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 5.660 Up 0.040 5.630 5.670 5.650 5.670 5.590 2,390,777 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
TOLDK8 27/11/2014 Call 0.010 5.660 5.660 0.000   0 5.660
TOLYF7 27/11/2014 Call 4.300 1.370 1.370 0.000   0 1.370
TOLYG7 27/11/2014 Put 4.300 0.000 0.000 0.000   0 0.000
TOLYB7 27/11/2014 Call 4.400 1.270 1.270 0.000   0 1.270
TOLYC7 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
TOLXO7 27/11/2014 Call 4.500 1.170 1.170 0.000   0 1.170
TOLXP7 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.000
TOLXG7 27/11/2014 Call 4.600 1.070 1.070 0.000   0 1.070
TOLXH7 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
TOLXS7 27/11/2014 Call 4.700 0.970 0.970 0.000   0 0.970
TOLXT7 27/11/2014 Put 4.700 0.001 0.001 0.000   70 0.001
TOLXI7 27/11/2014 Call 4.800 0.870 0.870 0.000   0 0.870
TOLXJ7 27/11/2014 Put 4.800 0.002 0.002 0.000   0 0.002
TOLXQ7 27/11/2014 Call 4.900 0.770 0.770 0.000   0 0.770
TOLXR7 27/11/2014 Put 4.900 0.004 0.004 0.000   0 0.004
TOLY27 27/11/2014 Call 5.000 0.670 0.670 0.000   0 0.670
TOLY37 27/11/2014 Put 5.000 0.006 0.006 0.000   100 0.006
TOLXB7 27/11/2014 Call 5.250 0.435 0.435 0.000   0 0.435
TOLXC7 27/11/2014 Put 5.250 0.025 0.025 0.000   469 0.025
TOLFR8 27/11/2014 Call 5.260 0.425 0.425 0.000   0 0.425
TOLFQ8 27/11/2014 Put 5.260 0.025 0.025 0.000   0 0.025
TOLXM7 27/11/2014 Call 5.500 0.225 0.225 0.000   100 0.225
TOLXN7 27/11/2014 Put 5.500 0.075 0.075 0.000   100 0.075
TOLFS8 27/11/2014 Call 5.510 0.220 0.220 0.190 200 200 0.220
TOLFT8 27/11/2014 Put 5.510 0.080 0.080 0.000   0 0.080
TOLY67 27/11/2014 Call 5.750 0.085 0.085 0.065 971 5,401 0.085
TOLY77 27/11/2014 Put 5.750 0.190 0.190 0.000   180 0.190
TOLFV8 27/11/2014 Call 5.760 0.080 0.080 0.000   0 0.080
TOLFU8 27/11/2014 Put 5.760 0.195 0.195 0.000   0 0.195
TOLXW7 27/11/2014 Call 6.000 0.025 0.025 0.000   6,092 0.025
TOLXY7 27/11/2014 Put 6.000 0.375 0.375 0.000   0 0.375
TOLXD7 27/11/2014 Call 6.250 0.004 0.004 0.000   0 0.004
TOLXF7 27/11/2014 Put 6.250 0.605 0.605 0.000   0 0.605
TOLXU7 27/11/2014 Call 6.500 0.001 0.001 0.000   0 0.001
TOLXV7 27/11/2014 Put 6.500 0.850 0.850 0.000   0 0.850
TOLY47 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
TOLY57 27/11/2014 Put 6.750 1.100 1.100 0.000   0 1.100
TOLXZ7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.000
TOLY17 27/11/2014 Put 7.000 1.345 1.345 0.000   0 1.345
TOLXK7 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
TOLXL7 27/11/2014 Put 7.250 1.595 1.595 0.000   0 1.595
TOLC28 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLC38 27/11/2014 Put 7.500 1.845 1.845 0.000   0 1.845
TOLDN8 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDO8 27/11/2014 Put 7.750 2.090 2.090 0.000   0 2.090
TOLG28 27/11/2014 Call 8.260 0.000 0.000 0.000   0 0.000
