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 5.360 Down -0.030 5.360 5.370 5.350 5.380 5.350 1,577,289 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLY87 28/08/2014 Call 0.010 5.360 5.360 0.000   400 5.395
TOLV77 28/08/2014 Call 4.300 1.075 1.075 0.000   0 1.100
TOLV87 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLUS7 28/08/2014 Call 4.400 0.975 0.975 0.000   0 1.000
TOLUT7 28/08/2014 Put 4.400 0.001 0.001 0.000   0 0.001
TOLU37 28/08/2014 Call 4.500 0.880 0.880 0.000   0 0.905
TOLU47 28/08/2014 Put 4.500 0.002 0.002 0.000   0 0.002
TOLUN7 28/08/2014 Call 4.600 0.780 0.780 0.000   0 0.805
TOLUO7 28/08/2014 Put 4.600 0.004 0.004 0.000   650 0.004
TOLU57 28/08/2014 Call 4.700 0.615 0.755 0.000   0 0.705
TOLU67 28/08/2014 Put 4.700 0.007 0.007 0.000   40 0.007
TOLUB7 28/08/2014 Call 4.800 0.530 0.650 0.000   0 0.610
TOLUC7 28/08/2014 Put 4.800 0.010 0.010 0.000   786 0.010
TOLU77 28/08/2014 Call 4.900 0.435 0.555 0.000   0 0.515
TOLU87 28/08/2014 Put 4.900 0.020 0.020 0.000   580 0.020
TOLUD7 28/08/2014 Call 5.000 0.365 0.450 0.000   0 0.425
TOLUE7 28/08/2014 Put 5.000 0.005 0.055 0.000   627 0.030
TOLUL7 28/08/2014 Call 5.250 0.185 0.240 0.000   1,631 0.225
TOLUM7 28/08/2014 Put 5.250 0.060 0.110 0.000   1,212 0.085
TOLU17 28/08/2014 Call 5.500 0.055 0.105 0.085 649 5,153 0.090
TOLU27 28/08/2014 Put 5.500 0.175 0.235 0.000   60 0.205
TOLTY7 28/08/2014 Call 5.750 0.030 0.030 0.030 50 260 0.025
TOLTZ7 28/08/2014 Put 5.750 0.365 0.445 0.000   0 0.395
TOLUH7 28/08/2014 Call 6.000 0.008 0.008 0.000   100 0.005
TOLUI7 28/08/2014 Put 6.000 0.575 0.695 0.000   0 0.620
TOLUP7 28/08/2014 Call 6.250 0.002 0.002 0.000   0 0.001
TOLUQ7 28/08/2014 Put 6.250 0.815 0.955 0.000   0 0.860
TOLU97 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
TOLUA7 28/08/2014 Put 6.500 1.065 1.205 0.000   0 1.110
TOLTW7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLTX7 28/08/2014 Put 6.750 1.390 1.390 0.000   0 1.360
TOLUF7 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLUG7 28/08/2014 Put 7.000 1.640 1.640 0.000   0 1.610
TOLUJ7 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLUK7 28/08/2014 Put 7.250 1.890 1.890 0.000   0 1.860
TOLZO7 28/08/2014 Call 8.250 0.000 0.000 0.000   0 0.000
TOLZP7 28/08/2014 Put 8.250 2.890 2.890 0.000   0 2.860
TOLZR7 28/08/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLZQ7 28/08/2014 Put 8.260 2.880 2.880 0.000   30 2.850
TOLMU7 25/09/2014 Call 0.010 5.220 5.220 0.000   0 5.255
TOLJZ9 25/09/2014 Call 3.800 1.570 1.570 0.000   0 1.600
TOLK19 25/09/2014 Put 3.800 0.001 0.001 0.000   0 0.003
TOLJT9 25/09/2014 Call 4.000 1.370 1.370 0.000   0 1.400
TOLJU9 25/09/2014 Put 4.000 0.004 0.004 0.000   0 0.007
