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 5.970 Up 0.220 5.960 6.000 5.780 6.015 5.720 10,846,572 Options Warrants & Structured Products CFDs  

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 5.820 5.820 0.000   0 5.820
TOLJZ9 25/09/2014 Call 3.800 2.170 2.170 0.000   0 2.170
TOLK19 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLJT9 25/09/2014 Call 4.000 1.970 1.970 0.000   0 1.970
TOLJU9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
TOLJX9 25/09/2014 Call 4.200 1.770 1.770 0.000   0 1.770
TOLJY9 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
TOLV97 25/09/2014 Call 4.300 1.670 1.670 0.000   0 1.670
TOLVA7 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLJV9 25/09/2014 Call 4.400 1.570 1.570 0.000   0 1.570
TOLJW9 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLMX7 25/09/2014 Call 4.500 1.470 1.470 0.000   0 1.470
TOLMY7 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLK49 25/09/2014 Call 4.600 1.375 1.375 0.000   0 1.375
TOLK59 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLM87 25/09/2014 Call 4.700 1.275 1.275 0.000   0 1.275
TOLM97 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
TOLK69 25/09/2014 Call 4.800 1.175 1.175 0.000   0 1.175
TOLK79 25/09/2014 Put 4.800 0.000 0.000 0.000   230 0.000
TOLM67 25/09/2014 Call 4.900 1.075 1.075 0.000   0 1.075
TOLM77 25/09/2014 Put 4.900 0.001 0.001 0.000   181 0.001
TOLK89 25/09/2014 Call 5.000 0.975 0.975 0.000   0 0.975
TOLK99 25/09/2014 Put 5.000 0.001 0.001 0.000   662 0.001
TOLLX7 25/09/2014 Call 5.250 0.725 0.725 0.000   0 0.725
TOLLY7 25/09/2014 Put 5.250 0.006 0.006 0.000   2,672 0.006
TOLKA9 25/09/2014 Call 5.500 0.480 0.480 0.400 275 0 0.480
TOLKB9 25/09/2014 Put 5.500 0.025 0.025 0.045 40 4,250 0.025
TOLM47 25/09/2014 Call 5.750 0.245 0.245 0.195 390 200 0.245
TOLM57 25/09/2014 Put 5.750 0.090 0.090 0.000   50 0.090
TOLN79 25/09/2014 Call 6.000 0.080 0.080 0.000   155 0.080
TOLN89 25/09/2014 Put 6.000 0.230 0.230 0.000   222 0.230
TOLLU7 25/09/2014 Call 6.250 0.015 0.015 0.000   190 0.015
TOLLW7 25/09/2014 Put 6.250 0.440 0.440 0.000   130 0.440
TOLQY9 25/09/2014 Call 6.500 0.002 0.002 0.000   150 0.002
TOLQZ9 25/09/2014 Put 6.500 0.680 0.680 0.000 80 80 0.680
TOLM27 25/09/2014 Call 6.750 0.000 0.000 0.000   30 0.000
TOLM37 25/09/2014 Put 6.750 0.930 0.930 0.000   0 0.930
TOLRK9 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLRL9 25/09/2014 Put 7.000 1.180 1.180 0.000   0 1.180
TOLMA7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLMB7 25/09/2014 Put 7.250 1.430 1.430 0.000   0 1.430
TOLU29 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU39 25/09/2014 Put 7.500 1.680 1.680 0.000   0 1.680
TOLLZ7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLM17 25/09/2014 Put 7.750 1.930 1.930 0.000   0 1.930
