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 5.690 Down -0.020 5.670 5.700 5.670 5.710 5.630 1,340,686 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLMU7 25/09/2014 Call 0.010 5.680 5.680 0.000   0 5.680
TOLJZ9 25/09/2014 Call 3.800 1.890 1.890 0.000   0 1.890
TOLK19 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLJT9 25/09/2014 Call 4.000 1.690 1.690 0.000   0 1.690
TOLJU9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
TOLJX9 25/09/2014 Call 4.200 1.490 1.490 0.000   0 1.490
TOLJY9 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
TOLV97 25/09/2014 Call 4.300 1.390 1.390 0.000   0 1.390
TOLVA7 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLJV9 25/09/2014 Call 4.400 1.290 1.290 0.000   0 1.290
TOLJW9 25/09/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLMX7 25/09/2014 Call 4.500 1.190 1.190 0.000   0 1.190
TOLMY7 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLK49 25/09/2014 Call 4.600 1.090 1.090 0.000   0 1.090
TOLK59 25/09/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLM87 25/09/2014 Call 4.700 0.990 0.990 0.000   0 0.990
TOLM97 25/09/2014 Put 4.700 0.000 0.000 0.000   0 0.000
TOLK69 25/09/2014 Call 4.800 0.890 0.890 0.000   0 0.890
TOLK79 25/09/2014 Put 4.800 0.000 0.000 0.000   230 0.000
TOLM67 25/09/2014 Call 4.900 0.790 0.790 0.000   0 0.790
TOLM77 25/09/2014 Put 4.900 0.000 0.000 0.000   181 0.000
TOLK89 25/09/2014 Call 5.000 0.690 0.690 0.000   0 0.690
TOLK99 25/09/2014 Put 5.000 0.000 0.000 0.000   662 0.000
TOLLX7 25/09/2014 Call 5.250 0.440 0.440 0.000   0 0.440
TOLLY7 25/09/2014 Put 5.250 0.001 0.001 0.000   2,672 0.001
TOLKA9 25/09/2014 Call 5.500 0.200 0.200 0.000   0 0.200
TOLKB9 25/09/2014 Put 5.500 0.020 0.020 0.000   4,250 0.020
TOLM47 25/09/2014 Call 5.750 0.040 0.040 0.000   1,009 0.040
TOLM57 25/09/2014 Put 5.750 0.110 0.110 0.000   50 0.110
TOLN79 25/09/2014 Call 6.000 0.002 0.002 0.000   287 0.002
TOLN89 25/09/2014 Put 6.000 0.315 0.315 0.000   222 0.315
TOLLU7 25/09/2014 Call 6.250 0.000 0.000 0.000   190 0.000
TOLLW7 25/09/2014 Put 6.250 0.560 0.560 0.000   0 0.560
TOLQY9 25/09/2014 Call 6.500 0.000 0.000 0.000   150 0.000
TOLQZ9 25/09/2014 Put 6.500 0.810 0.810 0.000   0 0.810
TOLM27 25/09/2014 Call 6.750 0.000 0.000 0.000   30 0.000
TOLM37 25/09/2014 Put 6.750 1.060 1.060 0.000   0 1.060
TOLRK9 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLRL9 25/09/2014 Put 7.000 1.310 1.310 0.000   0 1.310
TOLMA7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLMB7 25/09/2014 Put 7.250 1.560 1.560 0.000   0 1.560
TOLU29 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU39 25/09/2014 Put 7.500 1.810 1.810 0.000   0 1.810
TOLLZ7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLM17 25/09/2014 Put 7.750 2.060 2.060 0.000   0 2.060
TOLVP9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVQ9 25/09/2014 Put 8.000 2.310 2.310 0.000   0 2.310
