000   0 0.015
TOLI38 23/04/2015 Put 6.750 1.285 1.285 0.000   0 1.290
TOLI48 23/04/2015 Call 7.000 0.008 0.008 0.000   0 0.008
TOLI58 23/04/2015 Put 7.000 1.530 1.530 0.000   0 1.530
TOLI68 23/04/2015 Call 7.250 0.004 0.004 0.000   0 0.004
TOLI78 23/04/2015 Put 7.250 1.775 1.775 0.000   0 1.775
TOLI98 23/04/2015 Call 7.500 0.002 0.002 0.000   0 0.002
TOLIF8 23/04/2015 Put 7.500 2.025 2.025 0.000   0 2.025
TOLZB7 25/06/2015 Call 0.010 5.500 5.500 0.000   0 5.500
TOLZX8 25/06/2015 Call 3.600 1.985 1.985 0.000   0 1.990
TOLZY8 25/06/2015 Put 3.600 0.010 0.010 0.000   0 0.010
TOLZT8 25/06/2015 Call 3.800 1.790 1.790 0.000   0 1.795
TOLZU8 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TOLZL8 25/06/2015 Call 4.000 1.595 1.595 0.000   0 1.600
TOLZM8 25/06/2015 Put 4.000 0.030 0.030 0.000   150 0.030
TOLZN8 25/06/2015 Call 4.200 1.400 1.400 0.000   0 1.405
TOLZO8 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.045
TOLZI7 25/06/2015 Call 4.300 1.305 1.305 0.000   0 1.305
TOLZJ7 25/06/2015 Put 4.300 0.050 0.050 0.000   0 0.055
TOLZP8 25/06/2015 Call 4.400 1.210 1.210 0.000   0 1.210
TOLZQ8 25/06/2015 Put 4.400 0.060 0.060 0.000   200 0.060
TOLYT7 25/06/2015 Call 4.500 1.120 1.120 0.000   0 1.115
TOLYU7 25/06/2015 Put 4.500 0.070 0.070 0.000   0 0.075
TOLZR8 25/06/2015 Call 4.600 1.030 1.030 0.000   0 1.025
TOLZS8 25/06/2015 Put 4.600 0.085 0.085 0.000   0 0.085
TOLYL7 25/06/2015 Call 4.700 0.940 0.940 0.000   0 0.940
TOLYM7 25/06/2015 Put 4.700 0.100 0.100 0.000   0 0.100
TOLB89 25/06/2015 Call 4.800 0.855 0.855 0.000   0 0.855
TOLB99 25/06/2015 Put 4.800 0.120 0.120 0.000   0 0.120
TOLYN7 25/06/2015 Call 4.900 0.770 0.770 0.000   0 0.770
TOLYO7 25/06/2015 Put 4.900 0.140 0.140 0.000   0 0.140
TOLC99 25/06/2015 Call 5.000 0.690 0.690 0.000   200 0.695
TOLCF9 25/06/2015 Put 5.000 0.165 0.165 0.000   200 0.165
TOLYH7 25/06/2015 Call 5.250 0.510 0.510 0.000   0 0.515
TOLYI7 25/06/2015 Put 5.250 0.245 0.245 0.000   20 0.245
TOLE89 25/06/2015 Call 5.500 0.365 0.365 0.000   0 0.370
TOLE99 25/06/2015 Put 5.500 0.350 0.350 0.000   200 0.360
TOLYR7 25/06/2015 Call 5.750 0.250 0.250 0.000   260 0.250
TOLYS7 25/06/2015 Put 5.750 0.490 0.490 0.000   0 0.495
TOLEP9 25/06/2015 Call 6.000 0.165 0.165 0.000   79 0.165
TOLEQ9 25/06/2015 Put 6.000 0.655 0.655 0.000   0 0.660
TOLYJ7 25/06/2015 Call 6.250 0.100 0.100 0.000   32 0.105
TOLYK7 25/06/2015 Put 6.250 0.855 0.855 0.000   0 0.855
TOLGM9 25/06/2015 Call 6.500 0.060 0.060 0.000   0 0.065
TOLGN9 25/06/2015 Put 6.500 1.070 1.070 0.000   0 1.065
TOLYP7 25/06/2015 Call 6.750 0.035 0.035 0.000   0 0.040
TOLYQ7 25/06/2015 Put 6.750 1.300 1.300 0.000   0 1.295