TOLVP9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVQ9 25/09/2014 Put 8.000 2.180 2.180 0.000   0 2.180
TOLUU7 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
TOLUV7 25/09/2014 Put 8.010 2.180 2.180 0.000   58 2.180
TOLC68 25/09/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLC78 25/09/2014 Put 8.260 2.430 2.430 0.000   30 2.430
TOLPL7 25/09/2014 Call 8.500 0.000 0.000 0.000   10 0.000
TOLPK7 25/09/2014 Put 8.500 2.680 2.680 0.000   0 2.680
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 2.930 2.930 0.000   0 2.930
TOLBU8 30/10/2014 Call 0.010 5.835 5.835 0.000   0 5.835
TOLYD7 30/10/2014 Call 4.300 1.670 1.670 0.000   0 1.670
TOLYE7 30/10/2014 Put 4.300 0.001 0.001 0.000   50 0.001
TOLWV7 30/10/2014 Call 4.400 1.570 1.570 0.000   0 1.570
TOLWW7 30/10/2014 Put 4.400 0.001 0.001 0.000   0 0.001
TOLW77 30/10/2014 Call 4.500 1.470 1.470 0.000   0 1.470
TOLW87 30/10/2014 Put 4.500 0.002 0.002 0.000   0 0.002
TOLWR7 30/10/2014 Call 4.600 1.375 1.375 0.000   0 1.375
TOLWS7 30/10/2014 Put 4.600 0.003 0.003 0.000   0 0.003
TOLW57 30/10/2014 Call 4.700 1.275 1.275 0.000   0 1.275
TOLW67 30/10/2014 Put 4.700 0.005 0.005 0.000   250 0.005
TOLWP7 30/10/2014 Call 4.800 1.175 1.175 0.000   0 1.175
TOLWQ7 30/10/2014 Put 4.800 0.007 0.007 0.000   0 0.007
TOLWD7 30/10/2014 Call 4.900 1.075 1.075 0.000   0 1.075
TOLWE7 30/10/2014 Put 4.900 0.010 0.010 0.000   0 0.010
TOLW97 30/10/2014 Call 5.000 0.975 0.975 0.000   0 0.975
TOLWA7 30/10/2014 Put 5.000 0.015 0.015 0.000   399 0.015
TOLW17 30/10/2014 Call 5.250 0.730 0.730 0.000   0 0.730
TOLW27 30/10/2014 Put 5.250 0.030 0.030 0.000   654 0.030
TOLWF7 30/10/2014 Call 5.500 0.490 0.490 0.000   0 0.490
TOLWG7 30/10/2014 Put 5.500 0.065 0.065 0.000   530 0.065
TOLWN7 30/10/2014 Call 5.750 0.280 0.280 0.000 20 2,227 0.280
TOLWO7 30/10/2014 Put 5.750 0.140 0.140 0.000   0 0.140
TOLWB7 30/10/2014 Call 6.000 0.130 0.130 0.090 66 266 0.130
TOLWC7 30/10/2014 Put 6.000 0.265 0.265 0.000   40 0.265
TOLW37 30/10/2014 Call 6.250 0.050 0.050 0.000   0 0.050
TOLW47 30/10/2014 Put 6.250 0.455 0.455 0.000   0 0.455
TOLWH7 30/10/2014 Call 6.500 0.015 0.015 0.000   0 0.015
TOLWI7 30/10/2014 Put 6.500 0.685 0.685 0.000   0 0.685
TOLWL7 30/10/2014 Call 6.750 0.004 0.004 0.000   0 0.004
TOLWM7 30/10/2014 Put 6.750 0.930 0.930 0.000   0 0.930
TOLWJ7 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.001
TOLWK7 30/10/2014 Put 7.000 1.180 1.180 0.000   0 1.180
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.430 1.430 0.000   0 1.430
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.680 1.680 0.000   0 1.680
TOLDL8 30/10/2014 Call 7.750            
TOLDM8 30/10/2014 Put 7.750            
TOLDK8 27/11/2014 Call 0.010 5.850 5.850 0.000   0 5.850