TOLUU7 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
TOLUV7 25/09/2014 Put 8.010 2.315 2.315 0.000   58 2.315
TOLC68 25/09/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLC78 25/09/2014 Put 8.260 2.565 2.565 0.000   30 2.565
TOLPL7 25/09/2014 Call 8.500 0.000 0.000 0.000   10 0.000
TOLPK7 25/09/2014 Put 8.500 2.810 2.810 0.000   0 2.810
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 3.060 3.060 0.000   0 3.060
TOLBU8 30/10/2014 Call 0.010 5.695 5.695 0.000   0 5.695
TOLYD7 30/10/2014 Call 4.300 1.405 1.405 0.000   0 1.405
TOLYE7 30/10/2014 Put 4.300 0.005 0.005 0.000   50 0.005
TOLWV7 30/10/2014 Call 4.400 1.305 1.305 0.000   0 1.305
TOLWW7 30/10/2014 Put 4.400 0.008 0.008 0.000   0 0.008
TOLW77 30/10/2014 Call 4.500 1.205 1.205 0.000   0 1.205
TOLW87 30/10/2014 Put 4.500 0.010 0.010 0.000   0 0.010
TOLWR7 30/10/2014 Call 4.600 1.105 1.105 0.000   0 1.105
TOLWS7 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.015
TOLW57 30/10/2014 Call 4.700 1.005 1.005 0.000   0 1.005
TOLW67 30/10/2014 Put 4.700 0.020 0.020 0.000   250 0.020
TOLWP7 30/10/2014 Call 4.800 0.910 0.910 0.000   0 0.910
TOLWQ7 30/10/2014 Put 4.800 0.025 0.025 0.000   0 0.025
TOLWD7 30/10/2014 Call 4.900 0.810 0.810 0.000   0 0.810
TOLWE7 30/10/2014 Put 4.900 0.030 0.030 0.000   0 0.030
TOLW97 30/10/2014 Call 5.000 0.715 0.715 0.000   0 0.715
TOLWA7 30/10/2014 Put 5.000 0.035 0.035 0.000   399 0.035
TOLW17 30/10/2014 Call 5.250 0.485 0.485 0.000   0 0.485
TOLW27 30/10/2014 Put 5.250 0.055 0.055 0.000   654 0.055
TOLWF7 30/10/2014 Call 5.500 0.285 0.285 0.000   0 0.285
TOLWG7 30/10/2014 Put 5.500 0.100 0.100 0.085 250 280 0.100
TOLWN7 30/10/2014 Call 5.750 0.140 0.140 0.125 30 2,848 0.140
TOLWO7 30/10/2014 Put 5.750 0.190 0.190 0.000   0 0.190
TOLWB7 30/10/2014 Call 6.000 0.055 0.055 0.000   3,147 0.055
TOLWC7 30/10/2014 Put 6.000 0.345 0.345 0.000   40 0.345
TOLW37 30/10/2014 Call 6.250 0.020 0.020 0.000   268 0.020
TOLW47 30/10/2014 Put 6.250 0.565 0.565 0.000   40 0.565
TOLWH7 30/10/2014 Call 6.500 0.006 0.006 0.000   0 0.006
TOLWI7 30/10/2014 Put 6.500 0.810 0.810 0.000   0 0.810
TOLWL7 30/10/2014 Call 6.750 0.002 0.002 0.000   0 0.002
TOLWM7 30/10/2014 Put 6.750 1.060 1.060 0.000   0 1.060
TOLWJ7 30/10/2014 Call 7.000 0.001 0.001 0.000   0 0.001
TOLWK7 30/10/2014 Put 7.000 1.310 1.310 0.000   0 1.310
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 1.560 1.560 0.000   0 1.560
TOLBZ8 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC18 30/10/2014 Put 7.500 1.810 1.810 0.000   0 1.810
TOLDL8 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDM8 30/10/2014 Put 7.750 2.060 2.060 0.000   0 2.060
TOLDK8 27/11/2014 Call 0.010 5.710 5.710 0.000   0 5.710
TOLYF7 27/11/2014 Call 4.300 1.415 1.415 0.000   0 1.415
TOLYG7 27/11/2014 Put 4.300 0.020 0.020 0.000   0 0.020
TOLYB7 27/11/2014 Call 4.400 1.315 1.315 0.000   0 1.315
TOLYC7 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.025
