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 8.860 0.000 8.860 8.880 8.870 8.880 8.860 2,679,321 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
TOLM18 23/04/2015 Call 0.010 8.865 8.865 0.000   0 8.865
TOLII8 23/04/2015 Call 4.400 4.465 4.465 0.000   0 4.465
TOLIJ8 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TOLG38 23/04/2015 Call 4.500 4.365 4.365 0.000   0 4.365
TOLG48 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLG58 23/04/2015 Call 4.600 4.270 4.270 0.000   0 4.270
TOLG68 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLG78 23/04/2015 Call 4.700 4.170 4.170 0.000   0 4.170
TOLG88 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLG98 23/04/2015 Call 4.800 4.070 4.070 0.000   0 4.070
TOLGK8 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLGL8 23/04/2015 Call 4.900 3.970 3.970 0.000   0 3.970
TOLGM8 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLGN8 23/04/2015 Call 5.000 3.870 3.870 0.000   0 3.870
TOLGO8 23/04/2015 Put 5.000 0.000 0.000 0.000   70 0.000
TOLGP8 23/04/2015 Call 5.250 3.620 3.620 0.000   0 3.620
TOLGQ8 23/04/2015 Put 5.250 0.000 0.000 0.000   365 0.000
TOLGR8 23/04/2015 Call 5.500 3.370 3.370 0.000   0 3.370
TOLGS8 23/04/2015 Put 5.500 0.000 0.000 0.000   0 0.000
TOLGT8 23/04/2015 Call 5.750 3.120 3.120 0.000   0 3.120
TOLGU8 23/04/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLGV8 23/04/2015 Call 6.000 2.870 2.870 0.000   0 2.870
TOLGW8 23/04/2015 Put 6.000 0.000 0.000 0.000   0 0.000
TOLGX8 23/04/2015 Call 6.250 2.620 2.620 0.000   0 2.620
TOLGY8 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLGZ8 23/04/2015 Call 6.500 2.370 2.370 0.000   0 2.370
TOLI18 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TOLI28 23/04/2015 Call 6.750 2.120 2.120 0.000   0 2.120
TOLI38 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TOLI48 23/04/2015 Call 7.000 1.875 1.875 0.000   0 1.875
TOLI58 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.000
TOLI68 23/04/2015 Call 7.250 1.625 1.625 0.000   0 1.625
TOLI78 23/04/2015 Put 7.250 0.000 0.000 0.000   0 0.000
TOLI98 23/04/2015 Call 7.500 1.380 1.380 0.000   0 1.380
TOLIF8 23/04/2015 Put 7.500 0.000 0.000 0.000   0 0.000
TOLJO8 23/04/2015 Call 7.750 1.135 1.135 0.000   0 1.135
TOLJP8 23/04/2015 Put 7.750 0.000 0.000 0.000   0 0.000
TOLL18 23/04/2015 Call 8.000 0.895 0.895 0.000   0 0.895
TOLL28 23/04/2015 Put 8.000 0.001 0.001 0.000   0 0.001
TOLNZ8 23/04/2015 Call 8.250 0.665 0.665 0.000   0 0.665
TOLP18 23/04/2015 Put 8.250 0.007 0.007 0.000   0 0.007
TOLNX8 23/04/2015 Call 8.500 0.440 0.440 0.000   0 0.440
TOLNY8 23/04/2015 Put 8.500 0.030 0.030 0.000   0 0.030
TOLP48 23/04/2015 Call 8.750 0.250 0.250 0.000   0 0.250
TOLP58 23/04/2015 Put 8.750 0.090 0.090 0.000   0 0.090
TOLPQ8 23/04/2015 Call 9.000 0.110 0.110 0.000   50 0.110
TOLPR8 23/04/2015 Put 9.000 0.220 0.220 0.000   0 0.220
TOLPM8 23/04/2015 Call 9.250 0.035 0.035 0.000   0 0.035
TOLPN8 23/04/2015 Put 9.250 0.410 0.410 0.000   0 0.410
TOLNV8 23/04/2015 Call 9.500 0.008 0.008 0.000   0 0.008
TOLNW8 23/04/2015 Put 9.500 0.640 0.640 0.000   0 0.640
TOLP28 23/04/2015 Call 9.750 0.001 0.001 0.000   0 0.001
TOLP38 23/04/2015 Put 9.750 0.890 0.890 0.000   0 0.890
TOLPO8 23/04/2015 Call 10.000 0.000 0.000 0.000   0 0.000
TOLPP8 23/04/2015 Put 10.000 1.140 1.140 0.000   0 1.140
TOLP88 23/04/2015 Call 10.250 0.000 0.000 0.000   0 0.000
TOLP98 23/04/2015 Put 10.250 1.390 1.390 0.000   0 1.390
TOLP68 23/04/2015 Call 10.500 0.000 0.000 0.000   0 0.000
TOLP78 23/04/2015 Put 10.500 1.640 1.640 0.000   0 1.640