TOLYF7 27/11/2014 Call 4.300 1.670 1.670 0.000   0 1.670
TOLYG7 27/11/2014 Put 4.300 0.002 0.002 0.000   0 0.002
TOLYB7 27/11/2014 Call 4.400 1.570 1.570 0.000   0 1.570
TOLYC7 27/11/2014 Put 4.400 0.003 0.003 0.000   0 0.003
TOLXO7 27/11/2014 Call 4.500 1.470 1.470 0.000   0 1.470
TOLXP7 27/11/2014 Put 4.500 0.005 0.005 0.000   0 0.005
TOLXG7 27/11/2014 Call 4.600 1.375 1.375 0.000   0 1.375
TOLXH7 27/11/2014 Put 4.600 0.008 0.008 0.000   0 0.008
TOLXS7 27/11/2014 Call 4.700 1.275 1.275 0.000   0 1.275
TOLXT7 27/11/2014 Put 4.700 0.010 0.010 0.000   70 0.010
TOLXI7 27/11/2014 Call 4.800 1.175 1.175 0.000   0 1.175
TOLXJ7 27/11/2014 Put 4.800 0.015 0.015 0.000   0 0.015
TOLXQ7 27/11/2014 Call 4.900 1.075 1.075 0.000   0 1.075
TOLXR7 27/11/2014 Put 4.900 0.020 0.020 0.000   0 0.020
TOLY27 27/11/2014 Call 5.000 0.975 0.975 0.000   0 0.975
TOLY37 27/11/2014 Put 5.000 0.025 0.025 0.000   100 0.025
TOLXB7 27/11/2014 Call 5.250 0.725 0.725 0.000   0 0.725
TOLXC7 27/11/2014 Put 5.250 0.050 0.050 0.000   200 0.050
TOLXM7 27/11/2014 Call 5.500 0.495 0.495 0.000 50 0 0.495
TOLXN7 27/11/2014 Put 5.500 0.090 0.090 0.000   0 0.090
TOLY67 27/11/2014 Call 5.750 0.295 0.295 0.000   1,525 0.295
TOLY77 27/11/2014 Put 5.750 0.170 0.170 0.000   0 0.170
TOLXW7 27/11/2014 Call 6.000 0.155 0.155 0.115 50 150 0.155
TOLXY7 27/11/2014 Put 6.000 0.295 0.295 0.000   0 0.295
TOLXD7 27/11/2014 Call 6.250 0.070 0.070 0.000   0 0.070
TOLXF7 27/11/2014 Put 6.250 0.475 0.475 0.000   0 0.475
TOLXU7 27/11/2014 Call 6.500 0.030 0.030 0.000   0 0.030
TOLXV7 27/11/2014 Put 6.500 0.695 0.695 0.000   0 0.695
TOLY47 27/11/2014 Call 6.750 0.010 0.010 0.000   0 0.010
TOLY57 27/11/2014 Put 6.750 0.935 0.935 0.000   0 0.935
TOLXZ7 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.003
TOLY17 27/11/2014 Put 7.000 1.180 1.180 0.000   0 1.180
TOLXK7 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLXL7 27/11/2014 Put 7.250 1.430 1.430 0.000   0 1.430
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.680 1.680 0.000   0 1.680
TOLDN8 27/11/2014 Call 7.750            
TOLDO8 27/11/2014 Put 7.750            
TOLSD7 18/12/2014 Call 0.010 5.855 5.855 0.000   0 5.855
TOLY18 18/12/2014 Call 3.200 2.770 2.770 0.000   0 2.770
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 2.170 2.170 0.000   0 2.170
TOLW68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLT77 18/12/2014 Call 4.000 1.970 1.970 0.000   0 1.970
TOLT67 18/12/2014 Put 4.000 0.001 0.001 0.000   170 0.001
TOLW78 18/12/2014 Call 4.200 1.770 1.770 0.000   0 1.770
TOLW88 18/12/2014 Put 4.200 0.003 0.003 0.000   0 0.003
TOLVB7 18/12/2014 Call 4.300 1.670 1.670 0.000   0 1.670
TOLVC7 18/12/2014 Put 4.300 0.004 0.004 0.000   0 0.004
TOLWB8 18/12/2014 Call 4.400 1.570 1.570 0.000   0 1.570
TOLWC8 18/12/2014 Put 4.400 0.006 0.006 0.000   1,430 0.006