TOLXO7 27/11/2014 Call 4.500 1.215 1.215 0.000   0 1.215
TOLXP7 27/11/2014 Put 4.500 0.030 0.030 0.000   0 0.030
TOLXG7 27/11/2014 Call 4.600 1.115 1.115 0.000   0 1.115
TOLXH7 27/11/2014 Put 4.600 0.030 0.030 0.000   0 0.030
TOLXS7 27/11/2014 Call 4.700 1.020 1.020 0.000   0 1.020
TOLXT7 27/11/2014 Put 4.700 0.030 0.030 0.000   70 0.030
TOLXI7 27/11/2014 Call 4.800 0.925 0.925 0.000   0 0.925
TOLXJ7 27/11/2014 Put 4.800 0.030 0.030 0.000   0 0.030
TOLXQ7 27/11/2014 Call 4.900 0.830 0.830 0.000   0 0.830
TOLXR7 27/11/2014 Put 4.900 0.035 0.035 0.000   0 0.035
TOLY27 27/11/2014 Call 5.000 0.735 0.735 0.000   0 0.735
TOLY37 27/11/2014 Put 5.000 0.040 0.040 0.000   100 0.040
TOLXB7 27/11/2014 Call 5.250 0.515 0.515 0.000   0 0.515
TOLXC7 27/11/2014 Put 5.250 0.065 0.065 0.000   200 0.065
TOLXM7 27/11/2014 Call 5.500 0.325 0.325 0.000   0 0.325
TOLXN7 27/11/2014 Put 5.500 0.115 0.115 0.000   0 0.115
TOLY67 27/11/2014 Call 5.750 0.180 0.180 0.000   3,325 0.180
TOLY77 27/11/2014 Put 5.750 0.210 0.210 0.000   130 0.210
TOLXW7 27/11/2014 Call 6.000 0.090 0.090 0.000   5,503 0.090
TOLXY7 27/11/2014 Put 6.000 0.355 0.355 0.000   0 0.355
TOLXD7 27/11/2014 Call 6.250 0.040 0.040 0.000   0 0.040
TOLXF7 27/11/2014 Put 6.250 0.560 0.560 0.000   0 0.560
TOLXU7 27/11/2014 Call 6.500 0.015 0.015 0.000   0 0.015
TOLXV7 27/11/2014 Put 6.500 0.810 0.810 0.000   0 0.810
TOLY47 27/11/2014 Call 6.750 0.007 0.007 0.000   0 0.007
TOLY57 27/11/2014 Put 6.750 1.060 1.060 0.000   0 1.060
TOLXZ7 27/11/2014 Call 7.000 0.003 0.003 0.000   0 0.003
TOLY17 27/11/2014 Put 7.000 1.310 1.310 0.000   0 1.310
TOLXK7 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLXL7 27/11/2014 Put 7.250 1.560 1.560 0.000   0 1.560
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.810 1.810 0.000   0 1.810
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 2.060 2.060 0.000   0 2.060
TOLSD7 18/12/2014 Call 0.010 5.715 5.715 0.000   0 5.715
TOLY18 18/12/2014 Call 3.200 2.510 2.510 0.000   0 2.510
TOLY28 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.001
TOLW58 18/12/2014 Call 3.800 1.915 1.915 0.000   0 1.915
TOLW68 18/12/2014 Put 3.800 0.008 0.008 0.000   0 0.008
TOLT77 18/12/2014 Call 4.000 1.715 1.715 0.000   0 1.715
TOLT67 18/12/2014 Put 4.000 0.015 0.015 0.000   170 0.015
TOLW78 18/12/2014 Call 4.200 1.520 1.520 0.000   0 1.520
TOLW88 18/12/2014 Put 4.200 0.020 0.020 0.000   0 0.020
TOLVB7 18/12/2014 Call 4.300 1.420 1.420 0.000   0 1.420
TOLVC7 18/12/2014 Put 4.300 0.025 0.025 0.000   0 0.025
TOLWB8 18/12/2014 Call 4.400 1.325 1.325 0.000   0 1.325
TOLWC8 18/12/2014 Put 4.400 0.030 0.030 0.000   1,430 0.030
TOLT87 18/12/2014 Call 4.500 1.225 1.225 0.000   0 1.225
TOLT97 18/12/2014 Put 4.500 0.030 0.030 0.000   0 0.030
TOLW98 18/12/2014 Call 4.600 1.130 1.130 0.000   0 1.130
TOLWA8 18/12/2014 Put 4.600 0.030 0.030 0.000   200 0.030
