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 5.540 Up 0.070 5.520 5.540 5.500 5.590 5.460 4,294,462 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 5.530 5.530 0.000   0 5.465
TOLYD7 30/10/2014 Call 4.300 1.240 1.240 0.000   0 1.170
TOLYE7 30/10/2014 Put 4.300 0.000 0.000 0.000   50 0.000
TOLWV7 30/10/2014 Call 4.400 1.145 1.145 0.000   0 1.070
TOLWW7 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLW77 30/10/2014 Call 4.500 1.045 1.045 0.000   0 0.970
TOLW87 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLWR7 30/10/2014 Call 4.600 0.945 0.945 0.000   0 0.870
TOLWS7 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLW57 30/10/2014 Call 4.700 0.850 0.850 0.000   0 0.775
TOLW67 30/10/2014 Put 4.700 0.000 0.000 0.000   250 0.000
TOLWP7 30/10/2014 Call 4.800 0.750 0.750 0.000   0 0.675
TOLWQ7 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
TOLWD7 30/10/2014 Call 4.900 0.655 0.655 0.000   0 0.575
TOLWE7 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.001
TOLW97 30/10/2014 Call 5.000 0.555 0.555 0.000   0 0.475
TOLWA7 30/10/2014 Put 5.000 0.002 0.002 0.000   399 0.003
TOLW17 30/10/2014 Call 5.250 0.325 0.325 0.000   200 0.250
TOLW27 30/10/2014 Put 5.250 0.015 0.015 0.000   654 0.025
TOLWF7 30/10/2014 Call 5.500 0.135 0.135 0.000   0 0.080
TOLWG7 30/10/2014 Put 5.500 0.070 0.070 0.000   278 0.120
TOLWN7 30/10/2014 Call 5.750 0.030 0.030 0.000   3,942 0.010
TOLWO7 30/10/2014 Put 5.750 0.230 0.230 0.000   0 0.300
TOLWB7 30/10/2014 Call 6.000 0.002 0.002 0.000   3,031 0.000
TOLWC7 30/10/2014 Put 6.000 0.460 0.460 0.000   40 0.535
TOLW37 30/10/2014 Call 6.250 0.000 0.000 0.000   268 0.000
TOLW47 30/10/2014 Put 6.250 0.710 0.710 0.000   0 0.780
TOLWH7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLWI7 30/10/2014 Put 6.500 0.960 0.960 0.000   0 1.030
TOLWL7 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLWM7 30/10/2014 Put 6.750 1.210 1.210 0.000   0 1.280
TOLWJ7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.460 1.460 0.000   0 1.530
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.710 1.710 0.000   0 1.780
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.960 1.960 0.000   0 2.030
TOLDL8 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDM8 30/10/2014 Put 7.750 2.210 2.210 0.000   0 2.280
TOLEI8 30/10/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLEH8 30/10/2014 Put 8.260 2.715 2.715 0.000   30 2.785
TOLDK8 27/11/2014 Call 0.010 5.545 5.545 0.000   0 5.475
TOLYF7 27/11/2014 Call 4.300 1.260 1.260 0.000   0 1.185
TOLYG7 27/11/2014 Put 4.300 0.003 0.003 0.000   0 0.002
TOLYB7 27/11/2014 Call 4.400 1.160 1.160 0.000   0 1.085
TOLYC7 27/11/2014 Put 4.400 0.005 0.005 0.000   0 0.003
TOLXO7 27/11/2014 Call 4.500 1.060 1.060 0.000   0 0.990
TOLXP7 27/11/2014 Put 4.500 0.008 0.008 0.000   0 0.005