TOLPK8 23/04/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TOLPL8 23/04/2015 Put 10.750 1.890 1.890 0.000   0 1.890
TOLUK8 28/05/2015 Call 0.010 8.885 8.885 0.000   0 8.885
TOLIQ8 28/05/2015 Call 4.500 4.375 4.375 0.000   0 4.375
TOLIR8 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLJ78 28/05/2015 Call 4.600 4.275 4.275 0.000   0 4.275
TOLJ88 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
TOLIW8 28/05/2015 Call 4.700 4.180 4.180 0.000   0 4.180
TOLIX8 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLJ18 28/05/2015 Call 4.800 4.080 4.080 0.000   0 4.080
TOLJ28 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLIU8 28/05/2015 Call 4.900 3.980 3.980 0.000   0 3.980
TOLIV8 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLJF8 28/05/2015 Call 5.000 3.880 3.880 0.000   0 3.880
TOLJG8 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
TOLJB8 28/05/2015 Call 5.250 3.630 3.630 0.000   0 3.630
TOLJC8 28/05/2015 Put 5.250 0.000 0.000 0.000   100 0.000
TOLIS8 28/05/2015 Call 5.500 3.380 3.380 0.000   0 3.380
TOLIT8 28/05/2015 Put 5.500 0.000 0.000 0.000   50 0.000
TOLIM8 28/05/2015 Call 5.750 3.130 3.130 0.000   0 3.130
TOLIN8 28/05/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLJD8 28/05/2015 Call 6.000 2.885 2.885 0.000   0 2.885
TOLJE8 28/05/2015 Put 6.000 0.000 0.000 0.000   100 0.000
TOLJH8 28/05/2015 Call 6.250 2.635 2.635 0.000   0 2.635
TOLJI8 28/05/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLIY8 28/05/2015 Call 6.500 2.390 2.390 0.000   0 2.390
TOLIZ8 28/05/2015 Put 6.500 0.000 0.000 0.000   0 0.000
TOLIO8 28/05/2015 Call 6.750 2.140 2.140 0.000   0 2.140
TOLIP8 28/05/2015 Put 6.750 0.000 0.000 0.000   0 0.000
TOLJ98 28/05/2015 Call 7.000 1.895 1.895 0.000   0 1.895
TOLJA8 28/05/2015 Put 7.000 0.001 0.001 0.000   0 0.001
TOLJJ8 28/05/2015 Call 7.250 1.655 1.655 0.000   0 1.655
TOLJK8 28/05/2015 Put 7.250 0.003 0.003 0.000   0 0.003
TOLJM8 28/05/2015 Call 7.500 1.415 1.415 0.000   0 1.415
TOLJN8 28/05/2015 Put 7.500 0.007 0.007 0.000   0 0.007
TOLJQ8 28/05/2015 Call 7.750 1.180 1.180 0.000   0 1.180
TOLJR8 28/05/2015 Put 7.750 0.020 0.020 0.000   0 0.020
TOLL38 28/05/2015 Call 8.000 0.955 0.955 0.000   0 0.955
TOLL48 28/05/2015 Put 8.000 0.040 0.040 0.000   0 0.040
TOLPY8 28/05/2015 Call 8.250 0.745 0.745 0.000   0 0.745
TOLPZ8 28/05/2015 Put 8.250 0.075 0.075 0.000   0 0.075
TOLQ98 28/05/2015 Call 8.500 0.550 0.550 0.000   0 0.550
TOLQA8 28/05/2015 Put 8.500 0.140 0.140 0.000   0 0.140
TOLQ38 28/05/2015 Call 8.750 0.380 0.380 0.000   0 0.380
TOLQ48 28/05/2015 Put 8.750 0.230 0.230 0.000   0 0.230
TOLQ58 28/05/2015 Call 9.000 0.245 0.245 0.000   0 0.245
TOLQ68 28/05/2015 Put 9.000 0.355 0.355 0.000   0 0.355
TOLPW8 28/05/2015 Call 9.250 0.145 0.145 0.000   0 0.145
TOLPX8 28/05/2015 Put 9.250 0.515 0.515 0.000   0 0.515
TOLQB8 28/05/2015 Call 9.500 0.085 0.085 0.000   0 0.085
TOLQC8 28/05/2015 Put 9.500 0.705 0.705 0.000   0 0.705
TOLQ18 28/05/2015 Call 9.750 0.045 0.045 0.000   0 0.045
TOLQ28 28/05/2015 Put 9.750 0.915 0.915 0.000   0 0.915
TOLQ78 28/05/2015 Call 10.000 0.025 0.025 0.000   0 0.025
TOLQ88 28/05/2015 Put 10.000 1.145 1.145 0.000   0 1.145
TOLPS8 28/05/2015 Call 10.250 0.010 0.010 0.000   0 0.010
TOLPT8 28/05/2015 Put 10.250 1.390 1.390 0.000   0 1.390
TOLPU8 28/05/2015 Call 10.500 0.006 0.006 0.000   0 0.006
TOLPV8 28/05/2015 Put 10.500 1.640 1.640 0.000   0 1.640
TOLQD8 28/05/2015 Call 10.750 0.002 0.002 0.000   0 0.002
TOLQE8 28/05/2015 Put 10.750 1.890 1.890 0.000   0 1.890