TOLJX9 25/09/2014 Call 4.200 1.175 1.175 0.000   0 1.205
TOLJY9 25/09/2014 Put 4.200 0.010 0.010 0.000   0 0.015
TOLV97 25/09/2014 Call 4.300 1.075 1.075 0.000   0 1.105
TOLVA7 25/09/2014 Put 4.300 0.015 0.015 0.000   0 0.020
TOLJV9 25/09/2014 Call 4.400 0.975 0.975 0.000   0 1.005
TOLJW9 25/09/2014 Put 4.400 0.020 0.020 0.000   0 0.020
TOLMX7 25/09/2014 Call 4.500 0.880 0.880 0.000   115 0.905
TOLMY7 25/09/2014 Put 4.500 0.025 0.025 0.000   0 0.025
TOLK49 25/09/2014 Call 4.600 0.780 0.780 0.000   0 0.805
TOLK59 25/09/2014 Put 4.600 0.030 0.030 0.000   0 0.030
TOLM87 25/09/2014 Call 4.700 0.615 0.755 0.000   0 0.705
TOLM97 25/09/2014 Put 4.700 0.035 0.035 0.000   0 0.035
TOLK69 25/09/2014 Call 4.800 0.530 0.650 0.000   0 0.610
TOLK79 25/09/2014 Put 4.800 0.025 0.065 0.000   230 0.050
TOLM67 25/09/2014 Call 4.900 0.445 0.550 0.000   0 0.520
TOLM77 25/09/2014 Put 4.900 0.040 0.085 0.000   181 0.065
TOLK89 25/09/2014 Call 5.000 0.360 0.440 0.000   0 0.430
TOLK99 25/09/2014 Put 5.000 0.065 0.110 0.000   662 0.090
TOLLX7 25/09/2014 Call 5.250 0.195 0.240 0.000   1,747 0.240
TOLLY7 25/09/2014 Put 5.250 0.155 0.210 0.000   2,732 0.180
TOLKA9 25/09/2014 Call 5.500 0.070 0.115 0.000   7,939 0.110
TOLKB9 25/09/2014 Put 5.500 0.300 0.375 0.000   4,541 0.325
TOLM47 25/09/2014 Call 5.750 0.010 0.050 0.000   5,032 0.040
TOLM57 25/09/2014 Put 5.750 0.495 0.570 0.000   0 0.525
TOLN79 25/09/2014 Call 6.000 0.010 0.010 0.000   155 0.015
TOLN89 25/09/2014 Put 6.000 0.780 0.780 0.000   357 0.750
TOLLU7 25/09/2014 Call 6.250 0.002 0.002 0.000   190 0.004
TOLLW7 25/09/2014 Put 6.250 1.025 1.025 0.000   130 0.995
TOLQY9 25/09/2014 Call 6.500 0.001 0.001 0.000   150 0.001
TOLQZ9 25/09/2014 Put 6.500 1.275 1.275 0.000   80 1.240
TOLM27 25/09/2014 Call 6.750 0.000 0.000 0.000   30 0.000
TOLM37 25/09/2014 Put 6.750 1.520 1.520 0.000   0 1.490
TOLRK9 25/09/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLRL9 25/09/2014 Put 7.000 1.770 1.770 0.000   0 1.740
TOLMA7 25/09/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLMB7 25/09/2014 Put 7.250 2.020 2.020 0.000   0 1.990
TOLU29 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU39 25/09/2014 Put 7.500 2.270 2.270 0.000   0 2.240
TOLLZ7 25/09/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLM17 25/09/2014 Put 7.750 2.520 2.520 0.000   0 2.490
TOLVP9 25/09/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLVQ9 25/09/2014 Put 8.000 2.770 2.770 0.000   0 2.740
TOLUU7 25/09/2014 Call 8.010 0.000 0.000 0.000   0 0.000
TOLUV7 25/09/2014 Put 8.010 2.765 2.765 0.000   58 2.735
TOLPL7 25/09/2014 Call 8.500 0.000 0.000 0.000   10 0.000
TOLPK7 25/09/2014 Put 8.500 0.000 0.000 0.000   0 3.235