TOLXG7 27/11/2014 Call 4.600 0.960 0.960 0.000   0 0.895
TOLXH7 27/11/2014 Put 4.600 0.010 0.010 0.000   0 0.009
TOLXS7 27/11/2014 Call 4.700 0.865 0.865 0.000   0 0.795
TOLXT7 27/11/2014 Put 4.700 0.015 0.015 0.000   70 0.015
TOLXI7 27/11/2014 Call 4.800 0.770 0.770 0.000   0 0.705
TOLXJ7 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.020
TOLXQ7 27/11/2014 Call 4.900 0.675 0.675 0.000   0 0.610
TOLXR7 27/11/2014 Put 4.900 0.025 0.025 0.000   0 0.030
TOLY27 27/11/2014 Call 5.000 0.585 0.585 0.000   0 0.520
TOLY37 27/11/2014 Put 5.000 0.030 0.030 0.000   100 0.040
TOLXB7 27/11/2014 Call 5.250 0.375 0.375 0.000   0 0.320
TOLXC7 27/11/2014 Put 5.250 0.055 0.055 0.055 100 400 0.090
TOLFR8 27/11/2014 Call 5.260 0.365 0.365 0.000   0 0.310
TOLFQ8 27/11/2014 Put 5.260 0.060 0.060 0.000   0 0.095
TOLXM7 27/11/2014 Call 5.500 0.205 0.205 0.000   50 0.160
TOLXN7 27/11/2014 Put 5.500 0.115 0.115 0.000   100 0.185
TOLFS8 27/11/2014 Call 5.510 0.195 0.195 0.000   0 0.155
TOLFT8 27/11/2014 Put 5.510 0.120 0.120 0.000   0 0.190
TOLY67 27/11/2014 Call 5.750 0.085 0.085 0.080 200 4,630 0.065
TOLY77 27/11/2014 Put 5.750 0.245 0.245 0.000   180 0.335
TOLFV8 27/11/2014 Call 5.760 0.085 0.085 0.000   0 0.065
TOLFU8 27/11/2014 Put 5.760 0.245 0.245 0.000   0 0.340
TOLXW7 27/11/2014 Call 6.000 0.030 0.030 0.000   6,092 0.020
TOLXY7 27/11/2014 Put 6.000 0.460 0.460 0.000   0 0.540
TOLXD7 27/11/2014 Call 6.250 0.007 0.007 0.000   0 0.005
TOLXF7 27/11/2014 Put 6.250 0.710 0.710 0.000   0 0.780
TOLXU7 27/11/2014 Call 6.500 0.001 0.001 0.000   0 0.001
TOLXV7 27/11/2014 Put 6.500 0.960 0.960 0.000   0 1.030
TOLY47 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLY57 27/11/2014 Put 6.750 1.210 1.210 0.000   0 1.280
TOLXZ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLY17 27/11/2014 Put 7.000 1.460 1.460 0.000   0 1.530
TOLXK7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLXL7 27/11/2014 Put 7.250 1.710 1.710 0.000   0 1.780
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.960 1.960 0.000   0 2.030
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 2.210 2.210 0.000   0 2.280
TOLSD7 18/12/2014 Call 0.010 5.550 5.550 0.000   0 5.480
TOLY18 18/12/2014 Call 3.200 2.355 2.355 0.000   0 2.285
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 1.760 1.760 0.000   0 1.695
TOLW68 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.000
TOLT77 18/12/2014 Call 4.000 1.560 1.560 0.000   0 1.500
TOLT67 18/12/2014 Put 4.000 0.004 0.004 0.000   170 0.001
TOLW78 18/12/2014 Call 4.200 1.365 1.365 0.000   0 1.305
TOLW88 18/12/2014 Put 4.200 0.008 0.008 0.000   0 0.003
TOLVB7 18/12/2014 Call 4.300 1.270 1.270 0.000   0 1.205
TOLVC7 18/12/2014 Put 4.300 0.010 0.010 0.000   0 0.005
TOLWB8 18/12/2014 Call 4.400 1.175 1.175 0.000   0 1.105
TOLWC8 18/12/2014 Put 4.400 0.015 0.015 0.000   1,430 0.008