TOLR37 18/12/2014 Call 4.700 1.030 1.030 0.000   0 1.030
TOLR47 18/12/2014 Put 4.700 0.035 0.035 0.000   897 0.035
TOLWD8 18/12/2014 Call 4.800 0.935 0.935 0.000   0 0.935
TOLWE8 18/12/2014 Put 4.800 0.035 0.035 0.000   700 0.035
TOLQY7 18/12/2014 Call 4.900 0.845 0.845 0.000   0 0.845
TOLQZ7 18/12/2014 Put 4.900 0.040 0.040 0.000   0 0.040
TOLLK8 18/12/2014 Call 5.000 0.755 0.755 0.000   50 0.755
TOLLJ8 18/12/2014 Put 5.000 0.045 0.045 0.000   130 0.045
TOLR57 18/12/2014 Call 5.250 0.540 0.540 0.000   0 0.540
TOLR67 18/12/2014 Put 5.250 0.080 0.080 0.000   195 0.080
TOLWP8 18/12/2014 Call 5.500 0.355 0.355 0.000   1,194 0.355
TOLWQ8 18/12/2014 Put 5.500 0.140 0.140 0.000   660 0.140
TOLE18 18/12/2014 Call 5.510 0.350 0.350 0.000   0 0.350
TOLDZ8 18/12/2014 Put 5.510 0.140 0.140 0.000   0 0.140
TOLRS7 18/12/2014 Call 5.750 0.210 0.210 0.000   1,385 0.210
TOLRT7 18/12/2014 Put 5.750 0.240 0.240 0.000   519 0.240
TOLE28 18/12/2014 Call 5.760 0.205 0.205 0.000   0 0.205
TOLE38 18/12/2014 Put 5.760 0.240 0.240 0.000   0 0.240
TOLJ38 18/12/2014 Call 6.000 0.115 0.115 0.000   10,520 0.115
TOLJ48 18/12/2014 Put 6.000 0.390 0.390 0.000   50 0.390
TOLE58 18/12/2014 Call 6.010 0.110 0.110 0.000   200 0.110
TOLE48 18/12/2014 Put 6.010 0.390 0.390 0.000   0 0.390
TOLRQ7 18/12/2014 Call 6.250 0.060 0.060 0.000   50 0.060
TOLRR7 18/12/2014 Put 6.250 0.585 0.585 0.000   0 0.585
TOLE68 18/12/2014 Call 6.260 0.055 0.055 0.000   0 0.055
TOLE78 18/12/2014 Put 6.260 0.580 0.580 0.000   0 0.580
TOLGK9 18/12/2014 Call 6.500 0.030 0.030 0.000   20 0.030
TOLGL9 18/12/2014 Put 6.500 0.810 0.810 0.000   220 0.810
TOLE98 18/12/2014 Call 6.510 0.030 0.030 0.000   0 0.030
TOLE88 18/12/2014 Put 6.510 0.800 0.800 0.000   0 0.800
TOLRO7 18/12/2014 Call 6.750 0.015 0.015 0.000   50 0.015
TOLRP7 18/12/2014 Put 6.750 1.060 1.060 0.000   0 1.060
TOLRM9 18/12/2014 Call 7.000 0.008 0.008 0.000   20 0.008
TOLRN9 18/12/2014 Put 7.000 1.310 1.310 0.000   0 1.310
TOLR17 18/12/2014 Call 7.250 0.004 0.004 0.000   20 0.004
TOLR27 18/12/2014 Put 7.250 1.560 1.560 0.000   0 1.560
TOLU49 18/12/2014 Call 7.500 0.002 0.002 0.000   0 0.002
TOLU59 18/12/2014 Put 7.500 1.810 1.810 0.000   0 1.810
TOLDP8 18/12/2014 Call 7.750 0.001 0.001 0.000   0 0.001
TOLDQ8 18/12/2014 Put 7.750 2.060 2.060 0.000   0 2.060
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.310 2.310 0.000   0 2.310
TOLBV8 29/01/2015 Call 4.400 1.345 1.345 0.000   0 1.345
TOLBW8 29/01/2015 Put 4.400 0.030 0.030 0.000   0 0.030
TOLBQ8 29/01/2015 Call 4.500 1.250 1.250 0.000   0 1.250
TOLBR8 29/01/2015 Put 4.500 0.030 0.030 0.000   0 0.030
TOLZU7 29/01/2015 Call 4.600 1.155 1.155 0.000   0 1.155
TOLZV7 29/01/2015 Put 4.600 0.030 0.030 0.000   0 0.030
TOLBJ8 29/01/2015 Call 4.700 1.060 1.060 0.000   0 1.060
TOLBK8 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.035
TOLZS7 29/01/2015 Call 4.800 0.970 0.970 0.000   0 0.970