TOLPM7 25/09/2014 Call 8.750 0.000 0.000 0.000   100 0.000
TOLPN7 25/09/2014 Put 8.750 0.000 0.000 0.000   0 3.485
TOLBU8 30/10/2014 Call 0.010 5.235 5.235 0.000   0 5.265
TOLYD7 30/10/2014 Call 4.300 1.075 1.075 0.000   0 1.100
TOLYE7 30/10/2014 Put 4.300 0.020 0.020 0.000   0 0.020
TOLWV7 30/10/2014 Call 4.400 0.980 0.980 0.000   0 1.005
TOLWW7 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.025
TOLW77 30/10/2014 Call 4.500 0.880 0.880 0.000   0 0.905
TOLW87 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
TOLWR7 30/10/2014 Call 4.600 0.785 0.785 0.000   0 0.805
TOLWS7 30/10/2014 Put 4.600 0.040 0.040 0.000   0 0.040
TOLW57 30/10/2014 Call 4.700 0.620 0.760 0.000   0 0.710
TOLW67 30/10/2014 Put 4.700 0.030 0.075 0.000   250 0.050
TOLWP7 30/10/2014 Call 4.800 0.535 0.655 0.000   0 0.615
TOLWQ7 30/10/2014 Put 4.800 0.050 0.090 0.000   0 0.065
TOLWD7 30/10/2014 Call 4.900 0.450 0.565 0.000   0 0.525
TOLWE7 30/10/2014 Put 4.900 0.070 0.115 0.000   0 0.090
TOLW97 30/10/2014 Call 5.000 0.365 0.470 0.000   0 0.435
TOLWA7 30/10/2014 Put 5.000 0.100 0.145 0.120 30 399 0.115
TOLW17 30/10/2014 Call 5.250 0.210 0.270 0.000   0 0.255
TOLW27 30/10/2014 Put 5.250 0.190 0.250 0.000   50 0.210
TOLWF7 30/10/2014 Call 5.500 0.100 0.140 0.000   339 0.130
TOLWG7 30/10/2014 Put 5.500 0.335 0.400 0.000   250 0.350
TOLWN7 30/10/2014 Call 5.750 0.030 0.075 0.000   70 0.060
TOLWO7 30/10/2014 Put 5.750 0.510 0.595 0.000   0 0.540
TOLWB7 30/10/2014 Call 6.000 0.020 0.020 0.000   0 0.025
TOLWC7 30/10/2014 Put 6.000 0.735 0.810 0.000   0 0.760
TOLW37 30/10/2014 Call 6.250 0.008 0.008 0.000   0 0.009
TOLW47 30/10/2014 Put 6.250 1.025 1.025 0.000   0 1.000
TOLWH7 30/10/2014 Call 6.500 0.002 0.002 0.000   0 0.003
TOLWI7 30/10/2014 Put 6.500 1.275 1.275 0.000   0 1.245
TOLWL7 30/10/2014 Call 6.750 0.001 0.001 0.000   0 0.001
TOLWM7 30/10/2014 Put 6.750 1.520 1.520 0.000   0 1.490
TOLWJ7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLWK7 30/10/2014 Put 7.000 1.770 1.770 0.000   0 1.740
TOLX77 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLX87 30/10/2014 Put 7.250 2.020 2.020 0.000   0 1.990
TOLYF7 27/11/2014 Call 4.300 1.075 1.075 0.000   0 1.105
TOLYG7 27/11/2014 Put 4.300 0.015 0.045 0.000   0 0.025
TOLYB7 27/11/2014 Call 4.400 0.975 0.975 0.000   0 1.005
TOLYC7 27/11/2014 Put 4.400 0.035 0.035 0.000   0 0.030
TOLXO7 27/11/2014 Call 4.500 0.880 0.880 0.000   0 0.905
TOLXP7 27/11/2014 Put 4.500 0.020 0.060 0.000   0 0.040
TOLXG7 27/11/2014 Call 4.600 0.785 0.785 0.000   0 0.810
TOLXH7 27/11/2014 Put 4.600 0.030 0.070 0.000   0 0.050
TOLXS7 27/11/2014 Call 4.700 0.690 0.690 0.000   0 0.710
TOLXT7 27/11/2014 Put 4.700 0.045 0.085 0.000   70 0.065