TOLG18 27/11/2014 Put 8.260 2.585 2.585 0.000   30 2.585
TOLSD7 18/12/2014 Call 0.010 5.670 5.670 0.000   0 5.670
TOLY18 18/12/2014 Call 3.200 2.470 2.470 0.000   0 2.470
TOLY28 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
TOLW58 18/12/2014 Call 3.800 1.875 1.875 0.000   0 1.875
TOLW68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
TOLT77 18/12/2014 Call 4.000 1.675 1.675 0.000   0 1.675
TOLT67 18/12/2014 Put 4.000 0.001 0.001 0.000   170 0.001
TOLW78 18/12/2014 Call 4.200 1.475 1.475 0.000   0 1.475
TOLW88 18/12/2014 Put 4.200 0.003 0.003 0.000   0 0.003
TOLVB7 18/12/2014 Call 4.300 1.375 1.375 0.000   0 1.375
TOLVC7 18/12/2014 Put 4.300 0.004 0.004 0.000   0 0.004
TOLWB8 18/12/2014 Call 4.400 1.275 1.275 0.000   0 1.275
TOLWC8 18/12/2014 Put 4.400 0.006 0.006 0.000   1,430 0.006
TOLT87 18/12/2014 Call 4.500 1.180 1.180 0.000   0 1.180
TOLT97 18/12/2014 Put 4.500 0.009 0.009 0.000   0 0.009
TOLW98 18/12/2014 Call 4.600 1.080 1.080 0.000   0 1.080
TOLWA8 18/12/2014 Put 4.600 0.010 0.010 0.000   200 0.010
TOLR37 18/12/2014 Call 4.700 0.980 0.980 0.000   0 0.980
TOLR47 18/12/2014 Put 4.700 0.015 0.015 0.000   897 0.015
TOLWD8 18/12/2014 Call 4.800 0.880 0.880 0.000   0 0.880
TOLWE8 18/12/2014 Put 4.800 0.020 0.020 0.000   700 0.020
TOLQY7 18/12/2014 Call 4.900 0.785 0.785 0.000   0 0.785
TOLQZ7 18/12/2014 Put 4.900 0.025 0.025 0.000   0 0.025
TOLLK8 18/12/2014 Call 5.000 0.685 0.685 0.660 20 49 0.685
TOLLJ8 18/12/2014 Put 5.000 0.030 0.030 0.000   230 0.030
TOLR57 18/12/2014 Call 5.250 0.455 0.455 0.000   0 0.455
TOLR67 18/12/2014 Put 5.250 0.055 0.055 0.000   195 0.055
TOLWP8 18/12/2014 Call 5.500 0.260 0.260 0.000   1,119 0.260
TOLWQ8 18/12/2014 Put 5.500 0.115 0.115 0.000   660 0.115
TOLE18 18/12/2014 Call 5.510 0.255 0.255 0.000   0 0.255
TOLDZ8 18/12/2014 Put 5.510 0.120 0.120 0.000   0 0.120
TOLRS7 18/12/2014 Call 5.750 0.125 0.125 0.100 173 3,258 0.125
TOLRT7 18/12/2014 Put 5.750 0.230 0.230 0.000   519 0.230
TOLE28 18/12/2014 Call 5.760 0.120 0.120 0.000   0 0.120
TOLE38 18/12/2014 Put 5.760 0.230 0.230 0.000   0 0.230
TOLJ38 18/12/2014 Call 6.000 0.050 0.050 0.000   11,014 0.050
TOLJ48 18/12/2014 Put 6.000 0.400 0.400 0.000   90 0.400
TOLE58 18/12/2014 Call 6.010 0.045 0.045 0.030 350 350 0.045
TOLE48 18/12/2014 Put 6.010 0.405 0.405 0.000   0 0.405
TOLRQ7 18/12/2014 Call 6.250 0.015 0.015 0.000   50 0.015
TOLRR7 18/12/2014 Put 6.250 0.615 0.615 0.000   0 0.615
TOLE68 18/12/2014 Call 6.260 0.015 0.015 0.000   0 0.015
TOLE78 18/12/2014 Put 6.260 0.620 0.620 0.000   0 0.620
TOLGK9 18/12/2014 Call 6.500 0.006 0.006 0.000   20 0.006
TOLGL9 18/12/2014 Put 6.500 0.855 0.855 0.000   220 0.855
TOLE98 18/12/2014 Call 6.510 0.005 0.005 0.000   0 0.005
TOLE88 18/12/2014 Put 6.510 0.855 0.855 0.000   0 0.855
TOLRO7 18/12/2014 Call 6.750 0.002 0.002 0.000   50 0.002