TOLT87 18/12/2014 Call 4.500 1.075 1.075 0.000   0 1.010
TOLT97 18/12/2014 Put 4.500 0.020 0.020 0.000   0 0.010
TOLW98 18/12/2014 Call 4.600 0.980 0.980 0.000   0 0.915
TOLWA8 18/12/2014 Put 4.600 0.020 0.020 0.000   200 0.020
TOLR37 18/12/2014 Call 4.700 0.885 0.885 0.000   0 0.820
TOLR47 18/12/2014 Put 4.700 0.025 0.025 0.000   897 0.025
TOLWD8 18/12/2014 Call 4.800 0.790 0.790 0.000   0 0.725
TOLWE8 18/12/2014 Put 4.800 0.030 0.030 0.000   700 0.035
TOLQY7 18/12/2014 Call 4.900 0.700 0.700 0.000   0 0.635
TOLQZ7 18/12/2014 Put 4.900 0.040 0.040 0.000   0 0.045
TOLLK8 18/12/2014 Call 5.000 0.615 0.615 0.000   50 0.550
TOLLJ8 18/12/2014 Put 5.000 0.045 0.045 0.000   230 0.060
TOLR57 18/12/2014 Call 5.250 0.410 0.410 0.000   0 0.360
TOLR67 18/12/2014 Put 5.250 0.090 0.090 0.000   195 0.120
TOLWP8 18/12/2014 Call 5.500 0.245 0.245 0.220 140 1,343 0.205
TOLWQ8 18/12/2014 Put 5.500 0.170 0.170 0.000   660 0.215
TOLE18 18/12/2014 Call 5.510 0.240 0.240 0.000   0 0.200
TOLDZ8 18/12/2014 Put 5.510 0.175 0.175 0.000   0 0.220
TOLRS7 18/12/2014 Call 5.750 0.125 0.125 0.000   1,535 0.100
TOLRT7 18/12/2014 Put 5.750 0.305 0.305 0.000   519 0.360
TOLE28 18/12/2014 Call 5.760 0.125 0.125 0.000   0 0.095
TOLE38 18/12/2014 Put 5.760 0.305 0.305 0.000   0 0.365
TOLJ38 18/12/2014 Call 6.000 0.055 0.055 0.000   11,014 0.040
TOLJ48 18/12/2014 Put 6.000 0.490 0.490 0.000   50 0.555
TOLE58 18/12/2014 Call 6.010 0.055 0.055 0.000   0 0.040
TOLE48 18/12/2014 Put 6.010 0.495 0.495 0.000   0 0.555
TOLRQ7 18/12/2014 Call 6.250 0.020 0.020 0.000   50 0.015
TOLRR7 18/12/2014 Put 6.250 0.715 0.715 0.000   0 0.780
TOLE68 18/12/2014 Call 6.260 0.020 0.020 0.000   0 0.015
TOLE78 18/12/2014 Put 6.260 0.715 0.715 0.000   0 0.780
TOLGK9 18/12/2014 Call 6.500 0.008 0.008 0.000   20 0.005
TOLGL9 18/12/2014 Put 6.500 0.960 0.960 0.000   220 1.030
TOLE98 18/12/2014 Call 6.510 0.007 0.007 0.000   0 0.005
TOLE88 18/12/2014 Put 6.510 0.955 0.955 0.000   0 1.020
TOLRO7 18/12/2014 Call 6.750 0.003 0.003 0.000   50 0.001
TOLRP7 18/12/2014 Put 6.750 1.210 1.210 0.000   0 1.280
TOLRM9 18/12/2014 Call 7.000 0.001 0.001 0.000   20 0.000
TOLRN9 18/12/2014 Put 7.000 1.460 1.460 0.000   0 1.530
TOLR17 18/12/2014 Call 7.250 0.000 0.000 0.000   20 0.000
TOLR27 18/12/2014 Put 7.250 1.710 1.710 0.000   0 1.780
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.960 1.960 0.000   0 2.030
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 2.210 2.210 0.000   0 2.280
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.460 2.460 0.000   0 2.530
TOLBV8 29/01/2015 Call 4.400 1.200 1.200 0.000   0 1.125
TOLBW8 29/01/2015 Put 4.400 0.025 0.025 0.000   0 0.055
TOLBQ8 29/01/2015 Call 4.500 1.100 1.100 0.000   0 1.030
TOLBR8 29/01/2015 Put 4.500 0.025 0.025 0.000   0 0.065
TOLZU7 29/01/2015 Call 4.600 1.005 1.005 0.000   0 0.940