TOLXI7 27/11/2014 Call 4.800 0.600 0.600 0.000   0 0.620
TOLXJ7 27/11/2014 Put 4.800 0.065 0.105 0.000   0 0.085
TOLXQ7 27/11/2014 Call 4.900 0.470 0.555 0.000   0 0.530
TOLXR7 27/11/2014 Put 4.900 0.085 0.130 0.000   0 0.105
TOLY27 27/11/2014 Call 5.000 0.390 0.470 0.000   0 0.445
TOLY37 27/11/2014 Put 5.000 0.115 0.160 0.000   0 0.130
TOLXB7 27/11/2014 Call 5.250 0.225 0.290 0.000   0 0.270
TOLXC7 27/11/2014 Put 5.250 0.200 0.260 0.000   0 0.230
TOLXM7 27/11/2014 Call 5.500 0.110 0.165 0.000   2,000 0.155
TOLXN7 27/11/2014 Put 5.500 0.340 0.405 0.000   0 0.365
TOLY67 27/11/2014 Call 5.750 0.045 0.090 0.000   0 0.080
TOLY77 27/11/2014 Put 5.750 0.525 0.590 0.000   0 0.545
TOLXW7 27/11/2014 Call 6.000 0.035 0.035 0.000   0 0.040
TOLXY7 27/11/2014 Put 6.000 0.740 0.815 0.000   0 0.760
TOLXD7 27/11/2014 Call 6.250 0.015 0.015 0.000   0 0.020
TOLXF7 27/11/2014 Put 6.250 1.030 1.030 0.000   0 0.995
TOLXU7 27/11/2014 Call 6.500 0.008 0.008 0.000   0 0.008
TOLXV7 27/11/2014 Put 6.500 1.275 1.275 0.000   0 1.240
TOLY47 27/11/2014 Call 6.750 0.004 0.004 0.000   0 0.004
TOLY57 27/11/2014 Put 6.750 1.525 1.525 0.000   0 1.490
TOLXZ7 27/11/2014 Call 7.000 0.002 0.002 0.000   0 0.001
TOLY17 27/11/2014 Put 7.000 1.770 1.770 0.000   0 1.740
TOLXK7 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
TOLXL7 27/11/2014 Put 7.250 2.020 2.020 0.000   0 1.990
TOLSD7 18/12/2014 Call 0.010 5.255 5.255 0.000   0 5.285
TOLY18 18/12/2014 Call 3.200 2.170 2.170 0.000   100 2.200
TOLY28 18/12/2014 Put 3.200 0.004 0.004 0.000   0 0.004
TOLW58 18/12/2014 Call 3.800 1.570 1.570 0.000   0 1.600
TOLW68 18/12/2014 Put 3.800 0.020 0.020 0.000   0 0.020
TOLT77 18/12/2014 Call 4.000 1.370 1.370 0.000   155 1.400
TOLT67 18/12/2014 Put 4.000 0.030 0.030 0.000   0 0.025
TOLW78 18/12/2014 Call 4.200 1.175 1.175 0.000   0 1.200
TOLW88 18/12/2014 Put 4.200 0.035 0.035 0.000   0 0.035
TOLVB7 18/12/2014 Call 4.300 1.075 1.075 0.000   0 1.105
TOLVC7 18/12/2014 Put 4.300 0.040 0.040 0.000   0 0.035
TOLWB8 18/12/2014 Call 4.400 0.980 0.980 0.000   0 1.005
TOLWC8 18/12/2014 Put 4.400 0.050 0.050 0.000   1,430 0.040
TOLT87 18/12/2014 Call 4.500 0.885 0.885 0.000   400 0.905
TOLT97 18/12/2014 Put 4.500 0.055 0.055 0.000   0 0.050
TOLW98 18/12/2014 Call 4.600 0.790 0.790 0.000   0 0.810
TOLWA8 18/12/2014 Put 4.600 0.070 0.070 0.000   200 0.060
TOLR37 18/12/2014 Call 4.700 0.700 0.700 0.000   0 0.715
TOLR47 18/12/2014 Put 4.700 0.090 0.090 0.000   897 0.070
TOLWD8 18/12/2014 Call 4.800 0.610 0.610 0.000   0 0.620
TOLWE8 18/12/2014 Put 4.800 0.110 0.110 0.000   700 0.090
TOLQY7 18/12/2014 Call 4.900 0.530 0.530 0.000   0 0.535
TOLQZ7 18/12/2014 Put 4.900 0.135 0.135 0.000   0 0.115