TOLZB7 25/06/2015 Call 0.010 8.900 8.900 0.000   0 8.900
TOLZL8 25/06/2015 Call 4.000 4.880 4.880 0.000   0 4.880
TOLZM8 25/06/2015 Put 4.000 0.000 0.000 0.000   150 0.000
TOLZI7 25/06/2015 Call 4.300 4.585 4.585 0.000   0 4.585
TOLZJ7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
TOLZP8 25/06/2015 Call 4.400 4.485 4.485 0.000   0 4.485
TOLZQ8 25/06/2015 Put 4.400 0.000 0.000 0.000   200 0.000
TOLYT7 25/06/2015 Call 4.500 4.385 4.385 0.000   0 4.385
TOLYU7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLYL7 25/06/2015 Call 4.700 4.185 4.185 0.000   0 4.185
TOLYM7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLB89 25/06/2015 Call 4.800 4.085 4.085 0.000   0 4.085
TOLB99 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLYN7 25/06/2015 Call 4.900 3.985 3.985 0.000   0 3.985
TOLYO7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLC99 25/06/2015 Call 5.000 3.885 3.885 0.000   0 3.885
TOLCF9 25/06/2015 Put 5.000 0.000 0.000 0.000   200 0.000
TOLYH7 25/06/2015 Call 5.250 3.640 3.640 0.000   0 3.640
TOLYI7 25/06/2015 Put 5.250 0.000 0.000 0.000   20 0.000
TOLE89 25/06/2015 Call 5.500 3.390 3.390 0.000   0 3.390
TOLE99 25/06/2015 Put 5.500 0.000 0.000 0.000   200 0.000
TOLYR7 25/06/2015 Call 5.750 3.140 3.140 0.000   0 3.140
TOLYS7 25/06/2015 Put 5.750 0.000 0.000 0.000   0 0.000
TOLEP9 25/06/2015 Call 6.000 2.895 2.895 0.000   0 2.895
TOLEQ9 25/06/2015 Put 6.000 0.000 0.000 0.000   500 0.000
TOLYJ7 25/06/2015 Call 6.250 2.645 2.645 0.000   0 2.645
TOLYK7 25/06/2015 Put 6.250 0.000 0.000 0.000   0 0.000
TOLGM9 25/06/2015 Call 6.500 2.395 2.395 0.000   0 2.395
TOLGN9 25/06/2015 Put 6.500 0.001 0.001 0.000   0 0.001
TOLYP7 25/06/2015 Call 6.750 2.150 2.150 0.000   0 2.150
TOLYQ7 25/06/2015 Put 6.750 0.001 0.001 0.000   0 0.001
TOLRO9 25/06/2015 Call 7.000 1.900 1.900 0.000   0 1.900
TOLRP9 25/06/2015 Put 7.000 0.003 0.003 0.000   0 0.003
TOLZM7 25/06/2015 Call 7.250 1.655 1.655 0.000   0 1.655
TOLZN7 25/06/2015 Put 7.250 0.008 0.008 0.000   0 0.008
TOLU69 25/06/2015 Call 7.500 1.410 1.410 0.000   0 1.410
TOLU79 25/06/2015 Put 7.500 0.015 0.015 0.000   0 0.015
TOLDX8 25/06/2015 Call 7.750 1.170 1.170 0.000   0 1.170
TOLDY8 25/06/2015 Put 7.750 0.035 0.035 0.000   0 0.035
TOLVR9 25/06/2015 Call 8.000 0.945 0.945 0.000   0 0.945
TOLVS9 25/06/2015 Put 8.000 0.060 0.060 0.000   200 0.060
TOLQP8 25/06/2015 Call 8.250 0.730 0.730 0.000   0 0.730
TOLQQ8 25/06/2015 Put 8.250 0.105 0.105 0.000   0 0.105
TOLQJ8 25/06/2015 Call 8.500 0.535 0.535 0.000   0 0.535
TOLQK8 25/06/2015 Put 8.500 0.165 0.165 0.000   0 0.165
TOLM48 25/06/2015 Call 8.750 0.370 0.370 0.000   0 0.370
TOLM58 25/06/2015 Put 8.750 0.255 0.255 0.000   0 0.255
TOLM78 25/06/2015 Call 9.000 0.240 0.240 0.000   0 0.240
TOLM68 25/06/2015 Put 9.000 0.375 0.375 0.000   0 0.375
TOLQT8 25/06/2015 Call 9.250 0.140 0.140 0.000   25 0.140
TOLQU8 25/06/2015 Put 9.250 0.530 0.530 0.000   0 0.530
TOLQL8 25/06/2015 Call 9.500 0.075 0.075 0.000   0 0.075
TOLQM8 25/06/2015 Put 9.500 0.710 0.710 0.000   0 0.710
TOLQH8 25/06/2015 Call 9.750 0.035 0.035 0.000   0 0.035
TOLQI8 25/06/2015 Put 9.750 0.915 0.915 0.000   0 0.915
TOLQN8 25/06/2015 Call 10.000 0.015 0.015 0.000   0 0.015
TOLQO8 25/06/2015 Put 10.000 1.145 1.145 0.000   0 1.145
TOLQV8 25/06/2015 Call 10.250 0.005 0.005 0.000   0 0.005
TOLQW8 25/06/2015 Put 10.250 1.390 1.390 0.000   0 1.390
TOLQR8 25/06/2015 Call 10.500 0.002 0.002 0.000   0 0.002
TOLQS8 25/06/2015 Put 10.500 1.640 1.640 0.000   0 1.640
TOLQF8 25/06/2015 Call 10.750 0.000 0.000 0.000   0 0.000