TOLT87 18/12/2014 Call 4.500 1.470 1.470 0.000   0 1.470
TOLT97 18/12/2014 Put 4.500 0.009 0.009 0.000   0 0.009
TOLW98 18/12/2014 Call 4.600 1.370 1.370 0.000   0 1.370
TOLWA8 18/12/2014 Put 4.600 0.015 0.015 0.000   200 0.015
TOLR37 18/12/2014 Call 4.700 1.270 1.270 0.000   0 1.270
TOLR47 18/12/2014 Put 4.700 0.015 0.015 0.000   897 0.015
TOLWD8 18/12/2014 Call 4.800 1.170 1.170 0.000   0 1.170
TOLWE8 18/12/2014 Put 4.800 0.020 0.020 0.000   700 0.020
TOLQY7 18/12/2014 Call 4.900 1.075 1.075 0.000   0 1.075
TOLQZ7 18/12/2014 Put 4.900 0.025 0.025 0.000   0 0.025
TOLLK8 18/12/2014 Call 5.000 0.975 0.975 0.000   50 0.975
TOLLJ8 18/12/2014 Put 5.000 0.030 0.030 0.000   130 0.030
TOLR57 18/12/2014 Call 5.250 0.730 0.730 0.000   0 0.730
TOLR67 18/12/2014 Put 5.250 0.060 0.060 0.000   195 0.060
TOLWP8 18/12/2014 Call 5.500 0.505 0.505 0.420 1,260 704 0.505
TOLWQ8 18/12/2014 Put 5.500 0.105 0.105 0.000 30 660 0.105
TOLRS7 18/12/2014 Call 5.750 0.320 0.320 0.000 30 1,355 0.320
TOLRT7 18/12/2014 Put 5.750 0.190 0.190 0.000   0 0.190
TOLJ38 18/12/2014 Call 6.000 0.180 0.180 0.000 310 8,260 0.180
TOLJ48 18/12/2014 Put 6.000 0.315 0.315 0.340 50 50 0.315
TOLRQ7 18/12/2014 Call 6.250 0.090 0.090 0.000   50 0.090
TOLRR7 18/12/2014 Put 6.250 0.485 0.485 0.000   0 0.485
TOLGK9 18/12/2014 Call 6.500 0.040 0.040 0.000   20 0.040
TOLGL9 18/12/2014 Put 6.500 0.695 0.695 0.000   220 0.695
TOLRO7 18/12/2014 Call 6.750 0.015 0.015 0.000   50 0.015
TOLRP7 18/12/2014 Put 6.750 0.935 0.935 0.000   0 0.935
TOLRM9 18/12/2014 Call 7.000 0.006 0.006 0.000   20 0.006
TOLRN9 18/12/2014 Put 7.000 1.180 1.180 0.000   0 1.180
TOLR17 18/12/2014 Call 7.250 0.002 0.002 0.000   20 0.002
TOLR27 18/12/2014 Put 7.250 1.430 1.430 0.000   0 1.430
TOLU49 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
TOLU59 18/12/2014 Put 7.500 1.685 1.685 0.000   0 1.685
TOLDP8 18/12/2014 Call 7.750            
TOLDQ8 18/12/2014 Put 7.750            
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.180 2.180 0.000   0 2.180
TOLBV8 29/01/2015 Call 4.400 1.570 1.570 0.000   0 1.570
TOLBW8 29/01/2015 Put 4.400 0.025 0.025 0.000   0 0.025
TOLBQ8 29/01/2015 Call 4.500 1.470 1.470 0.000   0 1.470
TOLBR8 29/01/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TOLZU7 29/01/2015 Call 4.600 1.370 1.370 0.000   0 1.370
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLBJ8 29/01/2015 Call 4.700 1.270 1.270 0.000   0 1.270
TOLBK8 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLZS7 29/01/2015 Call 4.800 1.170 1.170 0.000   0 1.170
TOLZT7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TOLB88 29/01/2015 Call 4.900 1.070 1.070 0.000   0 1.070
TOLB98 29/01/2015 Put 4.900 0.040 0.040 0.000   0 0.040
TOLBF8 29/01/2015 Call 5.000 0.970 0.970 0.000   0 0.970