TOLLK8 18/12/2014 Call 5.000 0.455 0.455 0.000   390 0.450
TOLLJ8 18/12/2014 Put 5.000 0.170 0.170 0.000   30 0.145
TOLR57 18/12/2014 Call 5.250 0.295 0.295 0.000   0 0.285
TOLR67 18/12/2014 Put 5.250 0.275 0.275 0.000   95 0.240
TOLWP8 18/12/2014 Call 5.500 0.180 0.180 0.000   905 0.165
TOLWQ8 18/12/2014 Put 5.500 0.420 0.420 0.000   490 0.380
TOLRS7 18/12/2014 Call 5.750 0.105 0.105 0.000   775 0.095
TOLRT7 18/12/2014 Put 5.750 0.600 0.600 0.000   0 0.560
TOLJ38 18/12/2014 Call 6.000 0.060 0.060 0.000   1,210 0.050
TOLJ48 18/12/2014 Put 6.000 0.810 0.810 0.000   0 0.770
TOLRQ7 18/12/2014 Call 6.250 0.030 0.030 0.000   250 0.030
TOLRR7 18/12/2014 Put 6.250 1.040 1.040 0.000   0 1.005
TOLGK9 18/12/2014 Call 6.500 0.015 0.015 0.000   20 0.015
TOLGL9 18/12/2014 Put 6.500 1.280 1.280 0.000   220 1.245
TOLRO7 18/12/2014 Call 6.750 0.008 0.008 0.000   50 0.007
TOLRP7 18/12/2014 Put 6.750 1.525 1.525 0.000   0 1.490
TOLRM9 18/12/2014 Call 7.000 0.004 0.004 0.000   20 0.004
TOLRN9 18/12/2014 Put 7.000 1.775 1.775 0.000   0 1.740
TOLR17 18/12/2014 Call 7.250 0.002 0.002 0.000   20 0.002
TOLR27 18/12/2014 Put 7.250 2.020 2.020 0.000   0 1.990
TOLU49 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
TOLU59 18/12/2014 Put 7.500 2.270 2.270 0.000   0 2.240
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.770 2.770 0.000   0 2.735
TOLBQ8 29/01/2015 Call 4.500 0.890 0.890 0.000   0 0.910
TOLBR8 29/01/2015 Put 4.500 0.070 0.070 0.000   0 0.065
TOLZU7 29/01/2015 Call 4.600 0.800 0.800 0.000   0 0.820
TOLZV7 29/01/2015 Put 4.600 0.085 0.085 0.000   0 0.080
TOLBJ8 29/01/2015 Call 4.700 0.710 0.710 0.000   0 0.735
TOLBK8 29/01/2015 Put 4.700 0.105 0.105 0.000   0 0.095
TOLZS7 29/01/2015 Call 4.800 0.630 0.630 0.000   0 0.645
TOLZT7 29/01/2015 Put 4.800 0.130 0.130 0.000   0 0.115
TOLB88 29/01/2015 Call 4.900 0.550 0.550 0.000   0 0.570
TOLB98 29/01/2015 Put 4.900 0.155 0.155 0.000   0 0.140
TOLBF8 29/01/2015 Call 5.000 0.480 0.480 0.000   0 0.495
TOLBG8 29/01/2015 Put 5.000 0.185 0.185 0.000   0 0.170
TOLBL8 29/01/2015 Call 5.250 0.325 0.325 0.000   0 0.335
TOLBM8 29/01/2015 Put 5.250 0.285 0.285 0.000   0 0.270
TOLB28 29/01/2015 Call 5.500 0.210 0.210 0.000   0 0.220
TOLB38 29/01/2015 Put 5.500 0.420 0.420 0.000   0 0.405
TOLZW7 29/01/2015 Call 5.750 0.125 0.125 0.000   0 0.130
TOLZX7 29/01/2015 Put 5.750 0.595 0.595 0.000   0 0.570
TOLBH8 29/01/2015 Call 6.000 0.070 0.070 0.000   0 0.075
TOLBI8 29/01/2015 Put 6.000 0.800 0.800 0.000   0 0.770
TOLBO8 29/01/2015 Call 6.250 0.035 0.035 0.000   0 0.040
TOLBP8 29/01/2015 Put 6.250 1.030 1.030 0.000   0 1.000
TOLB48 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TOLB58 29/01/2015 Put 6.500 1.275 1.275 0.000   0 1.240