TOLQG8 25/06/2015 Put 10.750 1.890 1.890 0.000   0 1.890
TOLM28 30/07/2015 Call 4.700 4.195 4.195 0.000   0 4.195
TOLM38 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
TOLLJ8 30/07/2015 Call 4.800 4.095 4.095 0.000   0 4.095
TOLLK8 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
TOLL58 30/07/2015 Call 4.900 4.000 4.000 0.000   0 4.000
TOLL68 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
TOLLL8 30/07/2015 Call 5.000 3.900 3.900 0.000   0 3.900
TOLLM8 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
TOLLB8 30/07/2015 Call 5.250 3.650 3.650 0.000   0 3.650
TOLLC8 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
TOLLD8 30/07/2015 Call 5.500 3.405 3.405 0.000   0 3.405
TOLLE8 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
TOLLR8 30/07/2015 Call 5.750 3.155 3.155 0.000   0 3.155
TOLLS8 30/07/2015 Put 5.750 0.001 0.001 0.000   0 0.001
TOLLT8 30/07/2015 Call 6.000 2.910 2.910 0.000   0 2.910
TOLLU8 30/07/2015 Put 6.000 0.002 0.002 0.000   0 0.002
TOLL98 30/07/2015 Call 6.250 2.665 2.665 0.000   0 2.665
TOLLA8 30/07/2015 Put 6.250 0.005 0.005 0.000   0 0.005
TOLLF8 30/07/2015 Call 6.500 2.420 2.420 0.000   0 2.420
TOLLG8 30/07/2015 Put 6.500 0.009 0.009 0.000   0 0.009
TOLLP8 30/07/2015 Call 6.750 2.180 2.180 0.000   0 2.180
TOLLQ8 30/07/2015 Put 6.750 0.015 0.015 0.000   0 0.015
TOLLY8 30/07/2015 Call 7.000 1.945 1.945 0.000   0 1.945
TOLLZ8 30/07/2015 Put 7.000 0.030 0.030 0.000   0 0.030
TOLL78 30/07/2015 Call 7.250 1.715 1.715 0.000   0 1.715
TOLL88 30/07/2015 Put 7.250 0.050 0.050 0.000   0 0.050
TOLLH8 30/07/2015 Call 7.500 1.500 1.500 0.000   0 1.500
TOLLI8 30/07/2015 Put 7.500 0.080 0.080 0.000   0 0.080
TOLLN8 30/07/2015 Call 7.750 1.290 1.290 0.000   0 1.290
TOLLO8 30/07/2015 Put 7.750 0.120 0.120 0.000   0 0.120
TOLLW8 30/07/2015 Call 8.000 1.095 1.095 0.000   0 1.095
TOLLX8 30/07/2015 Put 8.000 0.170 0.170 0.000   0 0.170
TOLRN8 30/07/2015 Call 8.250 0.915 0.915 0.000   0 0.915
TOLRO8 30/07/2015 Put 8.250 0.240 0.240 0.000   0 0.240
TOLRF8 30/07/2015 Call 8.500 0.755 0.755 0.000   0 0.755
TOLRG8 30/07/2015 Put 8.500 0.330 0.330 0.000   0 0.330
TOLQX8 30/07/2015 Call 8.750 0.610 0.610 0.000   0 0.610
TOLQY8 30/07/2015 Put 8.750 0.435 0.435 0.000   0 0.435
TOLR48 30/07/2015 Call 9.000 0.485 0.485 0.000   0 0.485
TOLR58 30/07/2015 Put 9.000 0.560 0.560 0.000   0 0.560
TOLR88 30/07/2015 Call 9.250 0.375 0.375 0.000   0 0.375
TOLR98 30/07/2015 Put 9.250 0.700 0.700 0.000   0 0.700
TOLQZ8 30/07/2015 Call 9.500 0.290 0.290 0.000   0 0.290
TOLR18 30/07/2015 Put 9.500 0.865 0.865 0.000   0 0.865
TOLRJ8 30/07/2015 Call 9.750 0.215 0.215 0.000   0 0.215
TOLRK8 30/07/2015 Put 9.750 1.045 1.045 0.000   0 1.045
TOLR68 30/07/2015 Call 10.000 0.155 0.155 0.000   0 0.155
TOLR78 30/07/2015 Put 10.000 1.240 1.240 0.000   0 1.240
TOLRH8 30/07/2015 Call 10.250 0.110 0.110 0.000   0 0.110
TOLRI8 30/07/2015 Put 10.250 1.450 1.450 0.000   0 1.450
TOLR28 30/07/2015 Call 10.500 0.080 0.080 0.000   0 0.080
TOLR38 30/07/2015 Put 10.500 1.670 1.670 0.000   0 1.670
TOLRL8 30/07/2015 Call 10.750 0.055 0.055 0.000   0 0.055
TOLRM8 30/07/2015 Put 10.750 1.900 1.900 0.000   0 1.900
TOLUL8 27/08/2015 Call 7.000 1.930 1.930 0.000   0 1.930
TOLUM8 27/08/2015 Put 7.000 0.008 0.008 0.000   0 0.008
TOLTP8 27/08/2015 Call 7.250 1.690 1.690 0.000   0 1.690
TOLTQ8 27/08/2015 Put 7.250 0.015 0.015 0.000   0 0.015
TOLU28 27/08/2015 Call 7.500 1.455 1.455 0.000   0 1.455
TOLU38 27/08/2015 Put 7.500 0.035 0.035 0.000   0 0.035