TOLBG8 29/01/2015 Put 5.000 0.045 0.045 0.000   0 0.045
TOLBL8 29/01/2015 Call 5.250 0.730 0.730 0.000   0 0.730
TOLBM8 29/01/2015 Put 5.250 0.070 0.070 0.000   0 0.070
TOLB28 29/01/2015 Call 5.500 0.530 0.530 0.000   0 0.530
TOLB38 29/01/2015 Put 5.500 0.125 0.125 0.000   0 0.125
TOLZW7 29/01/2015 Call 5.750 0.360 0.360 0.000 120 120 0.360
TOLZX7 29/01/2015 Put 5.750 0.210 0.210 0.000   0 0.210
TOLBH8 29/01/2015 Call 6.000 0.225 0.225 0.000   30 0.225
TOLBI8 29/01/2015 Put 6.000 0.330 0.330 0.000   0 0.330
TOLBO8 29/01/2015 Call 6.250 0.135 0.135 0.000   0 0.135
TOLBP8 29/01/2015 Put 6.250 0.495 0.495 0.000   0 0.495
TOLB48 29/01/2015 Call 6.500 0.080 0.080 0.000   0 0.080
TOLB58 29/01/2015 Put 6.500 0.700 0.700 0.000   0 0.700
TOLZY7 29/01/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLB18 29/01/2015 Put 6.750 0.935 0.935 0.000   0 0.935
TOLBS8 29/01/2015 Call 7.000 0.040 0.040 0.000   0 0.040
TOLBT8 29/01/2015 Put 7.000 1.180 1.180 0.000   0 1.180
TOLB68 29/01/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLB78 29/01/2015 Put 7.250 1.430 1.430 0.000   0 1.430
TOLC48 29/01/2015 Call 7.500 0.025 0.025 0.000   0 0.025
TOLC58 29/01/2015 Put 7.500 1.680 1.680 0.000   0 1.680
TOLDR8 29/01/2015 Call 7.750            
TOLDS8 29/01/2015 Put 7.750            
TOLCT8 26/02/2015 Call 4.600 1.370 1.370 0.000   0 1.370
TOLCU8 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
TOLCL8 26/02/2015 Call 4.700 1.270 1.270 0.000   0 1.270
TOLCM8 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLCV8 26/02/2015 Call 4.800 1.170 1.170 0.000   0 1.170
TOLCW8 26/02/2015 Put 4.800 0.040 0.040 0.000   0 0.040
TOLCN8 26/02/2015 Call 4.900 1.070 1.070 0.000   0 1.070
TOLCO8 26/02/2015 Put 4.900 0.050 0.050 0.000   0 0.050
TOLCX8 26/02/2015 Call 5.000 0.970 0.970 0.000   0 0.970
TOLCY8 26/02/2015 Put 5.000 0.060 0.060 0.000   0 0.060
TOLD48 26/02/2015 Call 5.250 0.730 0.730 0.000   0 0.730
TOLD58 26/02/2015 Put 5.250 0.110 0.110 0.000   0 0.110
TOLCJ8 26/02/2015 Call 5.500 0.540 0.540 0.000   0 0.540
TOLCK8 26/02/2015 Put 5.500 0.180 0.180 0.000   0 0.180
TOLCF8 26/02/2015 Call 5.750 0.390 0.390 0.000   0 0.390
TOLCG8 26/02/2015 Put 5.750 0.275 0.275 0.000   0 0.275
TOLD28 26/02/2015 Call 6.000 0.265 0.265 0.000   0 0.265
TOLD38 26/02/2015 Put 6.000 0.405 0.405 0.000   0 0.405
TOLD68 26/02/2015 Call 6.250 0.175 0.175 0.000   0 0.175
TOLD78 26/02/2015 Put 6.250 0.560 0.560 0.000   0 0.560
TOLCR8 26/02/2015 Call 6.500 0.110 0.110 0.000   0 0.110
TOLCS8 26/02/2015 Put 6.500 0.750 0.750 0.000   0 0.750
TOLCH8 26/02/2015 Call 6.750 0.065 0.065 0.000   0 0.065
TOLCI8 26/02/2015 Put 6.750 0.965 0.965 0.000   0 0.965
TOLCZ8 26/02/2015 Call 7.000 0.040 0.040 0.000   0 0.040
TOLD18 26/02/2015 Put 7.000 1.200 1.200 0.000   0 1.200