TOLRP7 18/12/2014 Put 6.750 1.100 1.100 0.000   0 1.100
TOLRM9 18/12/2014 Call 7.000 0.000 0.000 0.000   20 0.000
TOLRN9 18/12/2014 Put 7.000 1.345 1.345 0.000   0 1.345
TOLR17 18/12/2014 Call 7.250 0.000 0.000 0.000   20 0.000
TOLR27 18/12/2014 Put 7.250 1.595 1.595 0.000   0 1.595
TOLU49 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
TOLU59 18/12/2014 Put 7.500 1.845 1.845 0.000   0 1.845
TOLDP8 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDQ8 18/12/2014 Put 7.750 2.095 2.095 0.000   0 2.095
TOLJ68 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
TOLJ58 18/12/2014 Put 8.000 2.345 2.345 0.000   0 2.345
TOLI88 29/01/2015 Call 0.010 5.690 5.690 0.000   0 5.690
TOLBV8 29/01/2015 Call 4.400 1.290 1.290 0.000   0 1.290
TOLBW8 29/01/2015 Put 4.400 0.015 0.015 0.000   0 0.015
TOLBQ8 29/01/2015 Call 4.500 1.190 1.190 0.000   0 1.190
TOLBR8 29/01/2015 Put 4.500 0.020 0.020 0.000   0 0.020
TOLZU7 29/01/2015 Call 4.600 1.095 1.095 0.000   0 1.095
TOLZV7 29/01/2015 Put 4.600 0.020 0.020 0.000   0 0.020
TOLBJ8 29/01/2015 Call 4.700 0.995 0.995 0.000   0 0.995
TOLBK8 29/01/2015 Put 4.700 0.020 0.020 0.000   0 0.020
TOLZS7 29/01/2015 Call 4.800 0.905 0.905 0.000   0 0.905
TOLZT7 29/01/2015 Put 4.800 0.025 0.025 0.000   0 0.025
TOLB88 29/01/2015 Call 4.900 0.810 0.810 0.000   0 0.810
TOLB98 29/01/2015 Put 4.900 0.030 0.030 0.000   0 0.030
TOLBF8 29/01/2015 Call 5.000 0.720 0.720 0.000   0 0.720
TOLBG8 29/01/2015 Put 5.000 0.040 0.040 0.000   0 0.040
TOLBL8 29/01/2015 Call 5.250 0.505 0.505 0.000   0 0.505
TOLBM8 29/01/2015 Put 5.250 0.075 0.075 0.000   200 0.075
TOLB28 29/01/2015 Call 5.500 0.315 0.315 0.000   0 0.315
TOLB38 29/01/2015 Put 5.500 0.140 0.140 0.000   0 0.140
TOLZW7 29/01/2015 Call 5.750 0.175 0.175 0.000   120 0.175
TOLZX7 29/01/2015 Put 5.750 0.255 0.255 0.000   80 0.255
TOLBH8 29/01/2015 Call 6.000 0.090 0.090 0.000   3,200 0.090
TOLBI8 29/01/2015 Put 6.000 0.420 0.420 0.000   70 0.420
TOLBO8 29/01/2015 Call 6.250 0.040 0.040 0.000   500 0.040
TOLBP8 29/01/2015 Put 6.250 0.630 0.630 0.000   0 0.630
TOLB48 29/01/2015 Call 6.500 0.020 0.020 0.000   0 0.020
TOLB58 29/01/2015 Put 6.500 0.860 0.860 0.000   0 0.860
TOLZY7 29/01/2015 Call 6.750 0.009 0.009 0.000   0 0.009
TOLB18 29/01/2015 Put 6.750 1.100 1.100 0.000   0 1.100
TOLBS8 29/01/2015 Call 7.000 0.004 0.004 0.000   0 0.004
TOLBT8 29/01/2015 Put 7.000 1.350 1.350 0.000   0 1.350
TOLB68 29/01/2015 Call 7.250 0.002 0.002 0.000   0 0.002
TOLB78 29/01/2015 Put 7.250 1.595 1.595 0.000   0 1.595
TOLC48 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
TOLC58 29/01/2015 Put 7.500 1.845 1.845 0.000   0 1.845
TOLDR8 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
TOLDS8 29/01/2015 Put 7.750 2.090 2.090 0.000   0 2.090
TOLFM8 26/02/2015 Call 4.500 1.205 1.205 0.000   0 1.205