TOLRO9 25/06/2015 Call 7.000 0.020 0.020 0.000   0 0.025
TOLRP9 25/06/2015 Put 7.000 1.540 1.540 0.000   0 1.530
TOLZM7 25/06/2015 Call 7.250 0.010 0.010 0.000   0 0.020
TOLZN7 25/06/2015 Put 7.250 1.780 1.780 0.000   0 1.775
TOLU69 25/06/2015 Call 7.500 0.006 0.006 0.000   0 0.010
TOLU79 25/06/2015 Put 7.500 2.025 2.025 0.000   0 2.025
TOLDX8 25/06/2015 Call 7.750 0.003 0.003 0.000   0 0.008
TOLDY8 25/06/2015 Put 7.750 2.275 2.275 0.000   0 2.270
TOLVR9 25/06/2015 Call 8.000 0.002 0.002 0.000   0 0.005
TOLVS9 25/06/2015 Put 8.000 2.520 2.520 0.000   0 2.520
TOLFL8 24/09/2015 Call 0.010 5.365 5.365 0.000   0 5.365
TOLVT7 24/09/2015 Call 4.200 1.395 1.395 0.000   0 1.410
TOLVU7 24/09/2015 Put 4.200 0.080 0.080 0.000   0 0.080
TOLMV7 24/09/2015 Call 4.400 1.215 1.215 0.000   0 1.220
TOLMW7 24/09/2015 Put 4.400 0.110 0.110 0.000   0 0.110
TOLFO8 24/09/2015 Call 4.500 1.130 1.130 0.000   0 1.130
TOLFP8 24/09/2015 Put 4.500 0.130 0.130 0.000   0 0.130
TOLMI7 24/09/2015 Call 4.600 1.045 1.045 0.000   0 1.045
TOLMJ7 24/09/2015 Put 4.600 0.145 0.145 0.000   0 0.145
TOLEL8 24/09/2015 Call 4.700 0.960 0.960 0.000   0 0.960
TOLEM8 24/09/2015 Put 4.700 0.170 0.170 0.000   0 0.170
TOLMK7 24/09/2015 Call 4.800 0.880 0.880 0.000   0 0.880
TOLML7 24/09/2015 Put 4.800 0.195 0.195 0.000   0 0.195
TOLEN8 24/09/2015 Call 4.900 0.805 0.805 0.000   0 0.805
TOLEO8 24/09/2015 Put 4.900 0.220 0.220 0.000   0 0.220
TOLMO7 24/09/2015 Call 5.000 0.730 0.730 0.000   0 0.735
TOLMP7 24/09/2015 Put 5.000 0.255 0.255 0.000   0 0.255
TOLER8 24/09/2015 Call 5.250 0.570 0.570 0.000   0 0.570
TOLES8 24/09/2015 Put 5.250 0.350 0.350 0.000   110 0.350
TOLMQ7 24/09/2015 Call 5.500 0.430 0.430 0.000   0 0.435
TOLMR7 24/09/2015 Put 5.500 0.470 0.470 0.000   0 0.475
TOLEV8 24/09/2015 Call 5.750 0.315 0.315 0.000   0 0.320
TOLEW8 24/09/2015 Put 5.750 0.615 0.615 0.000   50 0.620
TOLMG7 24/09/2015 Call 6.000 0.225 0.225 0.000   0 0.230
TOLMH7 24/09/2015 Put 6.000 0.780 0.780 0.000   0 0.785
TOLEP8 24/09/2015 Call 6.250 0.155 0.155 0.000   0 0.155
TOLEQ8 24/09/2015 Put 6.250 0.970 0.970 0.000   0 0.970
TOLMS7 24/09/2015 Call 6.500 0.105 0.105 0.000   100 0.105
TOLMT7 24/09/2015 Put 6.500 1.170 1.170 0.000   0 1.165
TOLET8 24/09/2015 Call 6.750 0.070 0.070 0.000   0 0.070
TOLEU8 24/09/2015 Put 6.750 1.390 1.390 0.000   0 1.375
TOLME7 24/09/2015 Call 7.000 0.050 0.050 0.000   0 0.050
TOLMF7 24/09/2015 Put 7.000 1.615 1.615 0.000   0 1.600
TOLEJ8 24/09/2015 Call 7.250 0.040 0.040 0.000   0 0.035
TOLEK8 24/09/2015 Put 7.250 1.845 1.845 0.000   0 1.835
TOLMC7 24/09/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLMD7 24/09/2015 Put 7.500 2.085 2.085 0.000   0 2.080