TOLUI8 27/08/2015 Call 7.750 1.235 1.235 0.000   0 1.235
TOLUJ8 27/08/2015 Put 7.750 0.060 0.060 0.000   0 0.060
TOLU88 27/08/2015 Call 8.000 1.025 1.025 0.000   0 1.025
TOLU98 27/08/2015 Put 8.000 0.100 0.100 0.000   0 0.100
TOLTX8 27/08/2015 Call 8.250 0.830 0.830 0.000   0 0.830
TOLTY8 27/08/2015 Put 8.250 0.160 0.160 0.000   0 0.160
TOLUE8 27/08/2015 Call 8.500 0.660 0.660 0.000   0 0.660
TOLUF8 27/08/2015 Put 8.500 0.240 0.240 0.000   0 0.240
TOLU48 27/08/2015 Call 8.750 0.510 0.510 0.000   0 0.510
TOLU58 27/08/2015 Put 8.750 0.345 0.345 0.000   0 0.345
TOLTT8 27/08/2015 Call 9.000 0.385 0.385 0.000   0 0.385
TOLTU8 27/08/2015 Put 9.000 0.470 0.470 0.000   0 0.470
TOLTV8 27/08/2015 Call 9.250 0.285 0.285 0.000   0 0.285
TOLTW8 27/08/2015 Put 9.250 0.620 0.620 0.000   0 0.620
TOLUG8 27/08/2015 Call 9.500 0.200 0.200 0.000   0 0.200
TOLUH8 27/08/2015 Put 9.500 0.790 0.790 0.000   0 0.790
TOLU68 27/08/2015 Call 9.750 0.140 0.140 0.000   0 0.140
TOLU78 27/08/2015 Put 9.750 0.980 0.980 0.000   0 0.980
TOLTR8 27/08/2015 Call 10.000 0.095 0.095 0.000   0 0.095
TOLTS8 27/08/2015 Put 10.000 1.190 1.190 0.000   0 1.190
TOLTZ8 27/08/2015 Call 10.250 0.065 0.065 0.000   0 0.065
TOLU18 27/08/2015 Put 10.250 1.410 1.410 0.000   0 1.410
TOLUC8 27/08/2015 Call 10.500 0.040 0.040 0.000   0 0.040
TOLUD8 27/08/2015 Put 10.500 1.645 1.645 0.000   0 1.645
TOLUA8 27/08/2015 Call 10.750 0.025 0.025 0.000   0 0.025
TOLUB8 27/08/2015 Put 10.750 1.890 1.890 0.000   0 1.890
TOLFL8 24/09/2015 Call 0.010 8.785 8.785 0.000   0 8.785
TOLVT7 24/09/2015 Call 4.200 4.700 4.700 0.000   0 4.700
TOLVU7 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
TOLMV7 24/09/2015 Call 4.400 4.505 4.505 0.000   0 4.505
TOLMW7 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
TOLFO8 24/09/2015 Call 4.500 4.405 4.405 0.000   0 4.405
TOLFP8 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
TOLMI7 24/09/2015 Call 4.600 4.305 4.305 0.000   0 4.305
TOLMJ7 24/09/2015 Put 4.600 0.001 0.001 0.000   0 0.001
TOLEL8 24/09/2015 Call 4.700 4.205 4.205 0.000   0 4.205
TOLEM8 24/09/2015 Put 4.700 0.001 0.001 0.000   0 0.001
TOLMK7 24/09/2015 Call 4.800 4.105 4.105 0.000   0 4.105
TOLML7 24/09/2015 Put 4.800 0.001 0.001 0.000   0 0.001
TOLEN8 24/09/2015 Call 4.900 4.010 4.010 0.000   0 4.010
TOLEO8 24/09/2015 Put 4.900 0.001 0.001 0.000   0 0.001
TOLMO7 24/09/2015 Call 5.000 3.910 3.910 0.000   0 3.910
TOLMP7 24/09/2015 Put 5.000 0.002 0.002 0.000   0 0.002
TOLER8 24/09/2015 Call 5.250 3.660 3.660 0.000   0 3.660
TOLES8 24/09/2015 Put 5.250 0.004 0.004 0.000   110 0.004
TOLMQ7 24/09/2015 Call 5.500 3.415 3.415 0.000   0 3.415
TOLMR7 24/09/2015 Put 5.500 0.006 0.006 0.000   10 0.006
TOLEV8 24/09/2015 Call 5.750 3.170 3.170 0.000   0 3.170
TOLEW8 24/09/2015 Put 5.750 0.010 0.010 0.000   50 0.010
TOLMG7 24/09/2015 Call 6.000 2.920 2.920 0.000   0 2.920
TOLMH7 24/09/2015 Put 6.000 0.020 0.020 0.000   0 0.020
TOLEP8 24/09/2015 Call 6.250 2.675 2.675 0.000   0 2.675
TOLEQ8 24/09/2015 Put 6.250 0.030 0.030 0.000   0 0.030
TOLMS7 24/09/2015 Call 6.500 2.435 2.435 0.000   0 2.435
TOLMT7 24/09/2015 Put 6.500 0.045 0.045 0.000   0 0.045
TOLET8 24/09/2015 Call 6.750 2.195 2.195 0.000   0 2.195
TOLEU8 24/09/2015 Put 6.750 0.065 0.065 0.000   0 0.065
TOLME7 24/09/2015 Call 7.000 1.955 1.955 0.000   0 1.955
TOLMF7 24/09/2015 Put 7.000 0.095 0.095 0.000   0 0.095
TOLEJ8 24/09/2015 Call 7.250 1.725 1.725 0.000   0 1.725
TOLEK8 24/09/2015 Put 7.250 0.130 0.130 0.000   0 0.130
TOLMC7 24/09/2015 Call 7.500 1.500 1.500 0.000   0 1.500