TOLFN8 26/02/2015 Put 4.500 0.025 0.025 0.000   0 0.025
TOLCT8 26/02/2015 Call 4.600 1.110 1.110 0.000   0 1.110
TOLCU8 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
TOLCL8 26/02/2015 Call 4.700 1.020 1.020 0.000   0 1.020
TOLCM8 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
TOLCV8 26/02/2015 Call 4.800 0.930 0.930 0.000   0 0.930
TOLCW8 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.035
TOLCN8 26/02/2015 Call 4.900 0.840 0.840 0.000   0 0.840
TOLCO8 26/02/2015 Put 4.900 0.045 0.045 0.000   0 0.045
TOLCX8 26/02/2015 Call 5.000 0.750 0.750 0.000   0 0.750
TOLCY8 26/02/2015 Put 5.000 0.060 0.060 0.000   0 0.060
TOLD48 26/02/2015 Call 5.250 0.545 0.545 0.000   0 0.545
TOLD58 26/02/2015 Put 5.250 0.100 0.100 0.000   0 0.100
TOLCJ8 26/02/2015 Call 5.500 0.370 0.370 0.000   0 0.370
TOLCK8 26/02/2015 Put 5.500 0.175 0.175 0.000   100 0.175
TOLCF8 26/02/2015 Call 5.750 0.230 0.230 0.000   0 0.230
TOLCG8 26/02/2015 Put 5.750 0.290 0.290 0.000   0 0.290
TOLD28 26/02/2015 Call 6.000 0.135 0.135 0.000   2,000 0.135
TOLD38 26/02/2015 Put 6.000 0.450 0.450 0.000   0 0.450
TOLD68 26/02/2015 Call 6.250 0.070 0.070 0.000   0 0.070
TOLD78 26/02/2015 Put 6.250 0.640 0.640 0.000   0 0.640
TOLCR8 26/02/2015 Call 6.500 0.040 0.040 0.000   0 0.040
TOLCS8 26/02/2015 Put 6.500 0.865 0.865 0.000   0 0.865
TOLCH8 26/02/2015 Call 6.750 0.020 0.020 0.000   0 0.020
TOLCI8 26/02/2015 Put 6.750 1.100 1.100 0.000   0 1.100
TOLCZ8 26/02/2015 Call 7.000 0.010 0.010 0.000   0 0.010
TOLD18 26/02/2015 Put 7.000 1.340 1.340 0.000   0 1.340
TOLD88 26/02/2015 Call 7.250 0.006 0.006 0.000   0 0.006
TOLD98 26/02/2015 Put 7.250 1.590 1.590 0.000   0 1.590
TOLCP8 26/02/2015 Call 7.500 0.003 0.003 0.000   0 0.003
TOLCQ8 26/02/2015 Put 7.500 1.840 1.840 0.000   0 1.840
TOLDT8 26/02/2015 Call 7.750 0.001 0.001 0.000   0 0.001
TOLDU8 26/02/2015 Put 7.750 2.090 2.090 0.000   0 2.090
TOLVV7 26/03/2015 Call 0.010 5.570 5.570 0.000   0 5.570
TOLF87 26/03/2015 Call 3.800 1.895 1.895 0.000   0 1.895
TOLF97 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
TOLDM7 26/03/2015 Call 4.000 1.695 1.695 0.000   0 1.695
TOLDN7 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
TOLCT7 26/03/2015 Call 4.200 1.500 1.500 0.000   0 1.500
TOLCU7 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
TOLVN7 26/03/2015 Call 4.300 1.400 1.400 0.000   0 1.400
TOLVO7 26/03/2015 Put 4.300 0.025 0.025 0.000   0 0.025
TOLZS9 26/03/2015 Call 4.400 1.305 1.305 0.000   0 1.305
TOLZT9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
TOLVJ7 26/03/2015 Call 4.500 1.205 1.205 0.000   0 1.205
TOLVK7 26/03/2015 Put 4.500 0.035 0.035 0.000   20 0.035
TOLZN9 26/03/2015 Call 4.600 1.110 1.110 0.000   0 1.110
TOLZO9 26/03/2015 Put 4.600 0.045 0.045 0.000   200 0.045
TOLVL7 26/03/2015 Call 4.700 1.020 1.020 0.000   0 1.020