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.065
TOLBJ8 29/01/2015 Call 4.700 0.910 0.910 0.000   0 0.855
TOLBK8 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.070
TOLZS7 29/01/2015 Call 4.800 0.820 0.820 0.000   0 0.770
TOLZT7 29/01/2015 Put 4.800 0.045 0.045 0.000   0 0.075
TOLB88 29/01/2015 Call 4.900 0.730 0.730 0.000   0 0.685
TOLB98 29/01/2015 Put 4.900 0.055 0.055 0.000   0 0.085
TOLBF8 29/01/2015 Call 5.000 0.645 0.645 0.000   0 0.600
TOLBG8 29/01/2015 Put 5.000 0.065 0.065 0.000   0 0.095
TOLBL8 29/01/2015 Call 5.250 0.450 0.450 0.000   0 0.415
TOLBM8 29/01/2015 Put 5.250 0.120 0.120 0.000   200 0.150
TOLB28 29/01/2015 Call 5.500 0.290 0.290 0.000   0 0.260
TOLB38 29/01/2015 Put 5.500 0.205 0.205 0.000   0 0.240
TOLZW7 29/01/2015 Call 5.750 0.165 0.165 0.000   120 0.145
TOLZX7 29/01/2015 Put 5.750 0.335 0.335 0.000   80 0.375
TOLBH8 29/01/2015 Call 6.000 0.085 0.085 0.075 170 3,030 0.075
TOLBI8 29/01/2015 Put 6.000 0.510 0.510 0.000   70 0.560
TOLBO8 29/01/2015 Call 6.250 0.040 0.040 0.000   500 0.035
TOLBP8 29/01/2015 Put 6.250 0.730 0.730 0.000   0 0.785
TOLB48 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.015
TOLB58 29/01/2015 Put 6.500 0.965 0.965 0.000   0 1.030
TOLZY7 29/01/2015 Call 6.750 0.009 0.009 0.000   0 0.007
TOLB18 29/01/2015 Put 6.750 1.210 1.210 0.000   0 1.280
TOLBS8 29/01/2015 Call 7.000 0.004 0.004 0.000   0 0.003
TOLBT8 29/01/2015 Put 7.000 1.460 1.460 0.000   0 1.530
TOLB68 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TOLB78 29/01/2015 Put 7.250 1.710 1.710 0.000   0 1.780
TOLC48 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TOLC58 29/01/2015 Put 7.500 1.960 1.960 0.000   0 2.030
TOLDR8 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDS8 29/01/2015 Put 7.750 2.210 2.210 0.000   0 2.280
TOLFM8 26/02/2015 Call 4.500 1.115 1.115 0.000   0 1.055
TOLFN8 26/02/2015 Put 4.500 0.040 0.040 0.000   0 0.070
TOLCT8 26/02/2015 Call 4.600 1.025 1.025 0.000   0 0.965
TOLCU8 26/02/2015 Put 4.600 0.050 0.050 0.000   0 0.070
TOLCL8 26/02/2015 Call 4.700 0.935 0.935 0.000   0 0.875
TOLCM8 26/02/2015 Put 4.700 0.055 0.055 0.000   0 0.075
TOLCV8 26/02/2015 Call 4.800 0.850 0.850 0.000   0 0.790
TOLCW8 26/02/2015 Put 4.800 0.070 0.070 0.000   0 0.080
TOLCN8 26/02/2015 Call 4.900 0.765 0.765 0.000   0 0.710
TOLCO8 26/02/2015 Put 4.900 0.080 0.080 0.000   0 0.095
TOLCX8 26/02/2015 Call 5.000 0.685 0.685 0.000   0 0.630
TOLCY8 26/02/2015 Put 5.000 0.100 0.100 0.000   0 0.110
TOLD48 26/02/2015 Call 5.250 0.500 0.500 0.000   0 0.450
TOLD58 26/02/2015 Put 5.250 0.160 0.160 0.000   0 0.180
TOLCJ8 26/02/2015 Call 5.500 0.345 0.345 0.000   0 0.300
TOLCK8 26/02/2015 Put 5.500 0.250 0.250 0.000   100 0.280
TOLCF8 26/02/2015 Call 5.750 0.220 0.220 0.000   0 0.180
TOLCG8 26/02/2015 Put 5.750 0.380 0.380 0.000   0 0.415
TOLD28 26/02/2015 Call 6.000 0.135 0.135 0.000   2,000 0.100