TOLMD7 24/09/2015 Put 7.500 0.180 0.180 0.000   0 0.180
TOLFY8 24/09/2015 Call 7.750 1.290 1.290 0.000   0 1.290
TOLFZ8 24/09/2015 Put 7.750 0.235 0.235 0.000   0 0.235
TOLMM7 24/09/2015 Call 8.000 1.085 1.085 0.000   0 1.085
TOLMN7 24/09/2015 Put 8.000 0.310 0.310 0.000   0 0.310
TOLRT8 24/09/2015 Call 8.250 0.900 0.900 0.000   0 0.900
TOLRU8 24/09/2015 Put 8.250 0.395 0.395 0.000   0 0.395
TOLS28 24/09/2015 Call 8.500 0.725 0.725 0.000   0 0.725
TOLS38 24/09/2015 Put 8.500 0.495 0.495 0.000   0 0.495
TOLM98 24/09/2015 Call 8.750 0.575 0.575 0.000   0 0.575
TOLM88 24/09/2015 Put 8.750 0.605 0.605 0.000   0 0.605
TOLMA8 24/09/2015 Call 9.000 0.440 0.440 0.000   0 0.440
TOLMB8 24/09/2015 Put 9.000 0.735 0.735 0.000   0 0.735
TOLRX8 24/09/2015 Call 9.250 0.330 0.330 0.000   0 0.330
TOLRY8 24/09/2015 Put 9.250 0.880 0.880 0.000   0 0.880
TOLS48 24/09/2015 Call 9.500 0.235 0.235 0.000   0 0.235
TOLS58 24/09/2015 Put 9.500 1.040 1.040 0.000   0 1.040
TOLRZ8 24/09/2015 Call 9.750 0.165 0.165 0.000   0 0.165
TOLS18 24/09/2015 Put 9.750 1.215 1.215 0.000   0 1.215
TOLRP8 24/09/2015 Call 10.000 0.110 0.110 0.000   0 0.110
TOLRQ8 24/09/2015 Put 10.000 1.400 1.400 0.000   0 1.400
TOLRV8 24/09/2015 Call 10.250 0.070 0.070 0.000   0 0.070
TOLRW8 24/09/2015 Put 10.250 1.595 1.595 0.000   0 1.595
TOLS68 24/09/2015 Call 10.500 0.040 0.040 0.000   0 0.040
TOLS78 24/09/2015 Put 10.500 1.805 1.805 0.000   0 1.805
TOLRR8 24/09/2015 Call 10.750 0.020 0.020 0.000   0 0.020
TOLRS8 24/09/2015 Put 10.750 2.020 2.020 0.000   0 2.020
TOLKR8 17/12/2015 Call 0.010 8.835 8.835 0.000   0 8.835
TOLZ57 17/12/2015 Call 4.200 4.700 4.700 0.000   0 4.700
TOLZ67 17/12/2015 Put 4.200 0.001 0.001 0.000   0 0.001
TOLZ77 17/12/2015 Call 4.400 4.505 4.505 0.000   0 4.505
TOLZ87 17/12/2015 Put 4.400 0.002 0.002 0.000   0 0.002
TOLPQ9 17/12/2015 Call 4.600 4.305 4.305 0.000   0 4.305
TOLPR9 17/12/2015 Put 4.600 0.003 0.003 0.000   0 0.003
TOLJU8 17/12/2015 Call 4.700 4.205 4.205 0.000   0 4.205
TOLJV8 17/12/2015 Put 4.700 0.004 0.004 0.000   0 0.004
TOLZ97 17/12/2015 Call 4.800 4.105 4.105 0.000   0 4.105
TOLZA7 17/12/2015 Put 4.800 0.005 0.005 0.000   60 0.005
TOLK18 17/12/2015 Call 4.900 4.010 4.010 0.000   0 4.010
TOLK28 17/12/2015 Put 4.900 0.006 0.006 0.000   0 0.006
TOLPO9 17/12/2015 Call 5.000 3.910 3.910 0.000   0 3.910
TOLPP9 17/12/2015 Put 5.000 0.007 0.007 0.000   175 0.007
TOLJY8 17/12/2015 Call 5.250 3.665 3.665 0.000   0 3.665
TOLJZ8 17/12/2015 Put 5.250 0.010 0.010 0.000   0 0.010
TOLYX7 17/12/2015 Call 5.500 3.415 3.415 0.000   0 3.415
TOLYZ7 17/12/2015 Put 5.500 0.020 0.020 0.000   0 0.020
TOLK78 17/12/2015 Call 5.750 3.175 3.175 0.000   0 3.175
TOLK88 17/12/2015 Put 5.750 0.030 0.030 0.000   0 0.030
TOLZ37 17/12/2015 Call 6.000 2.930 2.930 0.000   0 2.930
TOLZ47 17/12/2015 Put 6.000 0.040 0.040 0.000   40 0.040
TOLK58 17/12/2015 Call 6.250 2.695 2.695 0.000   0 2.695
TOLK68 17/12/2015 Put 6.250 0.060 0.060 0.000   0 0.060
TOLYV7 17/12/2015 Call 6.500 2.460 2.460 0.000   0 2.460
TOLYW7 17/12/2015 Put 6.500 0.085 0.085 0.000   0 0.085
TOLJW8 17/12/2015 Call 6.750 2.235 2.235 0.000   0 2.235
TOLJX8 17/12/2015 Put 6.750 0.115 0.115 0.000   0 0.115
TOLZ17 17/12/2015 Call 7.000 2.015 2.015 0.000   0 2.015
TOLZ27 17/12/2015 Put 7.000 0.155 0.155 0.000   0 0.155
TOLK38 17/12/2015 Call 7.250 1.805 1.805 0.000   0 1.805
TOLK48 17/12/2015 Put 7.250 0.200 0.200 0.000   0 0.200
TOLZK7 17/12/2015 Call 7.500 1.605 1.605 0.000   0 1.605
TOLZL7 17/12/2015 Put 7.500 0.260 0.260 0.000   0 0.260