TOLVM7 26/03/2015 Put 4.700 0.050 0.050 0.000   300 0.050
TOLZJ9 26/03/2015 Call 4.800 0.925 0.925 0.000   0 0.925
TOLZK9 26/03/2015 Put 4.800 0.065 0.065 0.000   0 0.065
TOLVH7 26/03/2015 Call 4.900 0.835 0.835 0.000   0 0.835
TOLVI7 26/03/2015 Put 4.900 0.075 0.075 0.000   300 0.075
TOLZL9 26/03/2015 Call 5.000 0.750 0.750 0.000   0 0.750
TOLZM9 26/03/2015 Put 5.000 0.095 0.095 0.000   430 0.095
TOLVD7 26/03/2015 Call 5.250 0.550 0.550 0.000   900 0.550
TOLVE7 26/03/2015 Put 5.250 0.150 0.150 0.000   430 0.150
TOLZ99 26/03/2015 Call 5.500 0.375 0.375 0.000   3,580 0.375
TOLZA9 26/03/2015 Put 5.500 0.240 0.240 0.000   20 0.240
TOLVP7 26/03/2015 Call 5.750 0.240 0.240 0.000   1,822 0.240
TOLVQ7 26/03/2015 Put 5.750 0.365 0.365 0.000   0 0.365
TOLZH9 26/03/2015 Call 6.000 0.145 0.145 0.000   165 0.145
TOLZI9 26/03/2015 Put 6.000 0.535 0.535 0.000   252 0.535
TOLVF7 26/03/2015 Call 6.250 0.085 0.085 0.000   320 0.085
TOLVG7 26/03/2015 Put 6.250 0.735 0.735 0.000   0 0.735
TOLZ79 26/03/2015 Call 6.500 0.050 0.050 0.000   150 0.050
TOLZ89 26/03/2015 Put 6.500 0.955 0.955 0.000   285 0.955
TOLVR7 26/03/2015 Call 6.750 0.035 0.035 0.000   0 0.035
TOLVS7 26/03/2015 Put 6.750 1.185 1.185 0.000   0 1.185
TOLZD9 26/03/2015 Call 7.000 0.025 0.025 0.000   0 0.025
TOLZE9 26/03/2015 Put 7.000 1.425 1.425 0.000   0 1.425
TOLX97 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
TOLXA7 26/03/2015 Put 7.250 1.670 1.670 0.000   0 1.670
TOLZF9 26/03/2015 Call 7.500 0.010 0.010 0.000   0 0.010
TOLZG9 26/03/2015 Put 7.500 1.915 1.915 0.000   0 1.915
TOLDV8 26/03/2015 Call 7.750 0.008 0.008 0.000   0 0.008
TOLDW8 26/03/2015 Put 7.750 2.160 2.160 0.000   0 2.160
TOLZB9 26/03/2015 Call 8.000 0.005 0.005 0.000   0 0.005
TOLZC9 26/03/2015 Put 8.000 2.410 2.410 0.000   70 2.410
TOLEG8 26/03/2015 Call 8.010 0.005 0.005 0.000   0 0.005
TOLEF8 26/03/2015 Put 8.010 2.405 2.405 0.000   58 2.405
TOLG38 23/04/2015 Call 4.500 1.205 1.205 0.000   0 1.205
TOLG48 23/04/2015 Put 4.500 0.045 0.045 0.000   0 0.045
TOLG58 23/04/2015 Call 4.600 1.110 1.110 0.000   0 1.110
TOLG68 23/04/2015 Put 4.600 0.055 0.055 0.000   0 0.055
TOLG78 23/04/2015 Call 4.700 1.020 1.020 0.000   0 1.020
TOLG88 23/04/2015 Put 4.700 0.065 0.065 0.000   0 0.065
TOLG98 23/04/2015 Call 4.800 0.935 0.935 0.000   0 0.935
TOLGK8 23/04/2015 Put 4.800 0.080 0.080 0.000   0 0.080
TOLGL8 23/04/2015 Call 4.900 0.850 0.850 0.000   0 0.850
TOLGM8 23/04/2015 Put 4.900 0.095 0.095 0.000   0 0.095
TOLGN8 23/04/2015 Call 5.000 0.770 0.770 0.000   0 0.770
TOLGO8 23/04/2015 Put 5.000 0.115 0.115 0.000   0 0.115
TOLGP8 23/04/2015 Call 5.250 0.580 0.580 0.000   0 0.580
TOLGQ8 23/04/2015 Put 5.250 0.185 0.185 0.000   0 0.185
TOLGR8 23/04/2015 Call 5.500 0.410 0.410 0.000   0 0.410
TOLGS8 23/04/2015 Put 5.500 0.280 0.280 0.000   0 0.280