TOLZY7 29/01/2015 Call 6.750 0.009 0.009 0.000   0 0.010
TOLB18 29/01/2015 Put 6.750 1.525 1.525 0.000   0 1.490
TOLBS8 29/01/2015 Call 7.000 0.004 0.004 0.000   0 0.005
TOLBT8 29/01/2015 Put 7.000 1.770 1.770 0.000   0 1.740
TOLB68 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TOLB78 29/01/2015 Put 7.250 2.020 2.020 0.000   0 1.990
TOLVV7 26/03/2015 Call 0.010 5.145 5.145 0.000   0 5.180
TOLF87 26/03/2015 Call 3.800 1.570 1.570 0.000   0 1.600
TOLF97 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.015
TOLDM7 26/03/2015 Call 4.000 1.370 1.370 0.000   0 1.400
TOLDN7 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.025
TOLCT7 26/03/2015 Call 4.200 1.175 1.175 0.000   0 1.200
TOLCU7 26/03/2015 Put 4.200 0.065 0.065 0.000   0 0.045
TOLVN7 26/03/2015 Call 4.300 1.080 1.080 0.000   0 1.105
TOLVO7 26/03/2015 Put 4.300 0.080 0.080 0.000   0 0.055
TOLZS9 26/03/2015 Call 4.400 0.985 0.985 0.000   0 1.005
TOLZT9 26/03/2015 Put 4.400 0.095 0.095 0.000   0 0.070
TOLVJ7 26/03/2015 Call 4.500 0.890 0.890 0.000   0 0.910
TOLVK7 26/03/2015 Put 4.500 0.115 0.115 0.000   20 0.090
TOLZN9 26/03/2015 Call 4.600 0.800 0.800 0.000   0 0.815
TOLZO9 26/03/2015 Put 4.600 0.140 0.140 0.000   200 0.110
TOLVL7 26/03/2015 Call 4.700 0.720 0.720 0.000   0 0.725
TOLVM7 26/03/2015 Put 4.700 0.165 0.165 0.000   300 0.140
TOLZJ9 26/03/2015 Call 4.800 0.640 0.640 0.000   0 0.635
TOLZK9 26/03/2015 Put 4.800 0.200 0.200 0.000   0 0.170
TOLVH7 26/03/2015 Call 4.900 0.570 0.570 0.000   0 0.555
TOLVI7 26/03/2015 Put 4.900 0.235 0.235 0.000   300 0.205
TOLZL9 26/03/2015 Call 5.000 0.500 0.500 0.000   0 0.485
TOLZM9 26/03/2015 Put 5.000 0.275 0.275 0.000   20 0.245
TOLVD7 26/03/2015 Call 5.250 0.355 0.355 0.000   1,100 0.335
TOLVE7 26/03/2015 Put 5.250 0.400 0.400 0.000   10 0.360
TOLZ99 26/03/2015 Call 5.500 0.000 0.000 0.000   2,840 0.220
TOLZA9 26/03/2015 Put 5.500 0.550 0.550 0.000   20 0.510
TOLVP7 26/03/2015 Call 5.750 0.165 0.165 0.000   140 0.145
TOLVQ7 26/03/2015 Put 5.750 0.725 0.725 0.000   0 0.685
TOLZH9 26/03/2015 Call 6.000 0.105 0.105 0.000   50 0.090
TOLZI9 26/03/2015 Put 6.000 0.925 0.925 0.000   0 0.880
TOLVF7 26/03/2015 Call 6.250 0.065 0.065 0.000   0 0.055
TOLVG7 26/03/2015 Put 6.250 1.140 1.140 0.000   0 1.095
TOLZ79 26/03/2015 Call 6.500 0.040 0.040 0.000   150 0.035
TOLZ89 26/03/2015 Put 6.500 1.365 1.365 0.000   0 1.325
TOLVR7 26/03/2015 Call 6.750 0.025 0.025 0.000   0 0.020
TOLVS7 26/03/2015 Put 6.750 1.595 1.595 0.000   0 1.560
TOLZD9 26/03/2015 Call 7.000 0.015 0.015 0.000   0 0.010
TOLZE9 26/03/2015 Put 7.000 1.835 1.835 0.000   0 1.800
TOLX97 26/03/2015 Call 7.250 0.008 0.008 0.000   0 0.006