TOLD88 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
TOLD98 26/02/2015 Put 7.250 1.445 1.445 0.000   0 1.445
TOLCP8 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLCQ8 26/02/2015 Put 7.500 1.690 1.690 0.000   0 1.690
TOLDT8 26/02/2015 Call 7.750            
TOLDU8 26/02/2015 Put 7.750            
TOLVV7 26/03/2015 Call 0.010 5.755 5.755 0.000   0 5.755
TOLF87 26/03/2015 Call 3.800 2.170 2.170 0.000   0 2.170
TOLF97 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
TOLDM7 26/03/2015 Call 4.000 1.970 1.970 0.000   0 1.970
TOLDN7 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.030
TOLCT7 26/03/2015 Call 4.200 1.770 1.770 0.000   0 1.770
TOLCU7 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.030
TOLVN7 26/03/2015 Call 4.300 1.670 1.670 0.000   0 1.670
TOLVO7 26/03/2015 Put 4.300 0.030 0.030 0.000   0 0.030
TOLZS9 26/03/2015 Call 4.400 1.570 1.570 0.000   0 1.570
TOLZT9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
TOLVJ7 26/03/2015 Call 4.500 1.470 1.470 0.000   0 1.470
TOLVK7 26/03/2015 Put 4.500 0.035 0.035 0.000   20 0.035
TOLZN9 26/03/2015 Call 4.600 1.370 1.370 0.000   0 1.370
TOLZO9 26/03/2015 Put 4.600 0.035 0.035 0.000   200 0.035
TOLVL7 26/03/2015 Call 4.700 1.270 1.270 0.000   0 1.270
TOLVM7 26/03/2015 Put 4.700 0.045 0.045 0.000   300 0.045
TOLZJ9 26/03/2015 Call 4.800 1.170 1.170 0.000   0 1.170
TOLZK9 26/03/2015 Put 4.800 0.055 0.055 0.000   0 0.055
TOLVH7 26/03/2015 Call 4.900 1.070 1.070 0.000   0 1.070
TOLVI7 26/03/2015 Put 4.900 0.065 0.065 0.000   300 0.065
TOLZL9 26/03/2015 Call 5.000 0.970 0.970 0.000   0 0.970
TOLZM9 26/03/2015 Put 5.000 0.080 0.080 0.000   30 0.080
TOLVD7 26/03/2015 Call 5.250 0.745 0.745 0.255 1,100 900 0.745
TOLVE7 26/03/2015 Put 5.250 0.130 0.130 0.000   30 0.130
TOLZ99 26/03/2015 Call 5.500 0.555 0.555 0.480 900 3,580 0.555
TOLZA9 26/03/2015 Put 5.500 0.205 0.205 0.000   20 0.205
TOLVP7 26/03/2015 Call 5.750 0.395 0.395 0.000 1,535 1,822 0.395
TOLVQ7 26/03/2015 Put 5.750 0.315 0.315 0.000   0 0.315
TOLZH9 26/03/2015 Call 6.000 0.265 0.265 0.140 115 165 0.265
TOLZI9 26/03/2015 Put 6.000 0.450 0.450 0.000   0 0.450
TOLVF7 26/03/2015 Call 6.250 0.170 0.170 0.000   0 0.170
TOLVG7 26/03/2015 Put 6.250 0.620 0.620 0.000   0 0.620
TOLZ79 26/03/2015 Call 6.500 0.105 0.105 0.000   150 0.105
TOLZ89 26/03/2015 Put 6.500 0.815 0.815 0.000 80 80 0.815
TOLVR7 26/03/2015 Call 6.750 0.070 0.070 0.000   0 0.070
TOLVS7 26/03/2015 Put 6.750 1.030 1.030 0.000   0 1.030
TOLZD9 26/03/2015 Call 7.000 0.050 0.050 0.000   0 0.050
TOLZE9 26/03/2015 Put 7.000 1.260 1.260 0.000   0 1.260
TOLX97 26/03/2015 Call 7.250 0.040 0.040 0.000   0 0.040
TOLXA7 26/03/2015 Put 7.250 1.500 1.500 0.000   0 1.500
TOLZF9 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLZG9 26/03/2015 Put 7.500 1.740 1.740 0.000   0 1.740