TOLD38 26/02/2015 Put 6.000 0.550 0.550 0.000   0 0.590
TOLD68 26/02/2015 Call 6.250 0.080 0.080 0.000   0 0.050
TOLD78 26/02/2015 Put 6.250 0.750 0.750 0.000   0 0.795
TOLCR8 26/02/2015 Call 6.500 0.045 0.045 0.000   0 0.025
TOLCS8 26/02/2015 Put 6.500 0.975 0.975 0.000   0 1.030
TOLCH8 26/02/2015 Call 6.750 0.025 0.025 0.000   0 0.015
TOLCI8 26/02/2015 Put 6.750 1.215 1.215 0.000   0 1.280
TOLCZ8 26/02/2015 Call 7.000 0.015 0.015 0.000   0 0.010
TOLD18 26/02/2015 Put 7.000 1.460 1.460 0.000   0 1.530
TOLD88 26/02/2015 Call 7.250 0.009 0.009 0.000   0 0.008
TOLD98 26/02/2015 Put 7.250 1.710 1.710 0.000   0 1.780
TOLCP8 26/02/2015 Call 7.500 0.005 0.005 0.000   0 0.007
TOLCQ8 26/02/2015 Put 7.500 1.960 1.960 0.000   0 2.030
TOLDT8 26/02/2015 Call 7.750 0.003 0.003 0.000   0 0.006
TOLDU8 26/02/2015 Put 7.750 2.210 2.210 0.000   0 2.280
TOLVV7 26/03/2015 Call 0.010 5.450 5.450 0.000   0 5.380
TOLF87 26/03/2015 Call 3.800 1.780 1.780 0.000   0 1.735
TOLF97 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.055
TOLDM7 26/03/2015 Call 4.000 1.585 1.585 0.000   0 1.540
TOLDN7 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.055
TOLCT7 26/03/2015 Call 4.200 1.395 1.395 0.000   0 1.345
TOLCU7 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.060
TOLVN7 26/03/2015 Call 4.300 1.300 1.300 0.000   0 1.245
TOLVO7 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.065
TOLZS9 26/03/2015 Call 4.400 1.205 1.205 0.000   0 1.145
TOLZT9 26/03/2015 Put 4.400 0.045 0.045 0.000   0 0.070
TOLVJ7 26/03/2015 Call 4.500 1.115 1.115 0.000   0 1.050
TOLVK7 26/03/2015 Put 4.500 0.055 0.055 0.000   20 0.075
TOLZN9 26/03/2015 Call 4.600 1.020 1.020 0.000   0 0.960
TOLZO9 26/03/2015 Put 4.600 0.070 0.070 0.000   200 0.085
TOLVL7 26/03/2015 Call 4.700 0.935 0.935 0.000   0 0.870
TOLVM7 26/03/2015 Put 4.700 0.080 0.080 0.000   300 0.100
TOLZJ9 26/03/2015 Call 4.800 0.845 0.845 0.000   0 0.785
TOLZK9 26/03/2015 Put 4.800 0.100 0.100 0.000   0 0.120
TOLVH7 26/03/2015 Call 4.900 0.765 0.765 0.000   0 0.705
TOLVI7 26/03/2015 Put 4.900 0.120 0.120 0.000   300 0.140
TOLZL9 26/03/2015 Call 5.000 0.685 0.685 0.000   0 0.625
TOLZM9 26/03/2015 Put 5.000 0.145 0.145 0.000   430 0.165
TOLVD7 26/03/2015 Call 5.250 0.500 0.500 0.000   900 0.445
TOLVE7 26/03/2015 Put 5.250 0.225 0.225 0.000   430 0.250
TOLZ99 26/03/2015 Call 5.500 0.345 0.345 0.000   3,580 0.295
TOLZA9 26/03/2015 Put 5.500 0.330 0.330 0.000   20 0.365
TOLVP7 26/03/2015 Call 5.750 0.225 0.225 0.000   1,822 0.185
TOLVQ7 26/03/2015 Put 5.750 0.470 0.470 0.000   0 0.515
TOLZH9 26/03/2015 Call 6.000 0.140 0.140 0.000   165 0.105
TOLZI9 26/03/2015 Put 6.000 0.645 0.645 0.000   252 0.695
TOLVF7 26/03/2015 Call 6.250 0.085 0.085 0.000   0 0.060
TOLVG7 26/03/2015 Put 6.250 0.850 0.850 0.000   0 0.900