TOLXA7 26/03/2015 Put 7.250 2.075 2.075 0.000   0 2.045
TOLZF9 26/03/2015 Call 7.500 0.004 0.004 0.000   0 0.003
TOLZG9 26/03/2015 Put 7.500 2.315 2.315 0.000   0 2.290
TOLZB9 26/03/2015 Call 8.000 0.001 0.001 0.000   0 0.001
TOLZC9 26/03/2015 Put 8.000 2.805 2.805 0.000   70 2.780
TOLZB7 25/06/2015 Call 0.010 5.180 5.180 0.000   0 5.210
TOLZX8 25/06/2015 Call 3.600 1.770 1.770 0.000   0 1.800
TOLZY8 25/06/2015 Put 3.600 0.035 0.035 0.000   0 0.030
TOLZT8 25/06/2015 Call 3.800 1.570 1.570 0.000   0 1.600
TOLZU8 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.040
TOLZL8 25/06/2015 Call 4.000 1.370 1.370 0.000   0 1.400
TOLZM8 25/06/2015 Put 4.000 0.070 0.070 0.000   150 0.055
TOLZN8 25/06/2015 Call 4.200 1.180 1.180 0.000   0 1.205
TOLZO8 25/06/2015 Put 4.200 0.100 0.100 0.000   0 0.080
TOLZI7 25/06/2015 Call 4.300 1.085 1.085 0.000   0 1.105
TOLZJ7 25/06/2015 Put 4.300 0.115 0.115 0.000   0 0.095
TOLZP8 25/06/2015 Call 4.400 0.995 0.995 0.000   0 1.010
TOLZQ8 25/06/2015 Put 4.400 0.135 0.135 0.000   200 0.115
TOLYT7 25/06/2015 Call 4.500 0.905 0.905 0.000   0 0.915
TOLYU7 25/06/2015 Put 4.500 0.160 0.160 0.000   0 0.135
TOLZR8 25/06/2015 Call 4.600 0.825 0.825 0.000   0 0.820
TOLZS8 25/06/2015 Put 4.600 0.185 0.185 0.000   0 0.160
TOLYL7 25/06/2015 Call 4.700 0.745 0.745 0.000   0 0.740
TOLYM7 25/06/2015 Put 4.700 0.215 0.215 0.000   0 0.185
TOLB89 25/06/2015 Call 4.800 0.670 0.670 0.000   0 0.660
TOLB99 25/06/2015 Put 4.800 0.250 0.250 0.000   0 0.220
TOLYN7 25/06/2015 Call 4.900 0.605 0.605 0.000   0 0.585
TOLYO7 25/06/2015 Put 4.900 0.290 0.290 0.000   0 0.255
TOLC99 25/06/2015 Call 5.000 0.540 0.540 0.000   200 0.520
TOLCF9 25/06/2015 Put 5.000 0.330 0.330 0.000   0 0.295
TOLYH7 25/06/2015 Call 5.250 0.405 0.405 0.000   0 0.380
TOLYI7 25/06/2015 Put 5.250 0.455 0.455 0.000   0 0.415
TOLE89 25/06/2015 Call 5.500 0.295 0.295 0.000   0 0.275
TOLE99 25/06/2015 Put 5.500 0.605 0.605 0.000   200 0.555
TOLYR7 25/06/2015 Call 5.750 0.210 0.210 0.000   0 0.195
TOLYS7 25/06/2015 Put 5.750 0.775 0.775 0.000   0 0.725
TOLEP9 25/06/2015 Call 6.000 0.145 0.145 0.000   0 0.135
TOLEQ9 25/06/2015 Put 6.000 0.965 0.965 0.000   0 0.915
TOLYJ7 25/06/2015 Call 6.250 0.100 0.100 0.000   0 0.090
TOLYK7 25/06/2015 Put 6.250 1.170 1.170 0.000   0 1.125
TOLGM9 25/06/2015 Call 6.500 0.070 0.070 0.000   0 0.060
TOLGN9 25/06/2015 Put 6.500 1.385 1.385 0.000   0 1.345
TOLYP7 25/06/2015 Call 6.750 0.045 0.045 0.000   0 0.045
TOLYQ7 25/06/2015 Put 6.750 1.615 1.615 0.000   0 1.575
TOLRO9 25/06/2015 Call 7.000 0.030 0.030 0.000   0 0.030
TOLRP9 25/06/2015 Put 7.000 1.845 1.845 0.000   0 1.810
TOLZM7 25/06/2015 Call 7.250 0.020 0.020 0.000   0 0.020
TOLZN7 25/06/2015 Put 7.250 2.080 2.080 0.000   0 2.050