TOLZT7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TOLB88 29/01/2015 Call 4.900 0.880 0.880 0.000   0 0.880
TOLB98 29/01/2015 Put 4.900 0.045 0.045 0.000   0 0.045
TOLBF8 29/01/2015 Call 5.000 0.790 0.790 0.000   0 0.790
TOLBG8 29/01/2015 Put 5.000 0.055 0.055 0.000   0 0.055
TOLBL8 29/01/2015 Call 5.250 0.585 0.585 0.000   0 0.585
TOLBM8 29/01/2015 Put 5.250 0.095 0.095 0.000   200 0.095
TOLB28 29/01/2015 Call 5.500 0.410 0.410 0.000   0 0.410
TOLB38 29/01/2015 Put 5.500 0.165 0.165 0.000   0 0.165
TOLZW7 29/01/2015 Call 5.750 0.265 0.265 0.000   120 0.265
TOLZX7 29/01/2015 Put 5.750 0.275 0.275 0.000   80 0.275
TOLBH8 29/01/2015 Call 6.000 0.160 0.160 0.000   30 0.160
TOLBI8 29/01/2015 Put 6.000 0.420 0.420 0.000   70 0.420
TOLBO8 29/01/2015 Call 6.250 0.095 0.095 0.000   500 0.095
TOLBP8 29/01/2015 Put 6.250 0.605 0.605 0.000   0 0.605
TOLB48 29/01/2015 Call 6.500 0.055 0.055 0.000   0 0.055
TOLB58 29/01/2015 Put 6.500 0.820 0.820 0.000   0 0.820
TOLZY7 29/01/2015 Call 6.750 0.035 0.035 0.000   0 0.035
TOLB18 29/01/2015 Put 6.750 1.060 1.060 0.000   0 1.060
TOLBS8 29/01/2015 Call 7.000 0.025 0.025 0.000   0 0.025
TOLBT8 29/01/2015 Put 7.000 1.310 1.310 0.000   0 1.310
TOLB68 29/01/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TOLB78 29/01/2015 Put 7.250 1.560 1.560 0.000   0 1.560
TOLC48 29/01/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TOLC58 29/01/2015 Put 7.500 1.810 1.810 0.000   0 1.810
TOLDR8 29/01/2015 Call 7.750 0.007 0.007 0.000   0 0.007
TOLDS8 29/01/2015 Put 7.750 2.060 2.060 0.000   0 2.060
TOLCT8 26/02/2015 Call 4.600 1.175 1.175 0.000   0 1.175
TOLCU8 26/02/2015 Put 4.600 0.035 0.035 0.000   0 0.035
TOLCL8 26/02/2015 Call 4.700 1.080 1.080 0.000   0 1.080
TOLCM8 26/02/2015 Put 4.700 0.045 0.045 0.000   0 0.045
TOLCV8 26/02/2015 Call 4.800 0.990 0.990 0.000   0 0.990
TOLCW8 26/02/2015 Put 4.800 0.055 0.055 0.000   0 0.055
TOLCN8 26/02/2015 Call 4.900 0.905 0.905 0.000   0 0.905
TOLCO8 26/02/2015 Put 4.900 0.065 0.065 0.000   0 0.065
TOLCX8 26/02/2015 Call 5.000 0.820 0.820 0.000   0 0.820
TOLCY8 26/02/2015 Put 5.000 0.080 0.080 0.000   0 0.080
TOLD48 26/02/2015 Call 5.250 0.620 0.620 0.000   0 0.620
TOLD58 26/02/2015 Put 5.250 0.130 0.130 0.000   0 0.130
TOLCJ8 26/02/2015 Call 5.500 0.450 0.450 0.000   0 0.450
TOLCK8 26/02/2015 Put 5.500 0.210 0.210 0.000   0 0.210
TOLCF8 26/02/2015 Call 5.750 0.310 0.310 0.000   0 0.310
TOLCG8 26/02/2015 Put 5.750 0.320 0.320 0.000   0 0.320
TOLD28 26/02/2015 Call 6.000 0.200 0.200 0.000   0 0.200
TOLD38 26/02/2015 Put 6.000 0.460 0.460 0.000   0 0.460
TOLD68 26/02/2015 Call 6.250 0.125 0.125 0.000   0 0.125
TOLD78 26/02/2015 Put 6.250 0.640 0.640 0.000   0 0.640
TOLCR8 26/02/2015 Call 6.500 0.075 0.075 0.000   0 0.075
TOLCS8 26/02/2015 Put 6.500 0.850 0.850 0.000   0 0.850
TOLCH8 26/02/2015 Call 6.750 0.050 0.050 0.000   0 0.050
TOLCI8 26/02/2015 Put 6.750 1.080 1.080 0.000   0 1.080