TOLFY8 24/09/2015 Call 7.750 0.025 0.025 0.000   0 0.020
TOLFZ8 24/09/2015 Put 7.750 2.325 2.325 0.000   0 2.325
TOLMM7 24/09/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.570 2.570 0.000   0 2.570
TOLZ57 17/12/2015 Call 4.200 1.400 1.400 0.000   0 1.400
TOLZ67 17/12/2015 Put 4.200 0.095 0.095 0.000   0 0.095
TOLZ77 17/12/2015 Call 4.400 1.215 1.215 0.000   0 1.220
TOLZ87 17/12/2015 Put 4.400 0.130 0.130 0.000   0 0.130
TOLPQ9 17/12/2015 Call 4.600 1.045 1.045 0.000   35 1.050
TOLPR9 17/12/2015 Put 4.600 0.175 0.175 0.000   0 0.175
TOLZ97 17/12/2015 Call 4.800 0.890 0.890 0.000   0 0.890
TOLZA7 17/12/2015 Put 4.800 0.230 0.230 0.000   60 0.230
TOLPO9 17/12/2015 Call 5.000 0.750 0.750 0.000   30 0.750
TOLPP9 17/12/2015 Put 5.000 0.295 0.295 0.000   175 0.295
TOLYX7 17/12/2015 Call 5.500 0.465 0.465 0.000   0 0.470
TOLYZ7 17/12/2015 Put 5.500 0.510 0.510 0.000   0 0.510
TOLZ37 17/12/2015 Call 6.000 0.275 0.275 0.000   50 0.275
TOLZ47 17/12/2015 Put 6.000 0.805 0.805 0.000   0 0.805
TOLYV7 17/12/2015 Call 6.500 0.150 0.150 0.000   0 0.150
TOLYW7 17/12/2015 Put 6.500 1.180 1.180 0.000   0 1.180
TOLZ17 17/12/2015 Call 7.000 0.080 0.080 0.000   0 0.080
TOLZ27 17/12/2015 Put 7.000 1.615 1.615 0.000   0 1.615
TOLZK7 17/12/2015 Call 7.500 0.035 0.035 0.000   0 0.035
TOLZL7 17/12/2015 Put 7.500 2.090 2.090 0.000   0 2.085
TOLC88 17/12/2015 Call 8.000 0.015 0.015 0.000   0 0.015
TOLC98 17/12/2015 Put 8.000 2.575 2.575 0.000   0 2.570
TOLFF8 23/03/2016 Call 4.400 1.200 1.200 0.000   0 1.200
TOLFG8 23/03/2016 Put 4.400 0.125 0.125 0.000   0 0.125
TOLFH8 23/03/2016 Call 4.600 1.020 1.020 0.000   0 1.020
TOLFI8 23/03/2016 Put 4.600 0.180 0.180 0.000   0 0.180
TOLFJ8 23/03/2016 Call 4.800 0.855 0.855 0.000   0 0.860
TOLFK8 23/03/2016 Put 4.800 0.245 0.245 0.000   0 0.245
TOLEZ8 23/03/2016 Call 5.000 0.710 0.710 0.000   0 0.715
TOLF18 23/03/2016 Put 5.000 0.325 0.325 0.000   0 0.325
TOLF88 23/03/2016 Call 5.500 0.435 0.435 0.000   0 0.435
TOLF98 23/03/2016 Put 5.500 0.580 0.580 0.000   0 0.580
TOLF28 23/03/2016 Call 6.000 0.255 0.255 0.000   0 0.255
TOLF38 23/03/2016 Put 6.000 0.905 0.905 0.000   0 0.905
TOLF48 23/03/2016 Call 6.500 0.140 0.140 0.000   0 0.140
TOLF58 23/03/2016 Put 6.500 1.290 1.290 0.000   0 1.290
TOLEX8 23/03/2016 Call 7.000 0.075 0.075 0.000   0 0.075
TOLEY8 23/03/2016 Put 7.000 1.715 1.715 0.000   0 1.710
TOLF68 23/03/2016 Call 7.500 0.040 0.040 0.000   0 0.040
TOLF78 23/03/2016 Put 7.500 2.165 2.165 0.000   0 2.160
TOLFW8 23/03/2016 Call 8.000 0.020 0.020 0.000   0 0.020
TOLFX8 23/03/2016 Put 8.000 2.625 2.625 0.000   0 2.625

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.