TOLZ79 26/03/2015 Call 6.500 0.055 0.055 0.000   150 0.030
TOLZ89 26/03/2015 Put 6.500 1.070 1.070 0.000   285 1.125
TOLVR7 26/03/2015 Call 6.750 0.035 0.035 0.000   0 0.020
TOLVS7 26/03/2015 Put 6.750 1.305 1.305 0.000   0 1.360
TOLZD9 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.015
TOLZE9 26/03/2015 Put 7.000 1.545 1.545 0.000   0 1.605
TOLX97 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.010
TOLXA7 26/03/2015 Put 7.250 1.785 1.785 0.000   0 1.850
TOLZF9 26/03/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TOLZG9 26/03/2015 Put 7.500 2.030 2.030 0.000   0 2.095
TOLDV8 26/03/2015 Call 7.750 0.008 0.008 0.000   0 0.009
TOLDW8 26/03/2015 Put 7.750 2.275 2.275 0.000   0 2.345
TOLZB9 26/03/2015 Call 8.000 0.005 0.005 0.000   0 0.007
TOLZC9 26/03/2015 Put 8.000 2.520 2.520 0.000   70 2.590
TOLEG8 26/03/2015 Call 8.010 0.005 0.005 0.000   0 0.007
TOLEF8 26/03/2015 Put 8.010 2.520 2.520 0.000   58 2.585
TOLZB7 25/06/2015 Call 0.010 5.490 5.490 0.000   0 5.415
TOLZX8 25/06/2015 Call 3.600 1.975 1.975 0.000   0 1.935
TOLZY8 25/06/2015 Put 3.600 0.015 0.015 0.000   0 0.025
TOLZT8 25/06/2015 Call 3.800 1.780 1.780 0.000   0 1.740
TOLZU8 25/06/2015 Put 3.800 0.025 0.025 0.000   0 0.040
TOLZL8 25/06/2015 Call 4.000 1.585 1.585 0.000   0 1.550
TOLZM8 25/06/2015 Put 4.000 0.035 0.035 0.000   150 0.060
TOLZN8 25/06/2015 Call 4.200 1.400 1.400 0.000   0 1.355
TOLZO8 25/06/2015 Put 4.200 0.055 0.055 0.000   0 0.075
TOLZI7 25/06/2015 Call 4.300 1.310 1.310 0.000   0 1.260
TOLZJ7 25/06/2015 Put 4.300 0.065 0.065 0.000   0 0.090
TOLZP8 25/06/2015 Call 4.400 1.220 1.220 0.000   0 1.165
TOLZQ8 25/06/2015 Put 4.400 0.080 0.080 0.000   200 0.100
TOLYT7 25/06/2015 Call 4.500 1.130 1.130 0.000   0 1.075
TOLYU7 25/06/2015 Put 4.500 0.095 0.095 0.000   0 0.115
TOLZR8 25/06/2015 Call 4.600 1.045 1.045 0.000   0 0.990
TOLZS8 25/06/2015 Put 4.600 0.115 0.115 0.000   0 0.135
TOLYL7 25/06/2015 Call 4.700 0.960 0.960 0.000   0 0.905
TOLYM7 25/06/2015 Put 4.700 0.135 0.135 0.000   0 0.150
TOLB89 25/06/2015 Call 4.800 0.880 0.880 0.000   0 0.825
TOLB99 25/06/2015 Put 4.800 0.155 0.155 0.000   0 0.175
TOLYN7 25/06/2015 Call 4.900 0.805 0.805 0.000   0 0.750
TOLYO7 25/06/2015 Put 4.900 0.180 0.180 0.000   0 0.200
TOLC99 25/06/2015 Call 5.000 0.730 0.730 0.000   200 0.675
TOLCF9 25/06/2015 Put 5.000 0.205 0.205 0.000   0 0.230
TOLYH7 25/06/2015 Call 5.250 0.560 0.560 0.000   0 0.510
TOLYI7 25/06/2015 Put 5.250 0.295 0.295 0.000   20 0.325
TOLE89 25/06/2015 Call 5.500 0.415 0.415 0.000   0 0.370
TOLE99 25/06/2015 Put 5.500 0.405 0.405 0.000   200 0.440
TOLYR7 25/06/2015 Call 5.750 0.300 0.300 0.000   460 0.260
TOLYS7 25/06/2015 Put 5.750 0.540 0.540 0.000   0 0.580
TOLEP9 25/06/2015 Call 6.000 0.205 0.205 0.000   79 0.175
TOLEQ9 25/06/2015 Put 6.000 0.705 0.705 0.000   0 0.750
TOLYJ7 25/06/2015 Call 6.250 0.140 0.140 0.000   32 0.110