TOLGT8 23/04/2015 Call 5.750 0.280 0.280 0.000   0 0.280
TOLGU8 23/04/2015 Put 5.750 0.405 0.405 0.000   0 0.405
TOLGV8 23/04/2015 Call 6.000 0.180 0.180 0.000   0 0.180
TOLGW8 23/04/2015 Put 6.000 0.565 0.565 0.000   0 0.565
TOLGX8 23/04/2015 Call 6.250 0.110 0.110 0.000   0 0.110
TOLGY8 23/04/2015 Put 6.250 0.755 0.755 0.000   0 0.755
TOLGZ8 23/04/2015 Call 6.500 0.065 0.065 0.000   0 0.065
TOLI18 23/04/2015 Put 6.500 0.965 0.965 0.000   0 0.965
TOLI28 23/04/2015 Call 6.750 0.035 0.035 0.000   0 0.035
TOLI38 23/04/2015 Put 6.750 1.195 1.195 0.000   0 1.195
TOLI48 23/04/2015 Call 7.000 0.020 0.020 0.000   0 0.020
TOLI58 23/04/2015 Put 7.000 1.430 1.430 0.000   0 1.430
TOLI68 23/04/2015 Call 7.250 0.010 0.010 0.000   0 0.010
TOLI78 23/04/2015 Put 7.250 1.670 1.670 0.000   0 1.670
TOLI98 23/04/2015 Call 7.500            
TOLIF8 23/04/2015 Put 7.500            
TOLZB7 25/06/2015 Call 0.010 5.610 5.610 0.000   0 5.610
TOLZX8 25/06/2015 Call 3.600 2.095 2.095 0.000   0 2.095
TOLZY8 25/06/2015 Put 3.600 0.006 0.006 0.000   0 0.006
TOLZT8 25/06/2015 Call 3.800 1.895 1.895 0.000   0 1.895
TOLZU8 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
TOLZL8 25/06/2015 Call 4.000 1.700 1.700 0.000   0 1.700
TOLZM8 25/06/2015 Put 4.000 0.025 0.025 0.000   150 0.025
TOLZN8 25/06/2015 Call 4.200 1.505 1.505 0.000   0 1.505
TOLZO8 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.040
TOLZI7 25/06/2015 Call 4.300 1.410 1.410 0.000   0 1.410
TOLZJ7 25/06/2015 Put 4.300 0.045 0.045 0.000   0 0.045
TOLZP8 25/06/2015 Call 4.400 1.315 1.315 0.000   0 1.315
TOLZQ8 25/06/2015 Put 4.400 0.055 0.055 0.000   200 0.055
TOLYT7 25/06/2015 Call 4.500 1.220 1.220 0.000   0 1.220
TOLYU7 25/06/2015 Put 4.500 0.070 0.070 0.000   0 0.070
TOLZR8 25/06/2015 Call 4.600 1.130 1.130 0.000   0 1.130
TOLZS8 25/06/2015 Put 4.600 0.080 0.080 0.000   0 0.080
TOLYL7 25/06/2015 Call 4.700 1.040 1.040 0.000   0 1.040
TOLYM7 25/06/2015 Put 4.700 0.095 0.095 0.000   0 0.095
TOLB89 25/06/2015 Call 4.800 0.955 0.955 0.000   0 0.955
TOLB99 25/06/2015 Put 4.800 0.110 0.110 0.000   0 0.110
TOLYN7 25/06/2015 Call 4.900 0.870 0.870 0.000   0 0.870
TOLYO7 25/06/2015 Put 4.900 0.130 0.130 0.000   0 0.130
TOLC99 25/06/2015 Call 5.000 0.790 0.790 0.000   200 0.790
TOLCF9 25/06/2015 Put 5.000 0.150 0.150 0.000   0 0.150
TOLYH7 25/06/2015 Call 5.250 0.605 0.605 0.000   0 0.605
TOLYI7 25/06/2015 Put 5.250 0.215 0.215 0.000   20 0.215
TOLE89 25/06/2015 Call 5.500 0.440 0.440 0.000   0 0.440
TOLE99 25/06/2015 Put 5.500 0.310 0.310 0.000   200 0.310
TOLYR7 25/06/2015 Call 5.750 0.310 0.310 0.000   460 0.310
TOLYS7 25/06/2015 Put 5.750 0.435 0.435 0.000   0 0.435
TOLEP9 25/06/2015 Call 6.000 0.215 0.215 0.000   79 0.215
TOLEQ9 25/06/2015 Put 6.000 0.595 0.595 0.000   0 0.595
TOLYJ7 25/06/2015 Call 6.250 0.145 0.145 0.000   32 0.145