TOLCZ8 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
TOLD18 26/02/2015 Put 7.000 1.325 1.325 0.000   0 1.325
TOLD88 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
TOLD98 26/02/2015 Put 7.250 1.570 1.570 0.000   0 1.570
TOLCP8 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLCQ8 26/02/2015 Put 7.500 1.820 1.820 0.000   0 1.820
TOLDT8 26/02/2015 Call 7.750 0.015 0.015 0.000   0 0.015
TOLDU8 26/02/2015 Put 7.750 2.070 2.070 0.000   0 2.070
TOLVV7 26/03/2015 Call 0.010 5.615 5.615 0.000   0 5.615
TOLF87 26/03/2015 Call 3.800 1.935 1.935 0.000   0 1.935
TOLF97 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
TOLDM7 26/03/2015 Call 4.000 1.740 1.740 0.000   0 1.740
TOLDN7 26/03/2015 Put 4.000 0.035 0.035 0.000   0 0.035
TOLCT7 26/03/2015 Call 4.200 1.545 1.545 0.000   0 1.545
TOLCU7 26/03/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TOLVN7 26/03/2015 Call 4.300 1.450 1.450 0.000   0 1.450
TOLVO7 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.040
TOLZS9 26/03/2015 Call 4.400 1.360 1.360 0.000   0 1.360
TOLZT9 26/03/2015 Put 4.400 0.045 0.045 0.000   0 0.045
TOLVJ7 26/03/2015 Call 4.500 1.265 1.265 0.000   0 1.265
TOLVK7 26/03/2015 Put 4.500 0.050 0.050 0.000   20 0.050
TOLZN9 26/03/2015 Call 4.600 1.170 1.170 0.000   0 1.170
TOLZO9 26/03/2015 Put 4.600 0.060 0.060 0.000   200 0.060
TOLVL7 26/03/2015 Call 4.700 1.080 1.080 0.000   0 1.080
TOLVM7 26/03/2015 Put 4.700 0.065 0.065 0.000   300 0.065
TOLZJ9 26/03/2015 Call 4.800 0.990 0.990 0.000   0 0.990
TOLZK9 26/03/2015 Put 4.800 0.080 0.080 0.000   0 0.080
TOLVH7 26/03/2015 Call 4.900 0.900 0.900 0.000   0 0.900
TOLVI7 26/03/2015 Put 4.900 0.090 0.090 0.000   300 0.090
TOLZL9 26/03/2015 Call 5.000 0.815 0.815 0.000   0 0.815
TOLZM9 26/03/2015 Put 5.000 0.110 0.110 0.000   430 0.110
TOLVD7 26/03/2015 Call 5.250 0.620 0.620 0.000   900 0.620
TOLVE7 26/03/2015 Put 5.250 0.170 0.170 0.000   430 0.170
TOLZ99 26/03/2015 Call 5.500 0.445 0.445 0.000   3,580 0.445
TOLZA9 26/03/2015 Put 5.500 0.260 0.260 0.000   20 0.260
TOLVP7 26/03/2015 Call 5.750 0.305 0.305 0.000   1,822 0.305
TOLVQ7 26/03/2015 Put 5.750 0.380 0.380 0.000   0 0.380
TOLZH9 26/03/2015 Call 6.000 0.200 0.200 0.000   165 0.200
TOLZI9 26/03/2015 Put 6.000 0.530 0.530 0.000   130 0.530
TOLVF7 26/03/2015 Call 6.250 0.125 0.125 0.000   0 0.125
TOLVG7 26/03/2015 Put 6.250 0.715 0.715 0.000   0 0.715
TOLZ79 26/03/2015 Call 6.500 0.080 0.080 0.000   150 0.080
TOLZ89 26/03/2015 Put 6.500 0.915 0.915 0.000   250 0.915
TOLVR7 26/03/2015 Call 6.750 0.055 0.055 0.000   0 0.055
TOLVS7 26/03/2015 Put 6.750 1.140 1.140 0.000   0 1.140
TOLZD9 26/03/2015 Call 7.000 0.040 0.040 0.000   0 0.040
TOLZE9 26/03/2015 Put 7.000 1.375 1.375 0.000   0 1.375
TOLX97 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
TOLXA7 26/03/2015 Put 7.250 1.615 1.615 0.000   0 1.615