TOLYK7 25/06/2015 Put 6.250 0.895 0.895 0.000   0 0.940
TOLGM9 25/06/2015 Call 6.500 0.090 0.090 0.000   0 0.070
TOLGN9 25/06/2015 Put 6.500 1.100 1.100 0.000   0 1.150
TOLYP7 25/06/2015 Call 6.750 0.060 0.060 0.000   0 0.045
TOLYQ7 25/06/2015 Put 6.750 1.320 1.320 0.000   0 1.375
TOLRO9 25/06/2015 Call 7.000 0.035 0.035 0.000   0 0.025
TOLRP9 25/06/2015 Put 7.000 1.550 1.550 0.000   0 1.605
TOLZM7 25/06/2015 Call 7.250 0.025 0.025 0.000   0 0.015
TOLZN7 25/06/2015 Put 7.250 1.790 1.790 0.000   0 1.850
TOLU69 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.010
TOLU79 25/06/2015 Put 7.500 2.030 2.030 0.000   0 2.095
TOLDX8 25/06/2015 Call 7.750 0.009 0.009 0.000   0 0.007
TOLDY8 25/06/2015 Put 7.750 2.275 2.275 0.000   0 2.340
TOLVR9 25/06/2015 Call 8.000 0.005 0.005 0.000   0 0.005
TOLVS9 25/06/2015 Put 8.000 2.520 2.520 0.000   0 2.590
TOLFL8 24/09/2015 Call 0.010 5.355 5.355 0.000   0 5.285
TOLVT7 24/09/2015 Call 4.200 1.410 1.410 0.000   0 1.365
TOLVU7 24/09/2015 Put 4.200 0.105 0.105 0.000   0 0.125
TOLMV7 24/09/2015 Call 4.400 1.235 1.235 0.000   0 1.180
TOLMW7 24/09/2015 Put 4.400 0.140 0.140 0.000   0 0.160
TOLFO8 24/09/2015 Call 4.500 1.150 1.150 0.000   0 1.095
TOLFP8 24/09/2015 Put 4.500 0.160 0.160 0.000   0 0.180
TOLMI7 24/09/2015 Call 4.600 1.065 1.065 0.000   0 1.010
TOLMJ7 24/09/2015 Put 4.600 0.185 0.185 0.000   0 0.205
TOLEL8 24/09/2015 Call 4.700 0.990 0.990 0.000   0 0.930
TOLEM8 24/09/2015 Put 4.700 0.210 0.210 0.000   0 0.230
TOLMK7 24/09/2015 Call 4.800 0.910 0.910 0.000   0 0.855
TOLML7 24/09/2015 Put 4.800 0.235 0.235 0.000   0 0.260
TOLEN8 24/09/2015 Call 4.900 0.840 0.840 0.000   0 0.785
TOLEO8 24/09/2015 Put 4.900 0.270 0.270 0.000   0 0.290
TOLMO7 24/09/2015 Call 5.000 0.770 0.770 0.000   0 0.715
TOLMP7 24/09/2015 Put 5.000 0.300 0.300 0.000   0 0.325
TOLER8 24/09/2015 Call 5.250 0.610 0.610 0.000   0 0.560
TOLES8 24/09/2015 Put 5.250 0.400 0.400 0.000   0 0.430
TOLMQ7 24/09/2015 Call 5.500 0.475 0.475 0.000   0 0.425
TOLMR7 24/09/2015 Put 5.500 0.525 0.525 0.000   0 0.555
TOLEV8 24/09/2015 Call 5.750 0.360 0.360 0.000   0 0.320
TOLEW8 24/09/2015 Put 5.750 0.665 0.665 0.000   0 0.700
TOLMG7 24/09/2015 Call 6.000 0.270 0.270 0.000   0 0.230
TOLMH7 24/09/2015 Put 6.000 0.830 0.830 0.000   0 0.870
TOLEP8 24/09/2015 Call 6.250 0.195 0.195 0.000   0 0.165
TOLEQ8 24/09/2015 Put 6.250 1.015 1.015 0.000   0 1.055
TOLMS7 24/09/2015 Call 6.500 0.145 0.145 0.000   100 0.115
TOLMT7 24/09/2015 Put 6.500 1.215 1.215 0.000   0 1.255
TOLET8 24/09/2015 Call 6.750 0.105 0.105 0.000   0 0.075
TOLEU8 24/09/2015 Put 6.750 1.425 1.425 0.000   0 1.465
TOLME7 24/09/2015 Call 7.000 0.075 0.075 0.000   0 0.050
TOLMF7 24/09/2015 Put 7.000 1.645 1.645 0.000   0 1.690
TOLEJ8 24/09/2015 Call 7.250 0.055 0.055 0.000   0 0.035