TOLYK7 25/06/2015 Put 6.250 0.785 0.785 0.000   0 0.785
TOLGM9 25/06/2015 Call 6.500 0.095 0.095 0.000   0 0.095
TOLGN9 25/06/2015 Put 6.500 0.990 0.990 0.000   0 0.990
TOLYP7 25/06/2015 Call 6.750 0.065 0.065 0.000   0 0.065
TOLYQ7 25/06/2015 Put 6.750 1.210 1.210 0.000   0 1.210
TOLRO9 25/06/2015 Call 7.000 0.045 0.045 0.000   0 0.045
TOLRP9 25/06/2015 Put 7.000 1.440 1.440 0.000   0 1.440
TOLZM7 25/06/2015 Call 7.250 0.030 0.030 0.000   0 0.030
TOLZN7 25/06/2015 Put 7.250 1.680 1.680 0.000   0 1.680
TOLU69 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
TOLU79 25/06/2015 Put 7.500 1.920 1.920 0.000   0 1.920
TOLDX8 25/06/2015 Call 7.750 0.010 0.010 0.000   0 0.010
TOLDY8 25/06/2015 Put 7.750 2.170 2.170 0.000   0 2.170
TOLVR9 25/06/2015 Call 8.000 0.008 0.008 0.000   0 0.008
TOLVS9 25/06/2015 Put 8.000 2.415 2.415 0.000   0 2.415
TOLFL8 24/09/2015 Call 0.010 5.480 5.480 0.000   0 5.480
TOLVT7 24/09/2015 Call 4.200 1.510 1.510 0.000   0 1.510
TOLVU7 24/09/2015 Put 4.200 0.080 0.080 0.000   0 0.080
TOLMV7 24/09/2015 Call 4.400 1.325 1.325 0.000   0 1.325
TOLMW7 24/09/2015 Put 4.400 0.110 0.110 0.000   0 0.110
TOLFO8 24/09/2015 Call 4.500 1.235 1.235 0.000   0 1.235
TOLFP8 24/09/2015 Put 4.500 0.130 0.130 0.000   0 0.130
TOLMI7 24/09/2015 Call 4.600 1.145 1.145 0.000   0 1.145
TOLMJ7 24/09/2015 Put 4.600 0.150 0.150 0.000   0 0.150
TOLEL8 24/09/2015 Call 4.700 1.060 1.060 0.000   0 1.060
TOLEM8 24/09/2015 Put 4.700 0.170 0.170 0.000   0 0.170
TOLMK7 24/09/2015 Call 4.800 0.980 0.980 0.000   0 0.980
TOLML7 24/09/2015 Put 4.800 0.190 0.190 0.000   0 0.190
TOLEN8 24/09/2015 Call 4.900 0.900 0.900 0.000   0 0.900
TOLEO8 24/09/2015 Put 4.900 0.215 0.215 0.000   0 0.215
TOLMO7 24/09/2015 Call 5.000 0.825 0.825 0.000   0 0.825
TOLMP7 24/09/2015 Put 5.000 0.240 0.240 0.000   0 0.240
TOLER8 24/09/2015 Call 5.250 0.650 0.650 0.000   0 0.650
TOLES8 24/09/2015 Put 5.250 0.320 0.320 0.000   0 0.320
TOLMQ7 24/09/2015 Call 5.500 0.495 0.495 0.000   0 0.495
TOLMR7 24/09/2015 Put 5.500 0.425 0.425 0.000   0 0.425
TOLEV8 24/09/2015 Call 5.750 0.375 0.375 0.000   0 0.375
TOLEW8 24/09/2015 Put 5.750 0.560 0.560 0.000   0 0.560
TOLMG7 24/09/2015 Call 6.000 0.280 0.280 0.000   0 0.280
TOLMH7 24/09/2015 Put 6.000 0.725 0.725 0.000   0 0.725
TOLEP8 24/09/2015 Call 6.250 0.210 0.210 0.000   0 0.210
TOLEQ8 24/09/2015 Put 6.250 0.915 0.915 0.000   0 0.915
TOLMS7 24/09/2015 Call 6.500 0.155 0.155 0.000   100 0.155
TOLMT7 24/09/2015 Put 6.500 1.115 1.115 0.000   0 1.115
TOLET8 24/09/2015 Call 6.750 0.115 0.115 0.000   0 0.115
TOLEU8 24/09/2015 Put 6.750 1.330 1.330 0.000   0 1.330
TOLME7 24/09/2015 Call 7.000 0.085 0.085 0.000   0 0.085
TOLMF7 24/09/2015 Put 7.000 1.545 1.545 0.000   0 1.545
TOLEJ8 24/09/2015 Call 7.250 0.065 0.065 0.000   0 0.065