TOLZF9 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLZG9 26/03/2015 Put 7.500 1.860 1.860 0.000   0 1.860
TOLDV8 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
TOLDW8 26/03/2015 Put 7.750 2.105 2.105 0.000   0 2.105
TOLZB9 26/03/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLZC9 26/03/2015 Put 8.000 2.350 2.350 0.000   70 2.350
TOLEG8 26/03/2015 Call 8.010 0.020 0.020 0.000   0 0.020
TOLEF8 26/03/2015 Put 8.010 2.350 2.350 0.000   58 2.350
TOLZB7 25/06/2015 Call 0.010 5.655 5.655 0.000   0 5.655
TOLZX8 25/06/2015 Call 3.600 2.135 2.135 0.000   0 2.135
TOLZY8 25/06/2015 Put 3.600 0.010 0.010 0.000   0 0.010
TOLZT8 25/06/2015 Call 3.800 1.940 1.940 0.000   0 1.940
TOLZU8 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TOLZL8 25/06/2015 Call 4.000 1.745 1.745 0.000   0 1.745
TOLZM8 25/06/2015 Put 4.000 0.030 0.030 0.000   150 0.030
TOLZN8 25/06/2015 Call 4.200 1.555 1.555 0.000   0 1.555
TOLZO8 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TOLZI7 25/06/2015 Call 4.300 1.465 1.465 0.000   0 1.465
TOLZJ7 25/06/2015 Put 4.300 0.050 0.050 0.000   0 0.050
TOLZP8 25/06/2015 Call 4.400 1.370 1.370 0.000   0 1.370
TOLZQ8 25/06/2015 Put 4.400 0.060 0.060 0.000   200 0.060
TOLYT7 25/06/2015 Call 4.500 1.280 1.280 0.000   0 1.280
TOLYU7 25/06/2015 Put 4.500 0.065 0.065 0.000   0 0.065
TOLZR8 25/06/2015 Call 4.600 1.185 1.185 0.000   0 1.185
TOLZS8 25/06/2015 Put 4.600 0.080 0.080 0.000   0 0.080
TOLYL7 25/06/2015 Call 4.700 1.095 1.095 0.000   0 1.095
TOLYM7 25/06/2015 Put 4.700 0.095 0.095 0.000   0 0.095
TOLB89 25/06/2015 Call 4.800 1.010 1.010 0.000   0 1.010
TOLB99 25/06/2015 Put 4.800 0.110 0.110 0.000   0 0.110
TOLYN7 25/06/2015 Call 4.900 0.925 0.925 0.000   0 0.925
TOLYO7 25/06/2015 Put 4.900 0.130 0.130 0.000   0 0.130
TOLC99 25/06/2015 Call 5.000 0.845 0.845 0.000   200 0.845
TOLCF9 25/06/2015 Put 5.000 0.155 0.155 0.000   0 0.155
TOLYH7 25/06/2015 Call 5.250 0.660 0.660 0.000   0 0.660
TOLYI7 25/06/2015 Put 5.250 0.225 0.225 0.000   20 0.225
TOLE89 25/06/2015 Call 5.500 0.500 0.500 0.000   0 0.500
TOLE99 25/06/2015 Put 5.500 0.320 0.320 0.000   200 0.320
TOLYR7 25/06/2015 Call 5.750 0.365 0.365 0.000   460 0.365
TOLYS7 25/06/2015 Put 5.750 0.440 0.440 0.000   0 0.440
TOLEP9 25/06/2015 Call 6.000 0.260 0.260 0.000   79 0.260
TOLEQ9 25/06/2015 Put 6.000 0.590 0.590 0.000   0 0.590
TOLYJ7 25/06/2015 Call 6.250 0.180 0.180 0.000   32 0.180
TOLYK7 25/06/2015 Put 6.250 0.760 0.760 0.000   0 0.760
TOLGM9 25/06/2015 Call 6.500 0.120 0.120 0.000   0 0.120
TOLGN9 25/06/2015 Put 6.500 0.955 0.955 0.000   0 0.955
TOLYP7 25/06/2015 Call 6.750 0.075 0.075 0.000   0 0.075
TOLYQ7 25/06/2015 Put 6.750 1.165 1.165 0.000   0 1.165
TOLRO9 25/06/2015 Call 7.000 0.050 0.050 0.000   0 0.050
TOLRP9 25/06/2015 Put 7.000 1.390 1.390 0.000   0 1.390
TOLZM7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.030
TOLZN7 25/06/2015 Put 7.250 1.620 1.620 0.000   0 1.620