TOLKS8 17/12/2015 Call 7.750 1.420 1.420 0.000   0 1.420
TOLKT8 17/12/2015 Put 7.750 0.325 0.325 0.000   0 0.325
TOLC88 17/12/2015 Call 8.000 1.240 1.240 0.000   0 1.240
TOLC98 17/12/2015 Put 8.000 0.405 0.405 0.000   0 0.405
TOLSA8 17/12/2015 Call 8.250 1.080 1.080 0.000   0 1.080
TOLSB8 17/12/2015 Put 8.250 0.495 0.495 0.000   0 0.495
TOLSM8 17/12/2015 Call 8.500 0.935 0.935 0.000   0 0.935
TOLSN8 17/12/2015 Put 8.500 0.600 0.600 0.000   0 0.600
TOLSS8 17/12/2015 Call 8.750 0.800 0.800 0.000   0 0.800
TOLST8 17/12/2015 Put 8.750 0.715 0.715 0.000   0 0.715
TOLSK8 17/12/2015 Call 9.000 0.680 0.680 0.000   0 0.680
TOLSL8 17/12/2015 Put 9.000 0.845 0.845 0.000   0 0.845
TOLS88 17/12/2015 Call 9.250 0.575 0.575 0.000   0 0.575
TOLS98 17/12/2015 Put 9.250 0.985 0.985 0.000   0 0.985
TOLSE8 17/12/2015 Call 9.500 0.480 0.480 0.000   0 0.480
TOLSF8 17/12/2015 Put 9.500 1.140 1.140 0.000   0 1.140
TOLSQ8 17/12/2015 Call 9.750 0.400 0.400 0.000   0 0.400
TOLSR8 17/12/2015 Put 9.750 1.305 1.305 0.000   0 1.305
TOLSC8 17/12/2015 Call 10.000 0.330 0.330 0.000   0 0.330
TOLSD8 17/12/2015 Put 10.000 1.485 1.485 0.000   0 1.485
TOLSO8 17/12/2015 Call 10.250 0.265 0.265 0.000   0 0.265
TOLSP8 17/12/2015 Put 10.250 1.670 1.670 0.000   0 1.670
TOLSG8 17/12/2015 Call 10.500 0.215 0.215 0.000   0 0.215
TOLSH8 17/12/2015 Put 10.500 1.870 1.870 0.000   0 1.870
TOLSI8 17/12/2015 Call 10.750 0.170 0.170 0.000   0 0.170
TOLSJ8 17/12/2015 Put 10.750 2.075 2.075 0.000   0 2.075
TOLVK8 23/03/2016 Call 0.010 8.730 8.730 0.000   0 8.730
TOLFF8 23/03/2016 Call 4.400 4.500 4.500 0.000   0 4.500
TOLFG8 23/03/2016 Put 4.400 0.000 0.000 0.000   0 0.000
TOLFH8 23/03/2016 Call 4.600 4.300 4.300 0.000   0 4.300
TOLFI8 23/03/2016 Put 4.600 0.000 0.000 0.000   0 0.000
TOLFJ8 23/03/2016 Call 4.800 4.105 4.105 0.000   0 4.105
TOLFK8 23/03/2016 Put 4.800 0.000 0.000 0.000   0 0.000
TOLEZ8 23/03/2016 Call 5.000 3.905 3.905 0.000   0 3.905
TOLF18 23/03/2016 Put 5.000 0.001 0.001 0.000   0 0.001
TOLF88 23/03/2016 Call 5.500 3.410 3.410 0.000   0 3.410
TOLF98 23/03/2016 Put 5.500 0.004 0.004 0.000   0 0.004
TOLF28 23/03/2016 Call 6.000 2.915 2.915 0.000   0 2.915
TOLF38 23/03/2016 Put 6.000 0.015 0.015 0.000   0 0.015
TOLF48 23/03/2016 Call 6.500 2.425 2.425 0.000   0 2.425
TOLF58 23/03/2016 Put 6.500 0.045 0.045 0.000   0 0.045
TOLEX8 23/03/2016 Call 7.000 1.960 1.960 0.000   0 1.960
TOLEY8 23/03/2016 Put 7.000 0.100 0.100 0.000   0 0.100
TOLUV8 23/03/2016 Call 7.250 1.735 1.735 0.000   0 1.735
TOLUW8 23/03/2016 Put 7.250 0.145 0.145 0.000   0 0.145
TOLF68 23/03/2016 Call 7.500 1.525 1.525 0.000   0 1.525
TOLF78 23/03/2016 Put 7.500 0.200 0.200 0.000   0 0.200
TOLUN8 23/03/2016 Call 7.750 1.330 1.330 0.000   0 1.330
TOLUO8 23/03/2016 Put 7.750 0.270 0.270 0.000   0 0.270
TOLFW8 23/03/2016 Call 8.000 1.150 1.150 0.000   0 1.150
TOLFX8 23/03/2016 Put 8.000 0.355 0.355 0.000   0 0.355
TOLUT8 23/03/2016 Call 8.250 0.985 0.985 0.000   0 0.985
TOLUU8 23/03/2016 Put 8.250 0.450 0.450 0.000   0 0.450
TOLSU8 23/03/2016 Call 8.500 0.840 0.840 0.000   0 0.840
TOLSV8 23/03/2016 Put 8.500 0.560 0.560 0.000   0 0.560
TOLUX8 23/03/2016 Call 8.750 0.710 0.710 0.000   0 0.710
TOLUY8 23/03/2016 Put 8.750 0.690 0.690 0.000   0 0.690
TOLSY8 23/03/2016 Call 9.000 0.595 0.595 0.000   0 0.595
TOLSZ8 23/03/2016 Put 9.000 0.825 0.825 0.000   0 0.825
TOLUR8 23/03/2016 Call 9.250 0.495 0.495 0.000   0 0.495
TOLUS8 23/03/2016 Put 9.250 0.980 0.980 0.000   0 0.980
TOLT38 23/03/2016 Call 9.500 0.410 0.410 0.000   0 0.410