TOLDV8 26/03/2015 Call 7.750            
TOLDW8 26/03/2015 Put 7.750            
TOLZB9 26/03/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLZC9 26/03/2015 Put 8.000 2.230 2.230 0.000   70 2.230
TOLZB7 25/06/2015 Call 0.010 5.790 5.790 0.000   0 5.790
TOLZX8 25/06/2015 Call 3.600 2.370 2.370 0.000   0 2.370
TOLZY8 25/06/2015 Put 3.600 0.005 0.005 0.000   0 0.005
TOLZT8 25/06/2015 Call 3.800 2.170 2.170 0.000   0 2.170
TOLZU8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
TOLZL8 25/06/2015 Call 4.000 1.970 1.970 0.000   0 1.970
TOLZM8 25/06/2015 Put 4.000 0.020 0.020 0.000   150 0.020
TOLZN8 25/06/2015 Call 4.200 1.770 1.770 0.000   0 1.770
TOLZO8 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
TOLZI7 25/06/2015 Call 4.300 1.670 1.670 0.000   0 1.670
TOLZJ7 25/06/2015 Put 4.300 0.035 0.035 0.000   0 0.035
TOLZP8 25/06/2015 Call 4.400 1.570 1.570 0.000   0 1.570
TOLZQ8 25/06/2015 Put 4.400 0.045 0.045 0.000   200 0.045
TOLYT7 25/06/2015 Call 4.500 1.470 1.470 0.000   0 1.470
TOLYU7 25/06/2015 Put 4.500 0.055 0.055 0.000   0 0.055
TOLZR8 25/06/2015 Call 4.600 1.370 1.370 0.000   0 1.370
TOLZS8 25/06/2015 Put 4.600 0.060 0.060 0.000   0 0.060
TOLYL7 25/06/2015 Call 4.700 1.270 1.270 0.000   0 1.270
TOLYM7 25/06/2015 Put 4.700 0.075 0.075 0.000   0 0.075
TOLB89 25/06/2015 Call 4.800 1.170 1.170 0.000   0 1.170
TOLB99 25/06/2015 Put 4.800 0.085 0.085 0.000   0 0.085
TOLYN7 25/06/2015 Call 4.900 1.070 1.070 0.000   0 1.070
TOLYO7 25/06/2015 Put 4.900 0.105 0.105 0.000   0 0.105
TOLC99 25/06/2015 Call 5.000 0.970 0.970 0.000   200 0.970
TOLCF9 25/06/2015 Put 5.000 0.120 0.120 0.000   0 0.120
TOLYH7 25/06/2015 Call 5.250 0.765 0.765 0.000   0 0.765
TOLYI7 25/06/2015 Put 5.250 0.185 0.185 0.000   0 0.185
TOLE89 25/06/2015 Call 5.500 0.585 0.585 0.000   0 0.585
TOLE99 25/06/2015 Put 5.500 0.270 0.270 0.000   200 0.270
TOLYR7 25/06/2015 Call 5.750 0.425 0.425 0.000   410 0.425
TOLYS7 25/06/2015 Put 5.750 0.380 0.380 0.000   0 0.380
TOLEP9 25/06/2015 Call 6.000 0.300 0.300 0.230 49 49 0.300
TOLEQ9 25/06/2015 Put 6.000 0.515 0.515 0.000   0 0.515
TOLYJ7 25/06/2015 Call 6.250 0.200 0.200 0.180 32 32 0.200
TOLYK7 25/06/2015 Put 6.250 0.675 0.675 0.000   0 0.675
TOLGM9 25/06/2015 Call 6.500 0.135 0.135 0.000   0 0.135
TOLGN9 25/06/2015 Put 6.500 0.860 0.860 0.000   0 0.860
TOLYP7 25/06/2015 Call 6.750 0.090 0.090 0.000   0 0.090
TOLYQ7 25/06/2015 Put 6.750 1.060 1.060 0.000   0 1.060
TOLRO9 25/06/2015 Call 7.000 0.055 0.055 0.000   0 0.055
TOLRP9 25/06/2015 Put 7.000 1.280 1.280 0.000   0 1.280
TOLZM7 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLZN7 25/06/2015 Put 7.250 1.510 1.510 0.000   0 1.510
TOLU69 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLU79 25/06/2015 Put 7.500 1.745 1.745 0.000   0 1.745