TOLU69 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLU79 25/06/2015 Put 7.500 1.860 1.860 0.000   0 1.860
TOLDX8 25/06/2015 Call 7.750 0.010 0.010 0.000   0 0.010
TOLDY8 25/06/2015 Put 7.750 2.105 2.105 0.000   0 2.105
TOLVR9 25/06/2015 Call 8.000 0.007 0.007 0.000   0 0.007
TOLVS9 25/06/2015 Put 8.000 2.350 2.350 0.000   0 2.350
TOLVT7 24/09/2015 Call 4.200 1.545 1.545 0.000   0 1.545
TOLVU7 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.045
TOLMV7 24/09/2015 Call 4.400 1.355 1.355 0.000   0 1.355
TOLMW7 24/09/2015 Put 4.400 0.070 0.070 0.000   0 0.070
TOLMI7 24/09/2015 Call 4.600 1.175 1.175 0.000   0 1.175
TOLMJ7 24/09/2015 Put 4.600 0.110 0.110 0.000   0 0.110
TOLMK7 24/09/2015 Call 4.800 1.000 1.000 0.000   0 1.000
TOLML7 24/09/2015 Put 4.800 0.155 0.155 0.000   0 0.155
TOLMO7 24/09/2015 Call 5.000 0.845 0.845 0.000   0 0.845
TOLMP7 24/09/2015 Put 5.000 0.220 0.220 0.000   0 0.220
TOLMQ7 24/09/2015 Call 5.500 0.530 0.530 0.000   0 0.530
TOLMR7 24/09/2015 Put 5.500 0.435 0.435 0.000   0 0.435
TOLMG7 24/09/2015 Call 6.000 0.310 0.310 0.000   0 0.310
TOLMH7 24/09/2015 Put 6.000 0.735 0.735 0.000   0 0.735
TOLMS7 24/09/2015 Call 6.500 0.165 0.165 0.000   0 0.165
TOLMT7 24/09/2015 Put 6.500 1.100 1.100 0.000   0 1.100
TOLME7 24/09/2015 Call 7.000 0.085 0.085 0.000   0 0.085
TOLMF7 24/09/2015 Put 7.000 1.510 1.510 0.000   0 1.510
TOLMC7 24/09/2015 Call 7.500 0.040 0.040 0.000   0 0.040
TOLMD7 24/09/2015 Put 7.500 1.955 1.955 0.000   0 1.955
TOLMM7 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.020
TOLMN7 24/09/2015 Put 8.000 2.425 2.425 0.000   0 2.425
TOLZ57 17/12/2015 Call 4.200 1.545 1.545 0.000   0 1.545
TOLZ67 17/12/2015 Put 4.200 0.060 0.060 0.000   0 0.060
TOLZ77 17/12/2015 Call 4.400 1.360 1.360 0.000   0 1.360
TOLZ87 17/12/2015 Put 4.400 0.090 0.090 0.000   0 0.090
TOLPQ9 17/12/2015 Call 4.600 1.180 1.180 0.000   35 1.180
TOLPR9 17/12/2015 Put 4.600 0.130 0.130 0.000   0 0.130
TOLZ97 17/12/2015 Call 4.800 1.015 1.015 0.000   0 1.015
TOLZA7 17/12/2015 Put 4.800 0.185 0.185 0.000   60 0.185
TOLPO9 17/12/2015 Call 5.000 0.860 0.860 0.000   30 0.860
TOLPP9 17/12/2015 Put 5.000 0.250 0.250 0.000   50 0.250
TOLYX7 17/12/2015 Call 5.500 0.550 0.550 0.000   0 0.550
TOLYZ7 17/12/2015 Put 5.500 0.470 0.470 0.000   0 0.470
TOLZ37 17/12/2015 Call 6.000 0.335 0.335 0.000   0 0.335
TOLZ47 17/12/2015 Put 6.000 0.770 0.770 0.000   0 0.770
TOLYV7 17/12/2015 Call 6.500 0.195 0.195 0.000   0 0.195
TOLYW7 17/12/2015 Put 6.500 1.125 1.125 0.000   0 1.125
TOLZ17 17/12/2015 Call 7.000 0.110 0.110 0.000   0 0.110
TOLZ27 17/12/2015 Put 7.000 1.535 1.535 0.000   0 1.535
TOLZK7 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.060
TOLZL7 17/12/2015 Put 7.500 1.975 1.975 0.000   0 1.975
TOLC88 17/12/2015 Call 8.000 0.030 0.030 0.000   0 0.030
TOLC98 17/12/2015 Put 8.000 2.435 2.435 0.000   0 2.435

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.