TOLT48 23/03/2016 Put 9.500 1.145 1.145 0.000   0 1.145
TOLUZ8 23/03/2016 Call 9.750 0.340 0.340 0.000   0 0.340
TOLV18 23/03/2016 Put 9.750 1.320 1.320 0.000   0 1.320
TOLSW8 23/03/2016 Call 10.000 0.275 0.275 0.000   0 0.275
TOLSX8 23/03/2016 Put 10.000 1.505 1.505 0.000   0 1.505
TOLUP8 23/03/2016 Call 10.250 0.225 0.225 0.000   0 0.225
TOLUQ8 23/03/2016 Put 10.250 1.705 1.705 0.000   0 1.705
TOLT18 23/03/2016 Call 10.500 0.180 0.180 0.000   0 0.180
TOLT28 23/03/2016 Put 10.500 1.905 1.905 0.000   0 1.905
TOLT58 23/03/2016 Call 11.000 0.115 0.115 0.000   0 0.115
TOLT68 23/03/2016 Put 11.000 2.335 2.335 0.000   0 2.335
TOLKP8 23/06/2016 Call 4.400 4.495 4.495 0.000   0 4.495
TOLKQ8 23/06/2016 Put 4.400 0.001 0.001 0.000   0 0.001
TOLKN8 23/06/2016 Call 4.600 4.300 4.300 0.000   0 4.300
TOLKO8 23/06/2016 Put 4.600 0.002 0.002 0.000   0 0.002
TOLKL8 23/06/2016 Call 4.800 4.100 4.100 0.000   0 4.100
TOLKM8 23/06/2016 Put 4.800 0.004 0.004 0.000   0 0.004
TOLKJ8 23/06/2016 Call 5.000 3.900 3.900 0.000   0 3.900
TOLKK8 23/06/2016 Put 5.000 0.006 0.006 0.000   20 0.006
TOLKB8 23/06/2016 Call 5.500 3.410 3.410 0.000   0 3.410
TOLKC8 23/06/2016 Put 5.500 0.020 0.020 0.000   0 0.020
TOLKH8 23/06/2016 Call 6.000 2.920 2.920 0.000   0 2.920
TOLKI8 23/06/2016 Put 6.000 0.045 0.045 0.000   0 0.045
TOLKD8 23/06/2016 Call 6.500 2.445 2.445 0.000   0 2.445
TOLKE8 23/06/2016 Put 6.500 0.100 0.100 0.000   0 0.100
TOLKF8 23/06/2016 Call 7.000 2.005 2.005 0.000   0 2.005
TOLKG8 23/06/2016 Put 7.000 0.185 0.185 0.000   0 0.185
TOLK98 23/06/2016 Call 7.500 1.615 1.615 0.000   0 1.615
TOLKA8 23/06/2016 Put 7.500 0.315 0.315 0.000   0 0.315
TOLKU8 23/06/2016 Call 8.000 1.275 1.275 0.000   0 1.275
TOLKV8 23/06/2016 Put 8.000 0.490 0.490 0.000   0 0.490
TOLTH8 23/06/2016 Call 8.500 0.990 0.990 0.000   0 0.990
TOLTI8 23/06/2016 Put 8.500 0.710 0.710 0.000   0 0.710
TOLT98 23/06/2016 Call 9.000 0.760 0.760 0.000   0 0.760
TOLTA8 23/06/2016 Put 9.000 0.980 0.980 0.000   0 0.980
TOLTD8 23/06/2016 Call 9.500 0.575 0.575 0.000   0 0.575
TOLTE8 23/06/2016 Put 9.500 1.295 1.295 0.000   0 1.295
TOLT78 23/06/2016 Call 10.000 0.430 0.430 0.000   0 0.430
TOLT88 23/06/2016 Put 10.000 1.645 1.645 0.000   0 1.645
TOLTF8 23/06/2016 Call 10.500 0.315 0.315 0.000   0 0.315
TOLTG8 23/06/2016 Put 10.500 2.025 2.025 0.000   0 2.025
TOLTB8 23/06/2016 Call 11.000 0.230 0.230 0.000   0 0.230
TOLTC8 23/06/2016 Put 11.000 2.435 2.435 0.000   0 2.435
TOLV88 29/09/2016 Call 7.000 2.020 2.020 0.000   0 2.020
TOLV98 29/09/2016 Put 7.000 0.135 0.135 0.000   0 0.135
TOLV48 29/09/2016 Call 7.500 1.640 1.640 0.000   0 1.640
TOLV58 29/09/2016 Put 7.500 0.250 0.250 0.000   0 0.250
TOLV68 29/09/2016 Call 8.000 1.315 1.315 0.000   0 1.315
TOLV78 29/09/2016 Put 8.000 0.415 0.415 0.000   0 0.415
TOLV28 29/09/2016 Call 8.500 1.040 1.040 0.000   0 1.040
TOLV38 29/09/2016 Put 8.500 0.635 0.635 0.000   0 0.635
TOLVG8 29/09/2016 Call 9.000 0.815 0.815 0.000   0 0.815
TOLVH8 29/09/2016 Put 9.000 0.910 0.910 0.000   0 0.910
TOLVC8 29/09/2016 Call 9.500 0.635 0.635 0.000   0 0.635
TOLVD8 29/09/2016 Put 9.500 1.230 1.230 0.000   0 1.230
TOLVI8 29/09/2016 Call 10.000 0.485 0.485 0.000   0 0.485
TOLVJ8 29/09/2016 Put 10.000 1.595 1.595 0.000   0 1.595
TOLVA8 29/09/2016 Call 10.500 0.370 0.370 0.000   0 0.370
TOLVB8 29/09/2016 Put 10.500 1.990 1.990 0.000   0 1.990
TOLVE8 29/09/2016 Call 11.000 0.275 0.275 0.000   0 0.275
TOLVF8 29/09/2016 Put 11.000 2.415 2.415 0.000   0 2.415

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.