TOLEK8 24/09/2015 Put 7.250 1.770 1.770 0.000   0 1.770
TOLMC7 24/09/2015 Call 7.500 0.045 0.045 0.000   0 0.045
TOLMD7 24/09/2015 Put 7.500 1.995 1.995 0.000   0 1.995
TOLFY8 24/09/2015 Call 7.750 0.035 0.035 0.000   0 0.035
TOLFZ8 24/09/2015 Put 7.750 2.230 2.230 0.000   0 2.230
TOLMM7 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLMN7 24/09/2015 Put 8.000 2.480 2.480 0.000   0 2.480
TOLZ57 17/12/2015 Call 4.200 1.510 1.510 0.000   0 1.510
TOLZ67 17/12/2015 Put 4.200 0.090 0.090 0.000   0 0.090
TOLZ77 17/12/2015 Call 4.400 1.325 1.325 0.000   0 1.325
TOLZ87 17/12/2015 Put 4.400 0.120 0.120 0.000   0 0.120
TOLPQ9 17/12/2015 Call 4.600 1.155 1.155 0.000   35 1.155
TOLPR9 17/12/2015 Put 4.600 0.160 0.160 0.000   0 0.160
TOLZ97 17/12/2015 Call 4.800 0.990 0.990 0.000   0 0.990
TOLZA7 17/12/2015 Put 4.800 0.210 0.210 0.000   60 0.210
TOLPO9 17/12/2015 Call 5.000 0.845 0.845 0.000   30 0.845
TOLPP9 17/12/2015 Put 5.000 0.265 0.265 0.000   125 0.265
TOLYX7 17/12/2015 Call 5.500 0.535 0.535 0.000   0 0.535
TOLYZ7 17/12/2015 Put 5.500 0.465 0.465 0.000   0 0.465
TOLZ37 17/12/2015 Call 6.000 0.315 0.315 0.000   0 0.315
TOLZ47 17/12/2015 Put 6.000 0.740 0.740 0.000   0 0.740
TOLYV7 17/12/2015 Call 6.500 0.175 0.175 0.000   0 0.175
TOLYW7 17/12/2015 Put 6.500 1.090 1.090 0.000   0 1.090
TOLZ17 17/12/2015 Call 7.000 0.095 0.095 0.000   0 0.095
TOLZ27 17/12/2015 Put 7.000 1.510 1.510 0.000   0 1.510
TOLZK7 17/12/2015 Call 7.500 0.050 0.050 0.000   0 0.050
TOLZL7 17/12/2015 Put 7.500 1.975 1.975 0.000   0 1.975
TOLC88 17/12/2015 Call 8.000 0.025 0.025 0.000   0 0.025
TOLC98 17/12/2015 Put 8.000 2.455 2.455 0.000   0 2.455
TOLFF8 23/03/2016 Call 4.400 1.310 1.310 0.000   0 1.310
TOLFG8 23/03/2016 Put 4.400 0.115 0.115 0.000   0 0.115
TOLFH8 23/03/2016 Call 4.600 1.130 1.130 0.000   0 1.130
TOLFI8 23/03/2016 Put 4.600 0.165 0.165 0.000   0 0.165
TOLFJ8 23/03/2016 Call 4.800 0.960 0.960 0.000   0 0.960
TOLFK8 23/03/2016 Put 4.800 0.225 0.225 0.000   0 0.225
TOLEZ8 23/03/2016 Call 5.000 0.810 0.810 0.000   0 0.810
TOLF18 23/03/2016 Put 5.000 0.295 0.295 0.000   0 0.295
TOLF88 23/03/2016 Call 5.500 0.510 0.510 0.000   0 0.510
TOLF98 23/03/2016 Put 5.500 0.535 0.535 0.000   0 0.535
TOLF28 23/03/2016 Call 6.000 0.310 0.310 0.000   0 0.310
TOLF38 23/03/2016 Put 6.000 0.840 0.840 0.000   0 0.840
TOLF48 23/03/2016 Call 6.500 0.180 0.180 0.000   0 0.180
TOLF58 23/03/2016 Put 6.500 1.210 1.210 0.000   0 1.210
TOLEX8 23/03/2016 Call 7.000 0.105 0.105 0.000   0 0.105
TOLEY8 23/03/2016 Put 7.000 1.620 1.620 0.000   0 1.620
TOLF68 23/03/2016 Call 7.500 0.055 0.055 0.000   0 0.055
TOLF78 23/03/2016 Put 7.500 2.060 2.060 0.000   0 2.060
TOLFW8 23/03/2016 Call 8.000 0.030 0.030 0.000   0 0.030
TOLFX8 23/03/2016 Put 8.000 2.515 2.515 0.000   0 2.515

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.