TOLEK8 24/09/2015 Put 7.250 1.870 1.870 0.000   0 1.920
TOLMC7 24/09/2015 Call 7.500 0.040 0.040 0.000   0 0.020
TOLMD7 24/09/2015 Put 7.500 2.100 2.100 0.000   0 2.155
TOLFY8 24/09/2015 Call 7.750 0.030 0.030 0.000   0 0.015
TOLFZ8 24/09/2015 Put 7.750 2.335 2.335 0.000   0 2.395
TOLMM7 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.015
TOLMN7 24/09/2015 Put 8.000 2.575 2.575 0.000   0 2.640
TOLZ57 17/12/2015 Call 4.200 1.430 1.430 0.000   0 1.370
TOLZ67 17/12/2015 Put 4.200 0.135 0.135 0.000   0 0.160
TOLZ77 17/12/2015 Call 4.400 1.260 1.260 0.000   0 1.200
TOLZ87 17/12/2015 Put 4.400 0.180 0.180 0.000   0 0.200
TOLPQ9 17/12/2015 Call 4.600 1.095 1.095 0.000   35 1.035
TOLPR9 17/12/2015 Put 4.600 0.230 0.230 0.000   0 0.250
TOLZ97 17/12/2015 Call 4.800 0.945 0.945 0.000   0 0.890
TOLZA7 17/12/2015 Put 4.800 0.290 0.290 0.000   60 0.310
TOLPO9 17/12/2015 Call 5.000 0.805 0.805 0.000   30 0.755
TOLPP9 17/12/2015 Put 5.000 0.360 0.360 0.000   125 0.380
TOLYX7 17/12/2015 Call 5.500 0.525 0.525 0.000   0 0.475
TOLYZ7 17/12/2015 Put 5.500 0.580 0.580 0.000   0 0.610
TOLZ37 17/12/2015 Call 6.000 0.320 0.320 0.000   0 0.280
TOLZ47 17/12/2015 Put 6.000 0.880 0.880 0.000   0 0.915
TOLYV7 17/12/2015 Call 6.500 0.190 0.190 0.000   0 0.155
TOLYW7 17/12/2015 Put 6.500 1.250 1.250 0.000   0 1.285
TOLZ17 17/12/2015 Call 7.000 0.105 0.105 0.000   0 0.080
TOLZ27 17/12/2015 Put 7.000 1.670 1.670 0.000   0 1.710
TOLZK7 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.040
TOLZL7 17/12/2015 Put 7.500 2.120 2.120 0.000   0 2.170
TOLC88 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.020
TOLC98 17/12/2015 Put 8.000 2.590 2.590 0.000   0 2.650
TOLFF8 23/03/2016 Call 4.400 1.200 1.200 0.000   0 1.135
TOLFG8 23/03/2016 Put 4.400 0.140 0.140 0.000   0 0.155
TOLFH8 23/03/2016 Call 4.600 1.025 1.025 0.000   0 0.960
TOLFI8 23/03/2016 Put 4.600 0.195 0.195 0.000   0 0.215
TOLFJ8 23/03/2016 Call 4.800 0.865 0.865 0.000   0 0.805
TOLFK8 23/03/2016 Put 4.800 0.265 0.265 0.000   0 0.285
TOLEZ8 23/03/2016 Call 5.000 0.720 0.720 0.000   0 0.670
TOLF18 23/03/2016 Put 5.000 0.345 0.345 0.000   0 0.370
TOLF88 23/03/2016 Call 5.500 0.450 0.450 0.000   0 0.410
TOLF98 23/03/2016 Put 5.500 0.600 0.600 0.000   0 0.640
TOLF28 23/03/2016 Call 6.000 0.265 0.265 0.000   0 0.240
TOLF38 23/03/2016 Put 6.000 0.930 0.930 0.000   0 0.975
TOLF48 23/03/2016 Call 6.500 0.150 0.150 0.000   0 0.135
TOLF58 23/03/2016 Put 6.500 1.310 1.310 0.000   0 1.365
TOLEX8 23/03/2016 Call 7.000 0.085 0.085 0.000   0 0.075
TOLEY8 23/03/2016 Put 7.000 1.730 1.730 0.000   0 1.790
TOLF68 23/03/2016 Call 7.500 0.045 0.045 0.000   0 0.040
TOLF78 23/03/2016 Put 7.500 2.175 2.175 0.000   0 2.240
TOLFW8 23/03/2016 Call 8.000 0.025 0.025 0.000   0 0.020
TOLFX8 23/03/2016 Put 8.000 2.635 2.635 0.000   0 2.705

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.