TOLU69 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
TOLU79 25/06/2015 Put 7.500 2.320 2.320 0.000   0 2.295
TOLVR9 25/06/2015 Call 8.000 0.006 0.006 0.000   0 0.007
TOLVS9 25/06/2015 Put 8.000 2.805 2.805 0.000   0 2.780
TOLVT7 24/09/2015 Call 4.200 1.170 1.170 0.000   0 1.200
TOLVU7 24/09/2015 Put 4.200 0.115 0.115 0.000   0 0.110
TOLMV7 24/09/2015 Call 4.400 0.975 0.975 0.000   0 1.005
TOLMW7 24/09/2015 Put 4.400 0.170 0.170 0.000   0 0.165
TOLMI7 24/09/2015 Call 4.600 0.800 0.800 0.000   0 0.825
TOLMJ7 24/09/2015 Put 4.600 0.235 0.235 0.000   0 0.225
TOLMK7 24/09/2015 Call 4.800 0.650 0.650 0.000   0 0.675
TOLML7 24/09/2015 Put 4.800 0.315 0.315 0.000   0 0.305
TOLMO7 24/09/2015 Call 5.000 0.525 0.525 0.000   0 0.550
TOLMP7 24/09/2015 Put 5.000 0.410 0.410 0.000   0 0.400
TOLMQ7 24/09/2015 Call 5.500 0.300 0.300 0.000   0 0.315
TOLMR7 24/09/2015 Put 5.500 0.705 0.705 0.000   0 0.690
TOLMG7 24/09/2015 Call 6.000 0.160 0.160 0.000   0 0.170
TOLMH7 24/09/2015 Put 6.000 1.070 1.070 0.000   0 1.045
TOLMS7 24/09/2015 Call 6.500 0.080 0.080 0.000   0 0.085
TOLMT7 24/09/2015 Put 6.500 1.480 1.480 0.000   0 1.455
TOLME7 24/09/2015 Call 7.000 0.040 0.040 0.000   0 0.040
TOLMF7 24/09/2015 Put 7.000 1.925 1.925 0.000   0 1.900
TOLMC7 24/09/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLMD7 24/09/2015 Put 7.500 2.390 2.390 0.000   0 2.360
TOLMM7 24/09/2015 Call 8.000 0.008 0.008 0.000   0 0.009
TOLMN7 24/09/2015 Put 8.000 2.865 2.865 0.000   0 2.835
TOLZ57 17/12/2015 Call 4.200 1.170 1.170 0.000   0 1.200
TOLZ67 17/12/2015 Put 4.200 0.135 0.135 0.000   0 0.130
TOLZ77 17/12/2015 Call 4.400 0.980 0.980 0.000   0 1.010
TOLZ87 17/12/2015 Put 4.400 0.190 0.190 0.000   0 0.185
TOLPQ9 17/12/2015 Call 4.600 0.810 0.810 0.000   35 0.840
TOLPR9 17/12/2015 Put 4.600 0.260 0.260 0.000   0 0.255
TOLZ97 17/12/2015 Call 4.800 0.670 0.670 0.000   0 0.695
TOLZA7 17/12/2015 Put 4.800 0.345 0.345 0.000   0 0.335
TOLPO9 17/12/2015 Call 5.000 0.550 0.550 0.000   30 0.570
TOLPP9 17/12/2015 Put 5.000 0.440 0.440 0.000   50 0.430
TOLYX7 17/12/2015 Call 5.500 0.330 0.330 0.000   0 0.345
TOLYZ7 17/12/2015 Put 5.500 0.735 0.735 0.000   0 0.720
TOLZ37 17/12/2015 Call 6.000 0.190 0.190 0.000   0 0.200
TOLZ47 17/12/2015 Put 6.000 1.095 1.095 0.000   0 1.075
TOLYV7 17/12/2015 Call 6.500 0.105 0.105 0.000   0 0.110
TOLYW7 17/12/2015 Put 6.500 1.505 1.505 0.000   0 1.480
TOLZ17 17/12/2015 Call 7.000 0.055 0.055 0.000   0 0.060
TOLZ27 17/12/2015 Put 7.000 1.940 1.940 0.000   0 1.915
TOLZK7 17/12/2015 Call 7.500 0.030 0.030 0.000   0 0.030
TOLZL7 17/12/2015 Put 7.500 2.400 2.400 0.000   0 2.370

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.