TOLDX8 25/06/2015 Call 7.750            
TOLDY8 25/06/2015 Put 7.750            
TOLVR9 25/06/2015 Call 8.000 0.008 0.008 0.000   0 0.008
TOLVS9 25/06/2015 Put 8.000 2.230 2.230 0.000   0 2.230
TOLVT7 24/09/2015 Call 4.200 1.770 1.770 0.000   0 1.770
TOLVU7 24/09/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TOLMV7 24/09/2015 Call 4.400 1.570 1.570 0.000   0 1.570
TOLMW7 24/09/2015 Put 4.400 0.065 0.065 0.000   0 0.065
TOLMI7 24/09/2015 Call 4.600 1.370 1.370 0.000   0 1.370
TOLMJ7 24/09/2015 Put 4.600 0.095 0.095 0.000   0 0.095
TOLMK7 24/09/2015 Call 4.800 1.170 1.170 0.000   0 1.170
TOLML7 24/09/2015 Put 4.800 0.140 0.140 0.000   0 0.140
TOLMO7 24/09/2015 Call 5.000 0.970 0.970 0.000   0 0.970
TOLMP7 24/09/2015 Put 5.000 0.195 0.195 0.000   0 0.195
TOLMQ7 24/09/2015 Call 5.500 0.630 0.630 0.000   0 0.630
TOLMR7 24/09/2015 Put 5.500 0.395 0.395 0.000   0 0.395
TOLMG7 24/09/2015 Call 6.000 0.385 0.385 0.000   0 0.385
TOLMH7 24/09/2015 Put 6.000 0.670 0.670 0.000   0 0.670
TOLMS7 24/09/2015 Call 6.500 0.220 0.220 0.000   0 0.220
TOLMT7 24/09/2015 Put 6.500 1.015 1.015 0.000   0 1.015
TOLME7 24/09/2015 Call 7.000 0.120 0.120 0.000   0 0.120
TOLMF7 24/09/2015 Put 7.000 1.410 1.410 0.000   0 1.410
TOLMC7 24/09/2015 Call 7.500 0.060 0.060 0.000   0 0.060
TOLMD7 24/09/2015 Put 7.500 1.840 1.840 0.000   0 1.840
TOLMM7 24/09/2015 Call 8.000 0.030 0.030 0.000   0 0.030
TOLMN7 24/09/2015 Put 8.000 2.300 2.300 0.000   0 2.300
TOLZ57 17/12/2015 Call 4.200 1.770 1.770 0.000   0 1.770
TOLZ67 17/12/2015 Put 4.200 0.050 0.050 0.000   0 0.050
TOLZ77 17/12/2015 Call 4.400 1.570 1.570 0.000   0 1.570
TOLZ87 17/12/2015 Put 4.400 0.080 0.080 0.000   0 0.080
TOLPQ9 17/12/2015 Call 4.600 1.370 1.370 0.000   35 1.370
TOLPR9 17/12/2015 Put 4.600 0.115 0.115 0.000   0 0.115
TOLZ97 17/12/2015 Call 4.800 1.170 1.170 0.000   0 1.170
TOLZA7 17/12/2015 Put 4.800 0.165 0.165 0.000   60 0.165
TOLPO9 17/12/2015 Call 5.000 0.980 0.980 0.000   30 0.980
TOLPP9 17/12/2015 Put 5.000 0.225 0.225 0.000   50 0.225
TOLYX7 17/12/2015 Call 5.500 0.645 0.645 0.000   0 0.645
TOLYZ7 17/12/2015 Put 5.500 0.425 0.425 0.000   0 0.425
TOLZ37 17/12/2015 Call 6.000 0.410 0.410 0.000   0 0.410
TOLZ47 17/12/2015 Put 6.000 0.705 0.705 0.000   0 0.705
TOLYV7 17/12/2015 Call 6.500 0.250 0.250 0.000   0 0.250
TOLYW7 17/12/2015 Put 6.500 1.045 1.045 0.000   0 1.045
TOLZ17 17/12/2015 Call 7.000 0.145 0.145 0.000   0 0.145
TOLZ27 17/12/2015 Put 7.000 1.435 1.435 0.000   0 1.435
TOLZK7 17/12/2015 Call 7.500 0.085 0.085 0.000   0 0.085
TOLZL7 17/12/2015 Put 7.500 1.865 1.865 0.000   0 1.865
TOLC88 17/12/2015 Call 8.000 0.045 0.045 0.000   0 0.045
TOLC98 17/12/2015 Put 8.000 2.315 2.315 0.000   0 2.315

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.